{"ticker": "BBH", "overview": {"name": "VanEck Biotech ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "BBH", "has_prices": true, "as_of": "2026-08-07", "last": 216.5777, "prev_close": 210.6667, "change": 5.911000000000001, "change_pct": 0.02805853986415509, "session_volume": 5179.0, "vwap_5": 209.85185681308985, "vwap_20": 207.0670195162312, "vwap_60": 197.6142711149671, "vwap_250": 188.08961358562047, "high_52w": 216.5777, "low_52w": 178.6691, "avg_volume_20": 5287.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20020732-T18", "src": "CONGRESS", "ticker": "BBH", "cik": "", "company": "VanEck Biotech ETF", "company_raw": "New\nS O: Merrill Lynch- Advisor Discretion Account\nVanEck Biotech ETF", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells BBH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454710}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "BBH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 116.5, "volume": 66344.0}, {"date": "2016-08-09", "close": 116.15, "volume": 46597.0}, {"date": "2016-08-10", "close": 114.72, "volume": 70837.0}, {"date": "2016-08-11", "close": 115.68, "volume": 40588.0}, {"date": "2016-08-12", "close": 115.79, "volume": 27339.0}, {"date": "2016-08-15", "close": 116.75, "volume": 64564.0}, {"date": "2016-08-16", "close": 115.18, "volume": 38939.0}, {"date": "2016-08-17", "close": 115.56, "volume": 43659.0}, {"date": "2016-08-18", "close": 115.6, "volume": 30490.0}, {"date": "2016-08-19", "close": 115.26, "volume": 23734.0}, {"date": "2016-08-22", "close": 118.49, "volume": 69336.0}, {"date": "2016-08-23", "close": 118.69, "volume": 53084.0}, {"date": "2016-08-24", "close": 115.58, "volume": 73091.0}, {"date": "2016-08-25", "close": 114.47, "volume": 76209.0}, {"date": "2016-08-26", "close": 115.27, "volume": 47992.0}, {"date": "2016-08-29", "close": 114.77, "volume": 39636.0}, {"date": "2016-08-30", "close": 114.16, "volume": 42028.0}, {"date": "2016-08-31", "close": 113.69, "volume": 37440.0}, {"date": "2016-09-01", "close": 113.79, "volume": 56533.0}, {"date": "2016-09-02", "close": 113.7, "volume": 38777.0}, {"date": "2016-09-06", "close": 115.21, "volume": 53648.0}, {"date": "2016-09-07", "close": 115.59, "volume": 59858.0}, {"date": "2016-09-08", "close": 116.3, "volume": 37750.0}, {"date": "2016-09-09", "close": 113.14, "volume": 58433.0}, {"date": "2016-09-12", "close": 115.94, "volume": 80556.0}, {"date": "2016-09-13", "close": 114.1, "volume": 47229.0}, {"date": "2016-09-14", "close": 114.9, "volume": 44557.0}, {"date": "2016-09-15", "close": 116.3, "volume": 35228.0}, {"date": "2016-09-16", "close": 116.97, "volume": 59609.0}, {"date": "2016-09-19", "close": 116.66, "volume": 82201.0}, {"date": "2016-09-20", "close": 117.69, "volume": 87321.0}, {"date": "2016-09-21", "close": 118.17, "volume": 36169.0}, {"date": "2016-09-22", "close": 119.17, "volume": 38515.0}, {"date": "2016-09-23", "close": 118.57, "volume": 26623.0}, {"date": "2016-09-26", "close": 117.02, "volume": 67457.0}, {"date": "2016-09-27", "close": 117.81, "volume": 35256.0}, {"date": "2016-09-28", "close": 116.86, "volume": 53532.0}, {"date": "2016-09-29", "close": 114.1, "volume": 62820.0}, {"date": "2016-09-30", "close": 115.21, "volume": 42222.0}, {"date": "2016-10-03", "close": 115.1, "volume": 45368.0}, {"date": "2016-10-04", "close": 114.5, "volume": 38158.0}, {"date": "2016-10-05", "close": 115.3, "volume": 29632.0}, {"date": "2016-10-06", "close": 112.92, "volume": 59756.0}, {"date": "2016-10-07", "close": 113.12, "volume": 41833.0}, {"date": "2016-10-10", "close": 114.08, "volume": 44179.0}, {"date": "2016-10-11", "close": 109.83, "volume": 96701.0}, {"date": "2016-10-12", "close": 107.43, "volume": 236849.0}, {"date": "2016-10-13", "close": 107.63, "volume": 120493.0}, {"date": "2016-10-14", "close": 105.8, "volume": 68308.0}, {"date": "2016-10-17", "close": 106.1, "volume": 64030.0}, {"date": "2016-10-18", "close": 107.395, "volume": 38413.0}, {"date": "2016-10-19", "close": 106.7, "volume": 59874.0}, {"date": "2016-10-20", "close": 107.53, "volume": 129065.0}, {"date": "2016-10-21", "close": 106.84, "volume": 47179.0}, {"date": "2016-10-24", "close": 106.22, "volume": 40608.0}, {"date": "2016-10-25", "close": 105.6, "volume": 42784.0}, {"date": "2016-10-26", "close": 105.82, "volume": 42598.0}, {"date": "2016-10-27", "close": 106.39, "volume": 93143.0}, {"date": "2016-10-28", "close": 104.25, "volume": 303747.0}, {"date": "2016-10-31", "close": 102.82, "volume": 211720.0}, {"date": "2016-11-01", "close": 103.89, "volume": 187557.0}, {"date": "2016-11-02", "close": 101.75, "volume": 127255.0}, {"date": "2016-11-03", "close": 99.8, "volume": 314462.0}, {"date": "2016-11-04", "close": 101.38, "volume": 281283.0}, {"date": "2016-11-07", "close": 104.72, "volume": 165108.0}, {"date": "2016-11-08", "close": 105.51, "volume": 163441.0}, {"date": "2016-11-09", "close": 114.15, "volume": 371986.0}, {"date": "2016-11-10", "close": 115.54, "volume": 212610.0}, {"date": "2016-11-11", "close": 113.37, "volume": 103279.0}, {"date": "2016-11-14", "close": 114.58, "volume": 118742.0}, {"date": "2016-11-15", "close": 113.76, "volume": 82422.0}, {"date": "2016-11-16", "close": 112.32, "volume": 66278.0}, {"date": "2016-11-17", "close": 113.55, "volume": 89343.0}, {"date": "2016-11-18", "close": 111.91, "volume": 76797.0}, {"date": "2016-11-21", "close": 112.55, "volume": 51237.0}, {"date": "2016-11-22", "close": 110.69, "volume": 45419.0}, {"date": "2016-11-23", "close": 111.66, "volume": 86214.0}, {"date": "2016-11-25", "close": 111.9, "volume": 13007.0}, {"date": "2016-11-28", "close": 110.61, "volume": 87919.0}, {"date": "2016-11-29", "close": 111.31, "volume": 47887.0}, {"date": "2016-11-30", "close": 108.82, "volume": 48894.0}, {"date": "2016-12-01", "close": 107.06, "volume": 61087.0}, {"date": "2016-12-02", "close": 107.31, "volume": 62654.0}, {"date": "2016-12-05", "close": 107.9, "volume": 27704.0}, {"date": "2016-12-06", "close": 108.79, "volume": 53213.0}, {"date": "2016-12-07", "close": 106.42, "volume": 116358.0}, {"date": "2016-12-08", "close": 106.96, "volume": 171365.0}, {"date": "2016-12-09", "close": 107.57, "volume": 132515.0}, {"date": "2016-12-12", "close": 107.16, "volume": 60634.0}, {"date": "2016-12-13", "close": 107.92, "volume": 151853.0}, {"date": "2016-12-14", "close": 108.5, "volume": 52702.0}, {"date": "2016-12-15", "close": 109.72, "volume": 39739.0}, {"date": "2016-12-16", "close": 109.04, "volume": 92055.0}, {"date": "2016-12-19", "close": 107.25, "volume": 42529.0}, {"date": "2016-12-20", "close": 108.33, "volume": 230950.0}, {"date": "2016-12-21", "close": 107.3, "volume": 47397.0}, {"date": "2016-12-22", "close": 107.41, "volume": 17601.0}, {"date": "2016-12-23", "close": 109.25, "volume": 78264.0}, {"date": "2016-12-27", "close": 109.11, "volume": 94636.0}, {"date": "2016-12-28", "close": 108.19, "volume": 44871.0}, {"date": "2016-12-29", "close": 108.04, "volume": 31553.0}, {"date": "2016-12-30", "close": 107.57, "volume": 103580.0}, {"date": "2017-01-03", "close": 109.88, "volume": 62692.0}, {"date": "2017-01-04", "close": 111.85, "volume": 105755.0}, {"date": "2017-01-05", "close": 112.59, "volume": 36420.0}, {"date": "2017-01-06", "close": 113.6, "volume": 106080.0}, {"date": "2017-01-09", "close": 115.32, "volume": 156811.0}, {"date": "2017-01-10", "close": 116.23, "volume": 58341.0}, {"date": "2017-01-11", "close": 113.08, "volume": 127417.0}, {"date": "2017-01-12", "close": 113.55, "volume": 42517.0}, {"date": "2017-01-13", "close": 113.8, "volume": 111570.0}, {"date": "2017-01-17", "close": 111.99, "volume": 59215.0}, {"date": "2017-01-18", "close": 112.7, "volume": 24474.0}, {"date": "2017-01-19", "close": 112.09, "volume": 227580.0}, {"date": "2017-01-20", "close": 111.52, "volume": 51935.0}, {"date": "2017-01-23", "close": 110.85, "volume": 75261.0}, {"date": "2017-01-24", "close": 110.44, "volume": 56863.0}, {"date": "2017-01-25", "close": 111.46, "volume": 48734.0}, {"date": "2017-01-26", "close": 111.04, "volume": 73413.0}, {"date": "2017-01-27", "close": 112.36, "volume": 58059.0}, {"date": "2017-01-30", "close": 111.06, "volume": 61885.0}, {"date": "2017-01-31", "close": 113.97, "volume": 115923.0}, {"date": "2017-02-01", "close": 115.33, "volume": 61882.0}, {"date": "2017-02-02", "close": 114.87, "volume": 51493.0}, {"date": "2017-02-03", "close": 116.05, "volume": 40641.0}, {"date": "2017-02-06", "close": 116.31, "volume": 42853.0}, {"date": "2017-02-07", "close": 116.13, "volume": 43658.0}, {"date": "2017-02-08", "close": 115.99, "volume": 27360.0}, {"date": "2017-02-09", "close": 116.78, "volume": 27664.0}, {"date": "2017-02-10", "close": 116.64, "volume": 28900.0}, {"date": "2017-02-13", "close": 117.37, "volume": 70699.0}, {"date": "2017-02-14", "close": 118.73, "volume": 57386.0}, {"date": "2017-02-15", "close": 119.88, "volume": 56620.0}, {"date": "2017-02-16", "close": 119.08, "volume": 45421.0}, {"date": "2017-02-17", "close": 119.45, "volume": 50386.0}, {"date": "2017-02-21", "close": 119.02, "volume": 26518.0}, {"date": "2017-02-22", "close": 118.33, "volume": 83645.0}, {"date": "2017-02-23", "close": 118.17, "volume": 26548.0}, {"date": "2017-02-24", "close": 118.5, "volume": 52209.0}, {"date": "2017-02-27", "close": 121.33, "volume": 97508.0}, {"date": "2017-02-28", "close": 121.28, "volume": 94644.0}, {"date": "2017-03-01", "close": 121.84, "volume": 71033.0}, {"date": "2017-03-02", "close": 121.44, "volume": 55927.0}, {"date": "2017-03-03", "close": 122.85, "volume": 26584.0}, {"date": "2017-03-06", "close": 121.77, "volume": 92945.0}, {"date": "2017-03-07", "close": 120.13, "volume": 54200.0}, {"date": "2017-03-08", "close": 120.89, "volume": 50198.0}, {"date": "2017-03-09", "close": 121.28, "volume": 37772.0}, {"date": "2017-03-10", "close": 122.28, "volume": 36408.0}, {"date": "2017-03-13", "close": 122.22, "volume": 34805.0}, {"date": "2017-03-14", "close": 121.14, "volume": 20452.0}, {"date": "2017-03-15", "close": 122.82, "volume": 49779.0}, {"date": "2017-03-16", "close": 121.0, "volume": 72056.0}, {"date": "2017-03-17", "close": 119.4, "volume": 40916.0}, {"date": "2017-03-20", "close": 119.67, "volume": 77525.0}, {"date": "2017-03-21", "close": 117.0, "volume": 114025.0}, {"date": "2017-03-22", "close": 117.65, "volume": 46219.0}, {"date": "2017-03-23", "close": 117.14, "volume": 30493.0}, {"date": "2017-03-24", "close": 117.8, "volume": 16926.0}, {"date": "2017-03-27", "close": 118.15, "volume": 191454.0}, {"date": "2017-03-28", "close": 117.92, "volume": 28818.0}, {"date": "2017-03-29", "close": 119.18, "volume": 47938.0}, {"date": "2017-03-30", "close": 119.21, "volume": 37031.0}, {"date": "2017-03-31", "close": 119.05, "volume": 48672.0}, {"date": "2017-04-03", "close": 118.24, "volume": 25158.0}, {"date": "2017-04-04", "close": 118.67, "volume": 12873.0}, {"date": "2017-04-05", "close": 117.41, "volume": 70266.0}, {"date": "2017-04-06", "close": 117.58, "volume": 31805.0}, {"date": "2017-04-07", "close": 118.42, "volume": 11397.0}, {"date": "2017-04-10", "close": 118.05, "volume": 58018.0}, {"date": "2017-04-11", "close": 117.84, "volume": 26645.0}, {"date": "2017-04-12", "close": 118.15, "volume": 23571.0}, {"date": "2017-04-13", "close": 118.95, "volume": 13877.0}, {"date": "2017-04-17", "close": 118.55, "volume": 12188.0}, {"date": "2017-04-18", "close": 117.75, "volume": 36042.0}, {"date": "2017-04-19", "close": 118.24, "volume": 15663.0}, {"date": "2017-04-20", "close": 118.65, "volume": 15166.0}, {"date": "2017-04-21", "close": 117.79, "volume": 13186.0}, {"date": "2017-04-24", "close": 119.37, "volume": 42807.0}, {"date": "2017-04-25", "close": 120.67, "volume": 21768.0}, {"date": "2017-04-26", "close": 120.97, "volume": 10287.0}, {"date": "2017-04-27", "close": 121.24, "volume": 37145.0}, {"date": "2017-04-28", "close": 121.99, "volume": 21117.0}, {"date": "2017-05-01", "close": 122.54, "volume": 19858.0}, {"date": "2017-05-02", "close": 122.25, "volume": 28859.0}, {"date": "2017-05-03", "close": 121.78, "volume": 8540.0}, {"date": "2017-05-04", "close": 122.55, "volume": 18288.0}, {"date": "2017-05-05", "close": 121.75, "volume": 12671.0}, {"date": "2017-05-08", "close": 119.49, "volume": 38624.0}, {"date": "2017-05-09", "close": 120.36, "volume": 15854.0}, {"date": "2017-05-10", "close": 118.81, "volume": 23770.0}, {"date": "2017-05-11", "close": 118.62, "volume": 46502.0}, {"date": "2017-05-12", "close": 118.69, "volume": 14248.0}, {"date": "2017-05-15", "close": 119.26, "volume": 16263.0}, {"date": "2017-05-16", "close": 119.55, "volume": 11376.0}, {"date": "2017-05-17", "close": 117.17, "volume": 18621.0}, {"date": "2017-05-18", "close": 118.36, "volume": 26918.0}, {"date": "2017-05-19", "close": 117.99, "volume": 17146.0}, {"date": "2017-05-22", "close": 118.18, "volume": 14926.0}, {"date": "2017-05-23", "close": 117.95, "volume": 40385.0}, {"date": "2017-05-24", "close": 118.0, "volume": 24194.0}, {"date": "2017-05-25", "close": 117.78, "volume": 135873.0}, {"date": "2017-05-26", "close": 117.48, "volume": 10285.0}, {"date": "2017-05-30", "close": 116.3, "volume": 19093.0}, {"date": "2017-05-31", "close": 117.33, "volume": 26399.0}, {"date": "2017-06-01", "close": 119.04, "volume": 23208.0}, {"date": "2017-06-02", "close": 120.87, "volume": 64432.0}, {"date": "2017-06-05", "close": 120.25, "volume": 20471.0}, {"date": "2017-06-06", "close": 119.67, "volume": 24345.0}, {"date": "2017-06-07", "close": 119.68, "volume": 10671.0}, {"date": "2017-06-08", "close": 120.14, "volume": 14014.0}, {"date": "2017-06-09", "close": 120.2, "volume": 67894.0}, {"date": "2017-06-12", "close": 120.15, "volume": 10365.0}, {"date": "2017-06-13", "close": 120.69, "volume": 14539.0}, {"date": "2017-06-14", "close": 121.54, "volume": 36820.0}, {"date": "2017-06-15", "close": 120.99, "volume": 60990.0}, {"date": "2017-06-16", "close": 120.25, "volume": 166968.0}, {"date": "2017-06-19", "close": 122.76, "volume": 70521.0}, {"date": "2017-06-20", "close": 124.01, "volume": 76549.0}, {"date": "2017-06-21", "close": 128.62, "volume": 89168.0}, {"date": "2017-06-22", "close": 130.3, "volume": 74761.0}, {"date": "2017-06-23", "close": 129.76, "volume": 46928.0}, {"date": "2017-06-26", "close": 129.17, "volume": 44982.0}, {"date": "2017-06-27", "close": 126.26, "volume": 43250.0}, {"date": "2017-06-28", "close": 128.63, "volume": 54106.0}, {"date": "2017-06-29", "close": 126.54, "volume": 32059.0}, {"date": "2017-06-30", "close": 125.63, "volume": 24878.0}, {"date": "2017-07-03", "close": 125.86, "volume": 7954.0}, {"date": "2017-07-05", "close": 127.44, "volume": 18063.0}, {"date": "2017-07-06", "close": 125.33, "volume": 10949.0}, {"date": "2017-07-07", "close": 125.94, "volume": 17958.0}, {"date": "2017-07-10", "close": 125.29, "volume": 11853.0}, {"date": "2017-07-11", "close": 125.76, "volume": 15253.0}, {"date": "2017-07-12", "close": 126.71, "volume": 22768.0}, {"date": "2017-07-13", "close": 127.62, "volume": 31428.0}, {"date": "2017-07-14", "close": 127.96, "volume": 37323.0}, {"date": "2017-07-17", "close": 127.4801, "volume": 18679.0}, {"date": "2017-07-18", "close": 127.47, "volume": 11977.0}, {"date": "2017-07-19", "close": 129.38, "volume": 17303.0}, {"date": "2017-07-20", "close": 130.52, "volume": 26789.0}, {"date": "2017-07-21", "close": 131.44, "volume": 25300.0}, {"date": "2017-07-24", "close": 132.54, "volume": 14353.0}, {"date": "2017-07-25", "close": 131.1, "volume": 25204.0}, {"date": "2017-07-26", "close": 131.73, "volume": 14007.0}, {"date": "2017-07-27", "close": 129.59, "volume": 51652.0}, {"date": "2017-07-28", "close": 130.49, "volume": 19711.0}, {"date": "2017-07-31", "close": 129.84, "volume": 9028.0}, {"date": "2017-08-01", "close": 129.16, "volume": 11830.0}, {"date": "2017-08-02", "close": 129.9, "volume": 13148.0}, {"date": "2017-08-03", "close": 129.42, "volume": 26848.0}, {"date": "2017-08-04", "close": 129.5, "volume": 15139.0}, {"date": "2017-08-07", "close": 130.19, "volume": 12935.0}, {"date": "2017-08-08", "close": 128.57, "volume": 22105.0}, {"date": "2017-08-09", "close": 128.69, "volume": 36195.0}, {"date": "2017-08-10", "close": 124.89, "volume": 32371.0}, {"date": "2017-08-11", "close": 125.82, "volume": 26831.0}, {"date": "2017-08-14", "close": 126.99, "volume": 9970.0}, {"date": "2017-08-15", "close": 126.84, "volume": 17119.0}, {"date": "2017-08-16", "close": 127.04, "volume": 10307.0}, {"date": "2017-08-17", "close": 124.95, "volume": 16458.0}, {"date": "2017-08-18", "close": 124.5, "volume": 19226.0}, {"date": "2017-08-21", "close": 124.97, "volume": 123255.0}, {"date": "2017-08-22", "close": 127.184, "volume": 13547.0}, {"date": "2017-08-23", "close": 126.45, "volume": 9100.0}, {"date": "2017-08-24", "close": 127.54, "volume": 12703.0}, {"date": "2017-08-25", "close": 127.0, "volume": 9218.0}, {"date": "2017-08-28", "close": 128.29, "volume": 18110.0}, {"date": "2017-08-29", "close": 128.49, "volume": 10722.0}, {"date": "2017-08-30", "close": 131.719, "volume": 30893.0}, {"date": "2017-08-31", "close": 135.23, "volume": 161908.0}, {"date": "2017-09-01", "close": 136.09, "volume": 35597.0}, {"date": "2017-09-05", "close": 134.91, "volume": 20057.0}, {"date": "2017-09-06", "close": 135.29, "volume": 14076.0}, {"date": "2017-09-07", "close": 136.07, "volume": 11010.0}, {"date": "2017-09-08", "close": 135.43, "volume": 12680.0}, {"date": "2017-09-11", "close": 135.86, "volume": 19094.0}, {"date": "2017-09-12", "close": 136.45, "volume": 17457.0}, {"date": "2017-09-13", "close": 135.66, "volume": 15774.0}, {"date": "2017-09-14", "close": 134.56, "volume": 11390.0}, {"date": "2017-09-15", "close": 134.26, "volume": 9313.0}, {"date": "2017-09-18", "close": 134.1, "volume": 68349.0}, {"date": "2017-09-19", "close": 133.21, "volume": 26452.0}, {"date": "2017-09-20", "close": 134.1, "volume": 15849.0}, {"date": "2017-09-21", "close": 133.63, "volume": 8496.0}, {"date": "2017-09-22", "close": 133.57, "volume": 8371.0}, {"date": "2017-09-25", "close": 134.46, "volume": 8569.0}, {"date": "2017-09-26", "close": 133.12, "volume": 12999.0}, {"date": "2017-09-27", "close": 133.15, "volume": 7609.0}, {"date": "2017-09-28", "close": 133.14, "volume": 9446.0}, {"date": "2017-09-29", "close": 134.13, "volume": 15604.0}, {"date": "2017-10-02", "close": 135.87, "volume": 22295.0}, {"date": "2017-10-03", "close": 135.44, "volume": 19410.0}, {"date": "2017-10-04", "close": 135.73, "volume": 16582.0}, {"date": "2017-10-05", "close": 135.86, "volume": 18470.0}, {"date": "2017-10-06", "close": 135.5, "volume": 8758.0}, {"date": "2017-10-09", "close": 135.32, "volume": 8124.0}, {"date": "2017-10-10", "close": 135.75, "volume": 5817.0}, {"date": "2017-10-11", "close": 135.7, "volume": 8381.0}, {"date": "2017-10-12", "close": 135.11, "volume": 13830.0}, {"date": "2017-10-13", "close": 135.28, "volume": 15934.0}, {"date": "2017-10-16", "close": 135.14, "volume": 47169.0}, {"date": "2017-10-17", "close": 135.77, "volume": 20050.0}, {"date": "2017-10-18", "close": 134.25, "volume": 18576.0}, {"date": "2017-10-19", "close": 134.17, "volume": 35005.0}, {"date": "2017-10-20", "close": 132.55, "volume": 29156.0}, {"date": "2017-10-23", "close": 131.31, "volume": 25922.0}, {"date": "2017-10-24", "close": 130.18, "volume": 63745.0}, {"date": "2017-10-25", "close": 128.98, "volume": 24329.0}, {"date": "2017-10-26", "close": 126.26, "volume": 79417.0}, {"date": "2017-10-27", "close": 126.98, "volume": 184669.0}, {"date": "2017-10-30", "close": 127.13, "volume": 43186.0}, {"date": "2017-10-31", "close": 126.52, "volume": 34557.0}, {"date": "2017-11-01", "close": 126.3376, "volume": 29250.0}, {"date": "2017-11-02", "close": 125.8, "volume": 31005.0}, {"date": "2017-11-03", "close": 127.23, "volume": 27900.0}, {"date": "2017-11-06", "close": 126.24, "volume": 56286.0}, {"date": "2017-11-07", "close": 126.21, "volume": 27698.0}, {"date": "2017-11-08", "close": 125.47, "volume": 12007.0}, {"date": "2017-11-09", "close": 124.81, "volume": 36782.0}, {"date": "2017-11-10", "close": 124.8, "volume": 17599.0}, {"date": "2017-11-13", "close": 123.69, "volume": 15749.0}, {"date": "2017-11-14", "close": 122.45, "volume": 33593.0}, {"date": "2017-11-15", "close": 122.49, "volume": 39482.0}, {"date": "2017-11-16", "close": 124.02, "volume": 32317.0}, {"date": "2017-11-17", "close": 124.34, "volume": 18277.0}, {"date": "2017-11-20", "close": 123.01, "volume": 46300.0}, {"date": "2017-11-21", "close": 124.05, "volume": 21790.0}, {"date": "2017-11-22", "close": 124.59, "volume": 13332.0}, {"date": "2017-11-24", "close": 124.34, "volume": 5037.0}, {"date": "2017-11-27", "close": 123.59, "volume": 38091.0}, {"date": "2017-11-28", "close": 123.85, "volume": 58823.0}, {"date": "2017-11-29", "close": 124.22, "volume": 17405.0}, {"date": "2017-11-30", "close": 125.8, "volume": 19258.0}, {"date": "2017-12-01", "close": 125.83, "volume": 29054.0}, {"date": "2017-12-04", "close": 123.9, "volume": 51671.0}, {"date": "2017-12-05", "close": 123.18, "volume": 38818.0}, {"date": "2017-12-06", "close": 122.84, "volume": 25086.0}, {"date": "2017-12-07", "close": 123.22, "volume": 15935.0}, {"date": "2017-12-08", "close": 125.55, "volume": 18374.0}, {"date": "2017-12-11", "close": 126.13, "volume": 23518.0}, {"date": "2017-12-12", "close": 125.93, "volume": 124773.0}, {"date": "2017-12-13", "close": 126.5, "volume": 33557.0}, {"date": "2017-12-14", "close": 125.11, "volume": 124288.0}, {"date": "2017-12-15", "close": 126.96, "volume": 35458.0}, {"date": "2017-12-18", "close": 125.75, "volume": 76655.0}, {"date": "2017-12-19", "close": 125.53, "volume": 31282.0}, {"date": "2017-12-20", "close": 125.49, "volume": 68184.0}, {"date": "2017-12-21", "close": 125.47, "volume": 26746.0}, {"date": "2017-12-22", "close": 125.09, "volume": 54487.0}, {"date": "2017-12-26", "close": 125.34, "volume": 14081.0}, {"date": "2017-12-27", "close": 125.6226, "volume": 61770.0}, {"date": "2017-12-28", "close": 125.54, "volume": 24800.0}, {"date": "2017-12-29", "close": 124.6, "volume": 22003.0}, {"date": "2018-01-02", "close": 127.77, "volume": 156053.0}, {"date": "2018-01-03", "close": 129.25, "volume": 89542.0}, {"date": "2018-01-04", "close": 128.05, "volume": 16822.0}, {"date": "2018-01-05", "close": 128.33, "volume": 37455.0}, {"date": "2018-01-08", "close": 126.83, "volume": 40716.0}, {"date": "2018-01-09", "close": 128.99, "volume": 44139.0}, {"date": "2018-01-10", "close": 128.95, "volume": 207222.0}, {"date": "2018-01-11", "close": 128.4, "volume": 16845.0}, {"date": "2018-01-12", "close": 129.15, "volume": 24445.0}, {"date": "2018-01-16", "close": 128.6, "volume": 65128.0}, {"date": "2018-01-17", "close": 128.83, "volume": 27903.0}, {"date": "2018-01-18", "close": 128.77, "volume": 34056.0}, {"date": "2018-01-19", "close": 129.32, "volume": 19908.0}, {"date": "2018-01-22", "close": 131.57, "volume": 34070.0}, {"date": "2018-01-23", "close": 132.67, "volume": 28516.0}, {"date": "2018-01-24", "close": 132.18, "volume": 92265.0}, {"date": "2018-01-25", "close": 132.36, "volume": 17646.0}, {"date": "2018-01-26", "close": 134.69, "volume": 71588.0}, {"date": "2018-01-29", "close": 134.86, "volume": 127236.0}, {"date": "2018-01-30", "close": 132.41, "volume": 38596.0}, {"date": "2018-01-31", "close": 129.76, "volume": 89427.0}, {"date": "2018-02-01", "close": 129.78, "volume": 40156.0}, {"date": "2018-02-02", "close": 127.43, "volume": 33259.0}, {"date": "2018-02-05", "close": 121.48, "volume": 65458.0}, {"date": "2018-02-06", "close": 123.93, "volume": 56816.0}, {"date": "2018-02-07", "close": 123.75, "volume": 39860.0}, {"date": "2018-02-08", "close": 118.5, "volume": 42944.0}, {"date": "2018-02-09", "close": 119.71, "volume": 93106.0}, {"date": "2018-02-12", "close": 121.62, "volume": 20368.0}, {"date": "2018-02-13", "close": 121.6, "volume": 7758.0}, {"date": "2018-02-14", "close": 124.2201, "volume": 27177.0}, {"date": "2018-02-15", "close": 125.21, "volume": 16578.0}, {"date": "2018-02-16", "close": 124.75, "volume": 14860.0}, {"date": "2018-02-20", "close": 123.19, "volume": 31349.0}, {"date": "2018-02-21", "close": 122.29, "volume": 31742.0}, {"date": "2018-02-22", "close": 121.36, "volume": 61934.0}, {"date": "2018-02-23", "close": 124.04, "volume": 44658.0}, {"date": "2018-02-26", "close": 124.83, "volume": 80944.0}, {"date": "2018-02-27", "close": 123.45, "volume": 12282.0}, {"date": "2018-02-28", "close": 121.0, "volume": 24302.0}, {"date": "2018-03-01", "close": 119.06, "volume": 57248.0}, {"date": "2018-03-02", "close": 120.96, "volume": 54503.0}, {"date": "2018-03-05", "close": 122.85, "volume": 18921.0}, {"date": "2018-03-06", "close": 123.45, "volume": 17621.0}, {"date": "2018-03-07", "close": 124.06, "volume": 19981.0}, {"date": "2018-03-08", "close": 124.78, "volume": 41456.0}, {"date": "2018-03-09", "close": 126.73, "volume": 509325.0}, {"date": "2018-03-12", "close": 127.28, "volume": 11638.0}, {"date": "2018-03-13", "close": 126.89, "volume": 26766.0}, {"date": "2018-03-14", "close": 126.71, "volume": 15037.0}, {"date": "2018-03-15", "close": 125.98, "volume": 69553.0}, {"date": "2018-03-16", "close": 126.23, "volume": 16685.0}, {"date": "2018-03-19", "close": 123.63, "volume": 33924.0}, {"date": "2018-03-20", "close": 123.5, "volume": 8588.0}, {"date": "2018-03-21", "close": 123.15, "volume": 20890.0}, {"date": "2018-03-22", "close": 120.11, "volume": 15221.0}, {"date": "2018-03-23", "close": 117.35, "volume": 59174.0}, {"date": "2018-03-26", "close": 120.18, "volume": 121787.0}, {"date": "2018-03-27", "close": 117.83, "volume": 34735.0}, {"date": "2018-03-28", "close": 119.61, "volume": 24632.0}, {"date": "2018-03-29", "close": 120.35, "volume": 23326.0}, {"date": "2018-04-02", "close": 115.82, "volume": 32412.0}, {"date": "2018-04-03", "close": 116.32, "volume": 31534.0}, {"date": "2018-04-04", "close": 119.39, "volume": 23208.0}, {"date": "2018-04-05", "close": 117.89, "volume": 18826.0}, {"date": "2018-04-06", "close": 114.28, "volume": 19861.0}, {"date": "2018-04-09", "close": 115.51, "volume": 21042.0}, {"date": "2018-04-10", "close": 117.82, "volume": 18843.0}, {"date": "2018-04-11", "close": 116.79, "volume": 21256.0}, {"date": "2018-04-12", "close": 118.37, "volume": 18661.0}, {"date": "2018-04-13", "close": 117.71, "volume": 19807.0}, {"date": "2018-04-16", "close": 117.26, "volume": 27098.0}, {"date": "2018-04-17", "close": 118.81, "volume": 17537.0}, {"date": "2018-04-18", "close": 119.0, "volume": 17925.0}, {"date": "2018-04-19", "close": 117.39, "volume": 32353.0}, {"date": "2018-04-20", "close": 116.6, "volume": 14722.0}, {"date": "2018-04-23", "close": 116.65, "volume": 15107.0}, {"date": "2018-04-24", "close": 115.04, "volume": 26855.0}, {"date": "2018-04-25", "close": 114.96, "volume": 28714.0}, {"date": "2018-04-26", "close": 116.81, "volume": 19792.0}, {"date": "2018-04-27", "close": 117.5, "volume": 9479.0}, {"date": "2018-04-30", "close": 115.53, "volume": 13658.0}, {"date": "2018-05-01", "close": 115.69, "volume": 18507.0}, {"date": "2018-05-02", "close": 113.39, "volume": 17361.0}, {"date": "2018-05-03", "close": 112.34, "volume": 22963.0}, {"date": "2018-05-04", "close": 113.29, "volume": 33733.0}, {"date": "2018-05-07", "close": 113.77, "volume": 29978.0}, {"date": "2018-05-08", "close": 113.3, "volume": 34888.0}, {"date": "2018-05-09", "close": 114.53, "volume": 13947.0}, {"date": "2018-05-10", "close": 115.1, "volume": 42367.0}, {"date": "2018-05-11", "close": 117.7, "volume": 24980.0}, {"date": "2018-05-14", "close": 118.83, "volume": 16848.0}, {"date": "2018-05-15", "close": 117.5, "volume": 13386.0}, {"date": "2018-05-16", "close": 118.28, "volume": 29027.0}, {"date": "2018-05-17", "close": 117.83, "volume": 10823.0}, {"date": "2018-05-18", "close": 118.5, "volume": 17102.0}, {"date": "2018-05-21", "close": 117.23, "volume": 12201.0}, {"date": "2018-05-22", "close": 117.66, "volume": 10569.0}, {"date": "2018-05-23", "close": 118.04, "volume": 5842.0}, {"date": "2018-05-24", "close": 117.6, "volume": 10201.0}, {"date": "2018-05-25", "close": 117.66, "volume": 13014.0}, {"date": "2018-05-29", "close": 116.94, "volume": 11669.0}, {"date": "2018-05-30", "close": 118.38, "volume": 13839.0}, {"date": "2018-05-31", "close": 117.95, "volume": 13615.0}, {"date": "2018-06-01", "close": 119.8, "volume": 24109.0}, {"date": "2018-06-04", "close": 118.49, "volume": 85059.0}, {"date": "2018-06-05", "close": 118.2, "volume": 35545.0}, {"date": "2018-06-06", "close": 119.94, "volume": 25757.0}, {"date": "2018-06-07", "close": 119.67, "volume": 21906.0}, {"date": "2018-06-08", "close": 120.44, "volume": 16836.0}, {"date": "2018-06-11", "close": 120.48, "volume": 13509.0}, {"date": "2018-06-12", "close": 121.17, "volume": 13830.0}, {"date": "2018-06-13", "close": 120.58, "volume": 18472.0}, {"date": "2018-06-14", "close": 121.98, "volume": 31257.0}, {"date": "2018-06-15", "close": 122.02, "volume": 13149.0}, {"date": "2018-06-18", "close": 120.66, "volume": 13530.0}, {"date": "2018-06-19", "close": 121.6, "volume": 34747.0}, {"date": "2018-06-20", "close": 123.195, "volume": 8215.0}, {"date": "2018-06-21", "close": 122.04, "volume": 23130.0}, {"date": "2018-06-22", "close": 122.09, "volume": 22924.0}, {"date": "2018-06-25", "close": 119.87, "volume": 21220.0}, {"date": "2018-06-26", "close": 118.76, "volume": 15108.0}, {"date": "2018-06-27", "close": 116.82, "volume": 17055.0}, {"date": "2018-06-28", "close": 117.75, "volume": 15983.0}, {"date": "2018-06-29", "close": 119.98, "volume": 13214.0}, {"date": "2018-07-02", "close": 120.32, "volume": 9470.0}, {"date": "2018-07-03", "close": 120.67, "volume": 3029.0}, {"date": "2018-07-05", "close": 122.04, "volume": 10224.0}, {"date": "2018-07-06", "close": 125.86, "volume": 31261.0}, {"date": "2018-07-09", "close": 126.77, "volume": 24373.0}, {"date": "2018-07-10", "close": 126.81, "volume": 31334.0}, {"date": "2018-07-11", "close": 126.34, "volume": 20603.0}, {"date": "2018-07-12", "close": 128.28, "volume": 8776.0}, {"date": "2018-07-13", "close": 128.69, "volume": 11970.0}, {"date": "2018-07-16", "close": 127.89, "volume": 9840.0}, {"date": "2018-07-17", "close": 128.56, "volume": 9599.0}, {"date": "2018-07-18", "close": 128.38, "volume": 11721.0}, {"date": "2018-07-19", "close": 128.53, "volume": 11228.0}, {"date": "2018-07-20", "close": 128.29, "volume": 6653.0}, {"date": "2018-07-23", "close": 128.07, "volume": 8664.0}, {"date": "2018-07-24", "close": 128.86, "volume": 183527.0}, {"date": "2018-07-25", "close": 130.74, "volume": 14740.0}, {"date": "2018-07-26", "close": 129.52, "volume": 7557.0}, {"date": "2018-07-27", "close": 127.9824, "volume": 9641.0}, {"date": "2018-07-30", "close": 126.86, "volume": 11003.0}, {"date": "2018-07-31", "close": 128.63, "volume": 4460.0}, {"date": "2018-08-01", "close": 129.6, "volume": 8477.0}, {"date": "2018-08-02", "close": 130.77, "volume": 10883.0}, {"date": "2018-08-03", "close": 130.05, "volume": 9856.0}, {"date": "2018-08-06", "close": 129.61, "volume": 6203.0}, {"date": "2018-08-07", "close": 131.28, "volume": 10963.0}, {"date": "2018-08-08", "close": 130.06, "volume": 7183.0}, {"date": "2018-08-09", "close": 130.31, "volume": 23258.0}, {"date": "2018-08-10", "close": 129.21, "volume": 5873.0}, {"date": "2018-08-13", "close": 129.27, "volume": 10128.0}, {"date": "2018-08-14", "close": 129.98, "volume": 10580.0}, {"date": "2018-08-15", "close": 128.06, "volume": 33521.0}, {"date": "2018-08-16", "close": 129.41, "volume": 10884.0}, {"date": "2018-08-17", "close": 129.4, "volume": 7047.0}, {"date": "2018-08-20", "close": 129.46, "volume": 9745.0}, {"date": "2018-08-21", "close": 130.63, "volume": 15802.0}, {"date": "2018-08-22", "close": 131.38, "volume": 10189.0}, {"date": "2018-08-23", "close": 130.4425, "volume": 6994.0}, {"date": "2018-08-24", "close": 130.81, "volume": 5816.0}, {"date": "2018-08-27", "close": 133.19, "volume": 16398.0}, {"date": "2018-08-28", "close": 133.38, "volume": 9236.0}, {"date": "2018-08-29", "close": 134.99, "volume": 25415.0}, {"date": "2018-08-30", "close": 135.16, "volume": 16274.0}, {"date": "2018-08-31", "close": 135.18, "volume": 14833.0}, {"date": "2018-09-04", "close": 133.6, "volume": 9736.0}, {"date": "2018-09-05", "close": 133.28, "volume": 7411.0}, {"date": "2018-09-06", "close": 131.44, "volume": 10742.0}, {"date": "2018-09-07", "close": 130.68, "volume": 20401.0}, {"date": "2018-09-10", "close": 131.2, "volume": 4390.0}, {"date": "2018-09-11", "close": 130.49, "volume": 9868.0}, {"date": "2018-09-12", "close": 130.72, "volume": 12010.0}, {"date": "2018-09-13", "close": 131.7, "volume": 15119.0}, {"date": "2018-09-14", "close": 131.01, "volume": 6929.0}, {"date": "2018-09-17", "close": 129.64, "volume": 10002.0}, {"date": "2018-09-18", "close": 131.21, "volume": 8458.0}, {"date": "2018-09-19", "close": 131.04, "volume": 6553.0}, {"date": "2018-09-20", "close": 132.93, "volume": 13932.0}, {"date": "2018-09-21", "close": 132.32, "volume": 17394.0}, {"date": "2018-09-24", "close": 133.4, "volume": 5914.0}, {"date": "2018-09-25", "close": 133.54, "volume": 4517.0}, {"date": "2018-09-26", "close": 134.53, "volume": 11388.0}, {"date": "2018-09-27", "close": 135.86, "volume": 16879.0}, {"date": "2018-09-28", "close": 136.04, "volume": 9991.0}, {"date": "2018-10-01", "close": 135.09, "volume": 15044.0}, {"date": "2018-10-02", "close": 134.79, "volume": 8186.0}, {"date": "2018-10-03", "close": 135.08, "volume": 34539.0}, {"date": "2018-10-04", "close": 131.63, "volume": 17066.0}, {"date": "2018-10-05", "close": 130.5, "volume": 22550.0}, {"date": "2018-10-08", "close": 129.35, "volume": 15736.0}, {"date": "2018-10-09", "close": 129.58, "volume": 11591.0}, {"date": "2018-10-10", "close": 125.16, "volume": 23522.0}, {"date": "2018-10-11", "close": 122.95, "volume": 22768.0}, {"date": "2018-10-12", "close": 125.24, "volume": 19289.0}, {"date": "2018-10-15", "close": 124.47, "volume": 12339.0}, {"date": "2018-10-16", "close": 129.25, "volume": 8895.0}, {"date": "2018-10-17", "close": 129.4245, "volume": 5124.0}, {"date": "2018-10-18", "close": 127.48, "volume": 13594.0}, {"date": "2018-10-19", "close": 125.97, "volume": 6981.0}, {"date": "2018-10-22", "close": 124.56, "volume": 11009.0}, {"date": "2018-10-23", "close": 123.55, "volume": 10185.0}, {"date": "2018-10-24", "close": 116.1, "volume": 14089.0}, {"date": "2018-10-25", "close": 118.28, "volume": 20682.0}, {"date": "2018-10-26", "close": 118.02, "volume": 14580.0}, {"date": "2018-10-29", "close": 117.13, "volume": 13655.0}, {"date": "2018-10-30", "close": 118.45, "volume": 13845.0}, {"date": "2018-10-31", "close": 119.58, "volume": 13619.0}, {"date": "2018-11-01", "close": 123.51, "volume": 36011.0}, {"date": "2018-11-02", "close": 123.36, "volume": 45731.0}, {"date": "2018-11-05", "close": 123.81, "volume": 6051.0}, {"date": "2018-11-06", "close": 122.91, "volume": 4276.0}, {"date": "2018-11-07", "close": 126.6, "volume": 27340.0}, {"date": "2018-11-08", "close": 125.28, "volume": 5929.0}, {"date": "2018-11-09", "close": 122.97, "volume": 11792.0}, {"date": "2018-11-12", "close": 119.57, "volume": 20938.0}, {"date": "2018-11-13", "close": 119.38, "volume": 6424.0}, {"date": "2018-11-14", "close": 117.12, "volume": 7557.0}, {"date": "2018-11-15", "close": 118.79, "volume": 11153.0}, {"date": "2018-11-16", "close": 120.06, "volume": 9592.0}, {"date": "2018-11-19", "close": 117.1892, "volume": 10077.0}, {"date": "2018-11-20", "close": 116.52, "volume": 18399.0}, {"date": "2018-11-21", "close": 117.16, "volume": 15816.0}, {"date": "2018-11-23", "close": 118.2, "volume": 7052.0}, {"date": "2018-11-26", "close": 119.97, "volume": 11860.0}, {"date": "2018-11-27", "close": 119.97, "volume": 4205.0}, {"date": "2018-11-28", "close": 123.0, "volume": 8312.0}, {"date": "2018-11-29", "close": 122.82, "volume": 23019.0}, {"date": "2018-11-30", "close": 124.32, "volume": 30245.0}, {"date": "2018-12-03", "close": 126.07, "volume": 58831.0}, {"date": "2018-12-04", "close": 121.59, "volume": 12832.0}, {"date": "2018-12-06", "close": 122.07, "volume": 39436.0}, {"date": "2018-12-07", "close": 118.4, "volume": 8918.0}, {"date": "2018-12-10", "close": 118.55, "volume": 20863.0}, {"date": "2018-12-11", "close": 118.85, "volume": 9894.0}, {"date": "2018-12-12", "close": 120.28, "volume": 6078.0}, {"date": "2018-12-13", "close": 118.92, "volume": 9472.0}, {"date": "2018-12-14", "close": 116.95, "volume": 8939.0}, {"date": "2018-12-17", "close": 115.08, "volume": 11059.0}, {"date": "2018-12-18", "close": 113.18, "volume": 15178.0}, {"date": "2018-12-19", "close": 110.85, "volume": 27281.0}, {"date": "2018-12-20", "close": 108.62, "volume": 394515.0}, {"date": "2018-12-21", "close": 105.02, "volume": 50619.0}, {"date": "2018-12-24", "close": 103.7592, "volume": 37045.0}, {"date": "2018-12-26", "close": 108.86, "volume": 92094.0}, {"date": "2018-12-27", "close": 109.6, "volume": 21299.0}, {"date": "2018-12-28", "close": 109.2743, "volume": 63478.0}, {"date": "2018-12-31", "close": 110.72, "volume": 95153.0}, {"date": "2019-01-02", "close": 111.15, "volume": 18896.0}, {"date": "2019-01-03", "close": 111.95, "volume": 52086.0}, {"date": "2019-01-04", "close": 117.46, "volume": 9151.0}, {"date": "2019-01-07", "close": 120.22, "volume": 30148.0}, {"date": "2019-01-08", "close": 121.93, "volume": 40056.0}, {"date": "2019-01-09", "close": 122.68, "volume": 12265.0}, {"date": "2019-01-10", "close": 124.26, "volume": 15214.0}, {"date": "2019-01-11", "close": 124.34, "volume": 9471.0}, {"date": "2019-01-14", "close": 122.6, "volume": 10220.0}, {"date": "2019-01-15", "close": 124.68, "volume": 18741.0}, {"date": "2019-01-16", "close": 124.4321, "volume": 22057.0}, {"date": "2019-01-17", "close": 126.12, "volume": 25550.0}, {"date": "2019-01-18", "close": 127.6762, "volume": 59890.0}, {"date": "2019-01-22", "close": 125.6, "volume": 32479.0}, {"date": "2019-01-23", "close": 125.45, "volume": 23384.0}, {"date": "2019-01-24", "close": 125.32, "volume": 14955.0}, {"date": "2019-01-25", "close": 127.04, "volume": 10828.0}, {"date": "2019-01-28", "close": 125.23, "volume": 17012.0}, {"date": "2019-01-29", "close": 124.87, "volume": 14535.0}, {"date": "2019-01-30", "close": 125.95, "volume": 15503.0}, {"date": "2019-01-31", "close": 127.77, "volume": 10315.0}, {"date": "2019-02-01", "close": 128.3, "volume": 12716.0}, {"date": "2019-02-04", "close": 127.57, "volume": 11578.0}, {"date": "2019-02-05", "close": 127.03, "volume": 26815.0}, {"date": "2019-02-06", "close": 126.74, "volume": 12552.0}, {"date": "2019-02-07", "close": 124.12, "volume": 15012.0}, {"date": "2019-02-08", "close": 124.08, "volume": 13498.0}, {"date": "2019-02-11", "close": 124.64, "volume": 4999.0}, {"date": "2019-02-12", "close": 126.26, "volume": 5659.0}, {"date": "2019-02-13", "close": 127.01, "volume": 8586.0}, {"date": "2019-02-14", "close": 127.68, "volume": 10191.0}, {"date": "2019-02-15", "close": 129.21, "volume": 7409.0}, {"date": "2019-02-19", "close": 128.45, "volume": 24982.0}, {"date": "2019-02-20", "close": 128.2, "volume": 14164.0}, {"date": "2019-02-21", "close": 126.03, "volume": 9317.0}, {"date": "2019-02-22", "close": 128.1, "volume": 15051.0}, {"date": "2019-02-25", "close": 129.68, "volume": 21297.0}, {"date": "2019-02-26", "close": 129.55, "volume": 9659.0}, {"date": "2019-02-27", "close": 131.94, "volume": 10928.0}, {"date": "2019-02-28", "close": 130.11, "volume": 7672.0}, {"date": "2019-03-01", "close": 132.1, "volume": 11089.0}, {"date": "2019-03-04", "close": 130.1, "volume": 8665.0}, {"date": "2019-03-05", "close": 129.74, "volume": 9132.0}, {"date": "2019-03-06", "close": 126.21, "volume": 14117.0}, {"date": "2019-03-07", "close": 125.37, "volume": 19025.0}, {"date": "2019-03-08", "close": 124.85, "volume": 34843.0}, {"date": "2019-03-11", "close": 127.58, "volume": 30028.0}, {"date": "2019-03-12", "close": 128.74, "volume": 14118.0}, {"date": "2019-03-13", "close": 130.42, "volume": 8901.0}, {"date": "2019-03-14", "close": 130.17, "volume": 21001.0}, {"date": "2019-03-15", "close": 131.34, "volume": 11114.0}, {"date": "2019-03-18", "close": 130.4603, "volume": 21103.0}, {"date": "2019-03-19", "close": 130.5, "volume": 12842.0}, {"date": "2019-03-20", "close": 129.8, "volume": 9178.0}, {"date": "2019-03-21", "close": 129.22, "volume": 24505.0}, {"date": "2019-03-22", "close": 125.42, "volume": 25051.0}, {"date": "2019-03-25", "close": 125.5, "volume": 14062.0}, {"date": "2019-03-26", "close": 127.27, "volume": 23276.0}, {"date": "2019-03-27", "close": 125.24, "volume": 6656.0}, {"date": "2019-03-28", "close": 125.94, "volume": 5502.0}, {"date": "2019-03-29", "close": 128.49, "volume": 7396.0}, {"date": "2019-04-01", "close": 129.39, "volume": 6828.0}, {"date": "2019-04-02", "close": 130.39, "volume": 6805.0}, {"date": "2019-04-03", "close": 130.79, "volume": 10298.0}, {"date": "2019-04-04", "close": 130.13, "volume": 5196.0}, {"date": "2019-04-05", "close": 132.19, "volume": 16107.0}, {"date": "2019-04-08", "close": 131.77, "volume": 10493.0}, {"date": "2019-04-09", "close": 130.04, "volume": 12700.0}, {"date": "2019-04-10", "close": 131.5451, "volume": 3043.0}, {"date": "2019-04-11", "close": 129.18, "volume": 8882.0}, {"date": "2019-04-12", "close": 128.34, "volume": 16339.0}, {"date": "2019-04-15", "close": 127.85, "volume": 4734.0}, {"date": "2019-04-16", "close": 126.4491, "volume": 12535.0}, {"date": "2019-04-17", "close": 121.1, "volume": 32200.0}, {"date": "2019-04-18", "close": 120.2, "volume": 43904.0}, {"date": "2019-04-22", "close": 119.94, "volume": 36780.0}, {"date": "2019-04-23", "close": 122.64, "volume": 36770.0}, {"date": "2019-04-24", "close": 121.44, "volume": 13542.0}, {"date": "2019-04-25", "close": 123.19, "volume": 20963.0}, {"date": "2019-04-26", "close": 123.35, "volume": 13408.0}, {"date": "2019-04-29", "close": 123.92, "volume": 8650.0}, {"date": "2019-04-30", "close": 123.28, "volume": 8717.0}, {"date": "2019-05-01", "close": 122.21, "volume": 9400.0}, {"date": "2019-05-02", "close": 122.79, "volume": 16479.0}, {"date": "2019-05-03", "close": 124.85, "volume": 25243.0}, {"date": "2019-05-06", "close": 125.12, "volume": 29004.0}, {"date": "2019-05-07", "close": 121.79, "volume": 19719.0}, {"date": "2019-05-08", "close": 121.13, "volume": 11432.0}, {"date": "2019-05-09", "close": 121.48, "volume": 17584.0}, {"date": "2019-05-10", "close": 120.63, "volume": 16185.0}, {"date": "2019-05-13", "close": 116.66, "volume": 28640.0}, {"date": "2019-05-14", "close": 118.18, "volume": 7411.0}, {"date": "2019-05-15", "close": 119.47, "volume": 9530.0}, {"date": "2019-05-16", "close": 121.0, "volume": 18906.0}, {"date": "2019-05-17", "close": 120.04, "volume": 8188.0}, {"date": "2019-05-20", "close": 118.67, "volume": 12287.0}, {"date": "2019-05-21", "close": 120.44, "volume": 7787.0}, {"date": "2019-05-22", "close": 121.13, "volume": 10471.0}, {"date": "2019-05-23", "close": 120.21, "volume": 23569.0}, {"date": "2019-05-24", "close": 120.5, "volume": 167742.0}, {"date": "2019-05-28", "close": 119.33, "volume": 13967.0}, {"date": "2019-05-29", "close": 117.35, "volume": 10392.0}, {"date": "2019-05-30", "close": 117.97, "volume": 23574.0}, {"date": "2019-05-31", "close": 116.49, "volume": 12329.0}, {"date": "2019-06-03", "close": 117.2, "volume": 29367.0}, {"date": "2019-06-04", "close": 119.29, "volume": 44513.0}, {"date": "2019-06-05", "close": 119.79, "volume": 13169.0}, {"date": "2019-06-06", "close": 118.93, "volume": 23350.0}, {"date": "2019-06-07", "close": 120.88, "volume": 16371.0}, {"date": "2019-06-10", "close": 120.66, "volume": 14109.0}, {"date": "2019-06-11", "close": 120.32, "volume": 5570.0}, {"date": "2019-06-12", "close": 121.07, "volume": 9205.0}, {"date": "2019-06-13", "close": 121.57, "volume": 11202.0}, {"date": "2019-06-14", "close": 120.18, "volume": 12398.0}, {"date": "2019-06-17", "close": 122.31, "volume": 6068.0}, {"date": "2019-06-18", "close": 124.33, "volume": 24781.0}, {"date": "2019-06-19", "close": 126.02, "volume": 13745.0}, {"date": "2019-06-20", "close": 127.07, "volume": 12359.0}, {"date": "2019-06-21", "close": 128.05, "volume": 9275.0}, {"date": "2019-06-24", "close": 125.78, "volume": 12022.0}, {"date": "2019-06-25", "close": 126.78, "volume": 30794.0}, {"date": "2019-06-26", "close": 126.09, "volume": 10506.0}, {"date": "2019-06-27", "close": 127.21, "volume": 4898.0}, {"date": "2019-06-28", "close": 128.97, "volume": 5440.0}, {"date": "2019-07-01", "close": 129.92, "volume": 14932.0}, {"date": "2019-07-02", "close": 130.21, "volume": 11788.0}, {"date": "2019-07-03", "close": 131.06, "volume": 11085.0}, {"date": "2019-07-05", "close": 129.54, "volume": 7003.0}, {"date": "2019-07-08", "close": 127.1391, "volume": 9480.0}, {"date": "2019-07-09", "close": 129.01, "volume": 18326.0}, {"date": "2019-07-10", "close": 128.51, "volume": 22048.0}, {"date": "2019-07-11", "close": 126.77, "volume": 34028.0}, {"date": "2019-07-12", "close": 124.91, "volume": 11624.0}, {"date": "2019-07-15", "close": 126.1, "volume": 7845.0}, {"date": "2019-07-16", "close": 125.14, "volume": 7874.0}, {"date": "2019-07-17", "close": 125.48, "volume": 5192.0}, {"date": "2019-07-18", "close": 126.357, "volume": 7810.0}, {"date": "2019-07-19", "close": 124.7, "volume": 11681.0}, {"date": "2019-07-22", "close": 125.09, "volume": 9373.0}, {"date": "2019-07-23", "close": 125.65, "volume": 6261.0}, {"date": "2019-07-24", "close": 125.89, "volume": 6867.0}, {"date": "2019-07-25", "close": 124.55, "volume": 8437.0}, {"date": "2019-07-26", "close": 125.46, "volume": 8521.0}, {"date": "2019-07-29", "close": 125.42, "volume": 8443.0}, {"date": "2019-07-30", "close": 126.59, "volume": 8538.0}, {"date": "2019-07-31", "close": 126.15, "volume": 5573.0}, {"date": "2019-08-01", "close": 126.88, "volume": 12617.0}, {"date": "2019-08-02", "close": 125.92, "volume": 16670.0}, {"date": "2019-08-05", "close": 122.39, "volume": 11726.0}, {"date": "2019-08-06", "close": 124.03, "volume": 13098.0}, {"date": "2019-08-07", "close": 124.18, "volume": 15448.0}, {"date": "2019-08-08", "close": 126.07, "volume": 9983.0}, {"date": "2019-08-09", "close": 125.45, "volume": 6436.0}, {"date": "2019-08-12", "close": 124.55, "volume": 5802.0}, {"date": "2019-08-13", "close": 125.67, "volume": 8647.0}, {"date": "2019-08-14", "close": 123.37, "volume": 9014.0}, {"date": "2019-08-15", "close": 123.43, "volume": 10216.0}, {"date": "2019-08-16", "close": 125.52, "volume": 5852.0}, {"date": "2019-08-19", "close": 126.78, "volume": 7790.0}, {"date": "2019-08-20", "close": 125.15, "volume": 11713.0}, {"date": "2019-08-21", "close": 126.27, "volume": 4032.0}, {"date": "2019-08-22", "close": 125.81, "volume": 8870.0}, {"date": "2019-08-23", "close": 122.78, "volume": 10937.0}, {"date": "2019-08-26", "close": 123.5, "volume": 5199.0}, {"date": "2019-08-27", "close": 122.9645, "volume": 3103.0}, {"date": "2019-08-28", "close": 123.19, "volume": 8049.0}, {"date": "2019-08-29", "close": 123.9429, "volume": 23882.0}, {"date": "2019-08-30", "close": 123.06, "volume": 6914.0}, {"date": "2019-09-03", "close": 121.39, "volume": 12522.0}, {"date": "2019-09-04", "close": 121.59, "volume": 6149.0}, {"date": "2019-09-05", "close": 122.41, "volume": 9323.0}, {"date": "2019-09-06", "close": 121.9991, "volume": 24337.0}, {"date": "2019-09-09", "close": 120.89, "volume": 32802.0}, {"date": "2019-09-10", "close": 121.2665, "volume": 18851.0}, {"date": "2019-09-11", "close": 122.1323, "volume": 22557.0}, {"date": "2019-09-12", "close": 122.0, "volume": 27569.0}, {"date": "2019-09-13", "close": 122.08, "volume": 22749.0}, {"date": "2019-09-16", "close": 122.31, "volume": 33188.0}, {"date": "2019-09-17", "close": 123.11, "volume": 11588.0}, {"date": "2019-09-18", "close": 122.33, "volume": 15368.0}, {"date": "2019-09-19", "close": 122.78, "volume": 9999.0}, {"date": "2019-09-20", "close": 123.7, "volume": 9139.0}, {"date": "2019-09-23", "close": 122.5, "volume": 35812.0}, {"date": "2019-09-24", "close": 120.97, "volume": 20828.0}, {"date": "2019-09-25", "close": 120.09, "volume": 8581.0}, {"date": "2019-09-26", "close": 118.44, "volume": 20588.0}, {"date": "2019-09-27", "close": 117.33, "volume": 60245.0}, {"date": "2019-09-30", "close": 117.98, "volume": 7319.0}, {"date": "2019-10-01", "close": 116.16, "volume": 11923.0}, {"date": "2019-10-02", "close": 114.81, "volume": 10804.0}, {"date": "2019-10-03", "close": 116.6803, "volume": 17843.0}, {"date": "2019-10-04", "close": 118.22, "volume": 11531.0}, {"date": "2019-10-07", "close": 117.66, "volume": 23347.0}, {"date": "2019-10-08", "close": 115.22, "volume": 12972.0}, {"date": "2019-10-09", "close": 116.12, "volume": 9859.0}, {"date": "2019-10-10", "close": 117.4, "volume": 10953.0}, {"date": "2019-10-11", "close": 118.54, "volume": 21678.0}, {"date": "2019-10-14", "close": 119.95, "volume": 8405.0}, {"date": "2019-10-15", "close": 121.26, "volume": 10437.0}, {"date": "2019-10-16", "close": 120.48, "volume": 8571.0}, {"date": "2019-10-17", "close": 121.14, "volume": 11640.0}, {"date": "2019-10-18", "close": 120.96, "volume": 10527.0}, {"date": "2019-10-21", "close": 121.7, "volume": 14295.0}, {"date": "2019-10-22", "close": 123.45, "volume": 17858.0}, {"date": "2019-10-23", "close": 123.99, "volume": 10474.0}, {"date": "2019-10-24", "close": 124.45, "volume": 11443.0}, {"date": "2019-10-25", "close": 124.2, "volume": 13844.0}, {"date": "2019-10-28", "close": 125.97, "volume": 7660.0}, {"date": "2019-10-29", "close": 126.64, "volume": 8733.0}, {"date": "2019-10-30", "close": 126.25, "volume": 15822.0}, {"date": "2019-10-31", "close": 126.41, "volume": 14910.0}, {"date": "2019-11-01", "close": 129.8, "volume": 16537.0}, {"date": "2019-11-04", "close": 129.61, "volume": 29577.0}, {"date": "2019-11-05", "close": 129.21, "volume": 17390.0}, {"date": "2019-11-06", "close": 128.48, "volume": 6839.0}, {"date": "2019-11-07", "close": 128.44, "volume": 19251.0}, {"date": "2019-11-08", "close": 131.51, "volume": 15283.0}, {"date": "2019-11-11", "close": 130.95, "volume": 7266.0}, {"date": "2019-11-12", "close": 131.84, "volume": 9087.0}, {"date": "2019-11-13", "close": 131.74, "volume": 14823.0}, {"date": "2019-11-14", "close": 131.59, "volume": 23419.0}, {"date": "2019-11-15", "close": 133.99, "volume": 15999.0}, {"date": "2019-11-18", "close": 133.6547, "volume": 13540.0}, {"date": "2019-11-19", "close": 135.52, "volume": 22433.0}, {"date": "2019-11-20", "close": 136.1049, "volume": 13507.0}, {"date": "2019-11-21", "close": 136.8521, "volume": 7303.0}, {"date": "2019-11-22", "close": 137.55, "volume": 6007.0}, {"date": "2019-11-25", "close": 140.44, "volume": 37394.0}, {"date": "2019-11-26", "close": 139.7, "volume": 18490.0}, {"date": "2019-11-27", "close": 141.21, "volume": 12370.0}, {"date": "2019-11-29", "close": 141.3, "volume": 2089.0}, {"date": "2019-12-02", "close": 140.1, "volume": 20051.0}, {"date": "2019-12-03", "close": 140.4006, "volume": 8082.0}, {"date": "2019-12-04", "close": 140.44, "volume": 16778.0}, {"date": "2019-12-05", "close": 139.8155, "volume": 15333.0}, {"date": "2019-12-06", "close": 141.22, "volume": 8531.0}, {"date": "2019-12-09", "close": 139.39, "volume": 22517.0}, {"date": "2019-12-10", "close": 139.9126, "volume": 9829.0}, {"date": "2019-12-11", "close": 138.8555, "volume": 6604.0}, {"date": "2019-12-12", "close": 139.18, "volume": 29336.0}, {"date": "2019-12-13", "close": 140.49, "volume": 25760.0}, {"date": "2019-12-16", "close": 142.0798, "volume": 14096.0}, {"date": "2019-12-17", "close": 141.275, "volume": 8326.0}, {"date": "2019-12-18", "close": 140.85, "volume": 9772.0}, {"date": "2019-12-19", "close": 141.3957, "volume": 8447.0}, {"date": "2019-12-20", "close": 142.7, "volume": 11132.0}, {"date": "2019-12-23", "close": 142.68, "volume": 12045.0}, {"date": "2019-12-24", "close": 142.8533, "volume": 3314.0}, {"date": "2019-12-26", "close": 140.8042, "volume": 9660.0}, {"date": "2019-12-27", "close": 140.2913, "volume": 7107.0}, {"date": "2019-12-30", "close": 139.05, "volume": 24432.0}, {"date": "2019-12-31", "close": 139.42, "volume": 6199.0}, {"date": "2020-01-02", "close": 139.6228, "volume": 15109.0}, {"date": "2020-01-03", "close": 138.0, "volume": 26940.0}, {"date": "2020-01-06", "close": 139.29, "volume": 15678.0}, {"date": "2020-01-07", "close": 139.4216, "volume": 7436.0}, {"date": "2020-01-08", "close": 140.12, "volume": 22960.0}, {"date": "2020-01-09", "close": 142.12, "volume": 22152.0}, {"date": "2020-01-10", "close": 141.6777, "volume": 5105.0}, {"date": "2020-01-13", "close": 138.8234, "volume": 30240.0}, {"date": "2020-01-14", "close": 140.7955, "volume": 15074.0}, {"date": "2020-01-15", "close": 140.3, "volume": 12660.0}, {"date": "2020-01-16", "close": 140.61, "volume": 9329.0}, {"date": "2020-01-17", "close": 140.38, "volume": 22085.0}, {"date": "2020-01-21", "close": 139.0, "volume": 36963.0}, {"date": "2020-01-22", "close": 139.4334, "volume": 5443.0}, {"date": "2020-01-23", "close": 138.24, "volume": 14976.0}, {"date": "2020-01-24", "close": 135.76, "volume": 21901.0}, {"date": "2020-01-27", "close": 134.5633, "volume": 26993.0}, {"date": "2020-01-28", "close": 136.2, "volume": 13019.0}, {"date": "2020-01-29", "close": 136.34, "volume": 4658.0}, {"date": "2020-01-30", "close": 134.42, "volume": 12070.0}, {"date": "2020-01-31", "close": 132.39, "volume": 15607.0}, {"date": "2020-02-03", "close": 133.71, "volume": 11338.0}, {"date": "2020-02-04", "close": 136.79, "volume": 17427.0}, {"date": "2020-02-05", "close": 140.15, "volume": 50160.0}, {"date": "2020-02-06", "close": 141.12, "volume": 10901.0}, {"date": "2020-02-07", "close": 140.4, "volume": 5118.0}, {"date": "2020-02-10", "close": 141.38, "volume": 4002.0}, {"date": "2020-02-11", "close": 142.36, "volume": 6416.0}, {"date": "2020-02-12", "close": 143.04, "volume": 26547.0}, {"date": "2020-02-13", "close": 142.4674, "volume": 27578.0}, {"date": "2020-02-14", "close": 143.22, "volume": 15601.0}, {"date": "2020-02-18", "close": 143.43, "volume": 6737.0}, {"date": "2020-02-19", "close": 144.73, "volume": 3878.0}, {"date": "2020-02-20", "close": 144.34, "volume": 5341.0}, {"date": "2020-02-21", "close": 144.75, "volume": 15653.0}, {"date": "2020-02-24", "close": 141.57, "volume": 18478.0}, {"date": "2020-02-25", "close": 137.17, "volume": 18550.0}, {"date": "2020-02-26", "close": 138.19, "volume": 15536.0}, {"date": "2020-02-27", "close": 133.52, "volume": 36806.0}, {"date": "2020-02-28", "close": 134.3, "volume": 54564.0}, {"date": "2020-03-02", "close": 138.47, "volume": 26845.0}, {"date": "2020-03-03", "close": 135.01, "volume": 73654.0}, {"date": "2020-03-04", "close": 141.11, "volume": 37296.0}, {"date": "2020-03-05", "close": 137.2, "volume": 20032.0}, {"date": "2020-03-06", "close": 137.1274, "volume": 17264.0}, {"date": "2020-03-09", "close": 129.26, "volume": 33551.0}, {"date": "2020-03-10", "close": 132.41, "volume": 58368.0}, {"date": "2020-03-11", "close": 126.82, "volume": 30619.0}, {"date": "2020-03-12", "close": 117.37, "volume": 56721.0}, {"date": "2020-03-13", "close": 125.49, "volume": 96259.0}, {"date": "2020-03-16", "close": 114.53, "volume": 28709.0}, {"date": "2020-03-17", "close": 121.93, "volume": 26184.0}, {"date": "2020-03-18", "close": 119.41, "volume": 41692.0}, {"date": "2020-03-19", "close": 121.07, "volume": 29334.0}, {"date": "2020-03-20", "close": 116.95, "volume": 14848.0}, {"date": "2020-03-23", "close": 114.6, "volume": 31693.0}, {"date": "2020-03-24", "close": 120.5445, "volume": 24941.0}, {"date": "2020-03-25", "close": 120.37, "volume": 30621.0}, {"date": "2020-03-26", "close": 126.07, "volume": 23006.0}, {"date": "2020-03-27", "close": 124.08, "volume": 16267.0}, {"date": "2020-03-30", "close": 128.68, "volume": 22367.0}, {"date": "2020-03-31", "close": 128.0, "volume": 53913.0}, {"date": "2020-04-01", "close": 124.43, "volume": 25532.0}, {"date": "2020-04-02", "close": 129.31, "volume": 20059.0}, {"date": "2020-04-03", "close": 128.32, "volume": 24486.0}, {"date": "2020-04-06", "close": 133.55, "volume": 23062.0}, {"date": "2020-04-07", "close": 131.68, "volume": 38120.0}, {"date": "2020-04-08", "close": 134.94, "volume": 15078.0}, {"date": "2020-04-09", "close": 135.19, "volume": 27003.0}, {"date": "2020-04-13", "close": 136.24, "volume": 26974.0}, {"date": "2020-04-14", "close": 140.11, "volume": 26519.0}, {"date": "2020-04-15", "close": 138.27, "volume": 21064.0}, {"date": "2020-04-16", "close": 142.87, "volume": 22843.0}, {"date": "2020-04-17", "close": 149.41, "volume": 59282.0}, {"date": "2020-04-20", "close": 151.48, "volume": 81561.0}, {"date": "2020-04-21", "close": 147.0, "volume": 33299.0}, {"date": "2020-04-22", "close": 147.56, "volume": 53691.0}, {"date": "2020-04-23", "close": 147.14, "volume": 40109.0}, {"date": "2020-04-24", "close": 149.78, "volume": 24820.0}, {"date": "2020-04-27", "close": 151.17, "volume": 43491.0}, {"date": "2020-04-28", "close": 148.18, "volume": 30933.0}, {"date": "2020-04-29", "close": 148.9316, "volume": 36295.0}, {"date": "2020-04-30", "close": 148.31, "volume": 43486.0}, {"date": "2020-05-01", "close": 145.57, "volume": 29557.0}, {"date": "2020-05-04", "close": 147.8666, "volume": 24884.0}, {"date": "2020-05-05", "close": 149.85, "volume": 21261.0}, {"date": "2020-05-06", "close": 149.61, "volume": 25582.0}, {"date": "2020-05-07", "close": 150.95, "volume": 23945.0}, {"date": "2020-05-08", "close": 152.63, "volume": 29180.0}, {"date": "2020-05-11", "close": 158.89, "volume": 50466.0}, {"date": "2020-05-12", "close": 155.58, "volume": 42833.0}, {"date": "2020-05-13", "close": 155.66, "volume": 47044.0}, {"date": "2020-05-14", "close": 154.67, "volume": 26349.0}, {"date": "2020-05-15", "close": 157.67, "volume": 37354.0}, {"date": "2020-05-18", "close": 160.29, "volume": 44938.0}, {"date": "2020-05-19", "close": 157.72, "volume": 41986.0}, {"date": "2020-05-20", "close": 159.83, "volume": 30934.0}, {"date": "2020-05-21", "close": 157.04, "volume": 26506.0}, {"date": "2020-05-22", "close": 158.22, "volume": 15216.0}, {"date": "2020-05-26", "close": 153.94, "volume": 57940.0}, {"date": "2020-05-27", "close": 154.68, "volume": 42863.0}, {"date": "2020-05-28", "close": 156.84, "volume": 36451.0}, {"date": "2020-05-29", "close": 160.91, "volume": 33366.0}, {"date": "2020-06-01", "close": 160.19, "volume": 29346.0}, {"date": "2020-06-02", "close": 159.93, "volume": 21773.0}, {"date": "2020-06-03", "close": 158.97, "volume": 25886.0}, {"date": "2020-06-04", "close": 157.49, "volume": 36599.0}, {"date": "2020-06-05", "close": 156.94, "volume": 41944.0}, {"date": "2020-06-08", "close": 158.75, "volume": 33529.0}, {"date": "2020-06-09", "close": 157.63, "volume": 25924.0}, {"date": "2020-06-10", "close": 159.27, "volume": 27993.0}, {"date": "2020-06-11", "close": 153.56, "volume": 36914.0}, {"date": "2020-06-12", "close": 153.82, "volume": 34286.0}, {"date": "2020-06-15", "close": 156.15, "volume": 14899.0}, {"date": "2020-06-16", "close": 157.6701, "volume": 23635.0}, {"date": "2020-06-17", "close": 158.69, "volume": 38573.0}, {"date": "2020-06-18", "close": 159.49, "volume": 14005.0}, {"date": "2020-06-19", "close": 164.89, "volume": 44707.0}, {"date": "2020-06-22", "close": 164.33, "volume": 36777.0}, {"date": "2020-06-23", "close": 164.23, "volume": 22982.0}, {"date": "2020-06-24", "close": 161.66, "volume": 51853.0}, {"date": "2020-06-25", "close": 163.54, "volume": 170827.0}, {"date": "2020-06-26", "close": 161.04, "volume": 22594.0}, {"date": "2020-06-29", "close": 160.47, "volume": 18900.0}, {"date": "2020-06-30", "close": 162.93, "volume": 28670.0}, {"date": "2020-07-01", "close": 164.67, "volume": 29202.0}, {"date": "2020-07-02", "close": 165.81, "volume": 32618.0}, {"date": "2020-07-06", "close": 166.97, "volume": 16662.0}, {"date": "2020-07-07", "close": 167.3, "volume": 30939.0}, {"date": "2020-07-08", "close": 168.1, "volume": 20543.0}, {"date": "2020-07-09", "close": 168.63, "volume": 21885.0}, {"date": "2020-07-10", "close": 167.13, "volume": 18651.0}, {"date": "2020-07-13", "close": 166.19, "volume": 46556.0}, {"date": "2020-07-14", "close": 170.33, "volume": 32886.0}, {"date": "2020-07-15", "close": 172.76, "volume": 35792.0}, {"date": "2020-07-16", "close": 171.9, "volume": 19258.0}, {"date": "2020-07-17", "close": 175.75, "volume": 27543.0}, {"date": "2020-07-20", "close": 177.04, "volume": 38583.0}, {"date": "2020-07-21", "close": 173.85, "volume": 34942.0}, {"date": "2020-07-22", "close": 173.83, "volume": 18603.0}, {"date": "2020-07-23", "close": 170.39, "volume": 22516.0}, {"date": "2020-07-24", "close": 166.63, "volume": 33280.0}, {"date": "2020-07-27", "close": 171.09, "volume": 29154.0}, {"date": "2020-07-28", "close": 169.65, "volume": 24610.0}, {"date": "2020-07-29", "close": 167.74, "volume": 22039.0}, {"date": "2020-07-30", "close": 167.99, "volume": 31474.0}, {"date": "2020-07-31", "close": 164.85, "volume": 42748.0}, {"date": "2020-08-03", "close": 169.02, "volume": 47014.0}, {"date": "2020-08-04", "close": 166.92, "volume": 36028.0}, {"date": "2020-08-05", "close": 165.71, "volume": 21419.0}, {"date": "2020-08-06", "close": 164.6, "volume": 24923.0}, {"date": "2020-08-07", "close": 164.12, "volume": 27433.0}, {"date": "2020-08-10", "close": 161.58, "volume": 19932.0}, {"date": "2020-08-11", "close": 159.08, "volume": 51071.0}, {"date": "2020-08-12", "close": 162.05, "volume": 16188.0}, {"date": "2020-08-13", "close": 161.81, "volume": 12502.0}, {"date": "2020-08-14", "close": 161.45, "volume": 21951.0}, {"date": "2020-08-17", "close": 164.09, "volume": 13694.0}, {"date": "2020-08-18", "close": 163.28, "volume": 16492.0}, {"date": "2020-08-19", "close": 158.55, "volume": 26730.0}, {"date": "2020-08-20", "close": 157.59, "volume": 19616.0}, {"date": "2020-08-21", "close": 157.09, "volume": 20108.0}, {"date": "2020-08-24", "close": 155.56, "volume": 25854.0}, {"date": "2020-08-25", "close": 158.21, "volume": 20694.0}, {"date": "2020-08-26", "close": 158.73, "volume": 23409.0}, {"date": "2020-08-27", "close": 158.7, "volume": 20035.0}, {"date": "2020-08-28", "close": 158.38, "volume": 13528.0}, {"date": "2020-08-31", "close": 160.45, "volume": 22007.0}, {"date": "2020-09-01", "close": 157.87, "volume": 29407.0}, {"date": "2020-09-02", "close": 161.16, "volume": 19649.0}, {"date": "2020-09-03", "close": 155.87, "volume": 96682.0}, {"date": "2020-09-04", "close": 154.77, "volume": 31458.0}, {"date": "2020-09-08", "close": 151.07, "volume": 34934.0}, {"date": "2020-09-09", "close": 153.45, "volume": 24965.0}, {"date": "2020-09-10", "close": 150.86, "volume": 13346.0}, {"date": "2020-09-11", "close": 152.55, "volume": 13772.0}, {"date": "2020-09-14", "close": 157.82, "volume": 30512.0}, {"date": "2020-09-15", "close": 159.42, "volume": 11792.0}, {"date": "2020-09-16", "close": 158.36, "volume": 26548.0}, {"date": "2020-09-17", "close": 157.45, "volume": 15387.0}, {"date": "2020-09-18", "close": 157.51, "volume": 10955.0}, {"date": "2020-09-21", "close": 156.12, "volume": 22256.0}, {"date": "2020-09-22", "close": 156.61, "volume": 12188.0}, {"date": "2020-09-23", "close": 154.78, "volume": 12354.0}, {"date": "2020-09-24", "close": 155.04, "volume": 17296.0}, {"date": "2020-09-25", "close": 158.74, "volume": 13355.0}, {"date": "2020-09-28", "close": 160.35, "volume": 8802.0}, {"date": "2020-09-29", "close": 160.55, "volume": 7530.0}, {"date": "2020-09-30", "close": 162.08, "volume": 15631.0}, {"date": "2020-10-01", "close": 163.03, "volume": 9784.0}, {"date": "2020-10-02", "close": 159.73, "volume": 14564.0}, {"date": "2020-10-05", "close": 165.53, "volume": 29246.0}, {"date": "2020-10-06", "close": 163.53, "volume": 18236.0}, {"date": "2020-10-07", "close": 167.0, "volume": 9489.0}, {"date": "2020-10-08", "close": 166.17, "volume": 24977.0}, {"date": "2020-10-09", "close": 167.02, "volume": 10796.0}, {"date": "2020-10-12", "close": 168.42, "volume": 12510.0}, {"date": "2020-10-13", "close": 168.89, "volume": 14413.0}, {"date": "2020-10-14", "close": 166.68, "volume": 11955.0}, {"date": "2020-10-15", "close": 162.74, "volume": 11873.0}, {"date": "2020-10-16", "close": 163.15, "volume": 8792.0}, {"date": "2020-10-19", "close": 160.3, "volume": 19535.0}, {"date": "2020-10-20", "close": 160.21, "volume": 5747.0}, {"date": "2020-10-21", "close": 157.54, "volume": 7735.0}, {"date": "2020-10-22", "close": 159.03, "volume": 16319.0}, {"date": "2020-10-23", "close": 158.91, "volume": 3728.0}, {"date": "2020-10-26", "close": 156.59, "volume": 5974.0}, {"date": "2020-10-27", "close": 159.41, "volume": 6581.0}, {"date": "2020-10-28", "close": 154.69, "volume": 14355.0}, {"date": "2020-10-29", "close": 156.1435, "volume": 12639.0}, {"date": "2020-10-30", "close": 152.3, "volume": 14583.0}, {"date": "2020-11-02", "close": 152.68, "volume": 9469.0}, {"date": "2020-11-03", "close": 154.99, "volume": 15315.0}, {"date": "2020-11-04", "close": 164.08, "volume": 62718.0}, {"date": "2020-11-05", "close": 164.14, "volume": 13318.0}, {"date": "2020-11-06", "close": 160.58, "volume": 33067.0}, {"date": "2020-11-09", "close": 158.92, "volume": 12232.0}, {"date": "2020-11-10", "close": 157.56, "volume": 29712.0}, {"date": "2020-11-11", "close": 160.04, "volume": 11864.0}, {"date": "2020-11-12", "close": 159.85, "volume": 22579.0}, {"date": "2020-11-13", "close": 162.665, "volume": 23362.0}, {"date": "2020-11-16", "close": 161.58, "volume": 18821.0}, {"date": "2020-11-17", "close": 159.58, "volume": 17845.0}, {"date": "2020-11-18", "close": 156.29, "volume": 24783.0}, {"date": "2020-11-19", "close": 156.53, "volume": 7721.0}, {"date": "2020-11-20", "close": 157.86, "volume": 5921.0}, {"date": "2020-11-23", "close": 158.62, "volume": 10953.0}, {"date": "2020-11-24", "close": 157.283, "volume": 20094.0}, {"date": "2020-11-25", "close": 158.98, "volume": 8222.0}, {"date": "2020-11-27", "close": 165.0159, "volume": 6855.0}, {"date": "2020-11-30", "close": 169.07, "volume": 184311.0}, {"date": "2020-12-01", "close": 168.25, "volume": 28921.0}, {"date": "2020-12-02", "close": 168.63, "volume": 7862.0}, {"date": "2020-12-03", "close": 170.88, "volume": 10477.0}, {"date": "2020-12-04", "close": 171.14, "volume": 7865.0}, {"date": "2020-12-07", "close": 170.68, "volume": 9773.0}, {"date": "2020-12-08", "close": 173.61, "volume": 8523.0}, {"date": "2020-12-09", "close": 169.86, "volume": 22806.0}, {"date": "2020-12-10", "close": 170.87, "volume": 14390.0}, {"date": "2020-12-11", "close": 171.35, "volume": 5860.0}, {"date": "2020-12-14", "close": 174.74, "volume": 16922.0}, {"date": "2020-12-15", "close": 174.92, "volume": 25594.0}, {"date": "2020-12-16", "close": 173.45, "volume": 8317.0}, {"date": "2020-12-17", "close": 177.17, "volume": 9211.0}, {"date": "2020-12-18", "close": 176.78, "volume": 13740.0}, {"date": "2020-12-21", "close": 176.05, "volume": 13250.0}, {"date": "2020-12-22", "close": 174.27, "volume": 10024.0}, {"date": "2020-12-23", "close": 174.86, "volume": 10740.0}, {"date": "2020-12-24", "close": 173.72, "volume": 4429.0}, {"date": "2020-12-28", "close": 170.12, "volume": 13075.0}, {"date": "2020-12-29", "close": 169.8, "volume": 6062.0}, {"date": "2020-12-30", "close": 169.82, "volume": 8166.0}, {"date": "2020-12-31", "close": 169.69, "volume": 6939.0}, {"date": "2021-01-04", "close": 169.19, "volume": 20302.0}, {"date": "2021-01-05", "close": 169.77, "volume": 9774.0}, {"date": "2021-01-06", "close": 171.58, "volume": 30398.0}, {"date": "2021-01-07", "close": 175.7, "volume": 17314.0}, {"date": "2021-01-08", "close": 175.61, "volume": 16233.0}, {"date": "2021-01-11", "close": 177.65, "volume": 9409.0}, {"date": "2021-01-12", "close": 178.14, "volume": 11946.0}, {"date": "2021-01-13", "close": 178.06, "volume": 6714.0}, {"date": "2021-01-14", "close": 180.01, "volume": 22743.0}, {"date": "2021-01-15", "close": 180.97, "volume": 12408.0}, {"date": "2021-01-19", "close": 184.24, "volume": 14832.0}, {"date": "2021-01-20", "close": 186.22, "volume": 14299.0}, {"date": "2021-01-21", "close": 185.81, "volume": 10740.0}, {"date": "2021-01-22", "close": 187.27, "volume": 6324.0}, {"date": "2021-01-25", "close": 190.21, "volume": 10607.0}, {"date": "2021-01-26", "close": 186.67, "volume": 22048.0}, {"date": "2021-01-27", "close": 181.16, "volume": 20789.0}, {"date": "2021-01-28", "close": 182.96, "volume": 22158.0}, {"date": "2021-01-29", "close": 187.2811, "volume": 24967.0}, {"date": "2021-02-01", "close": 188.94, "volume": 13500.0}, {"date": "2021-02-02", "close": 188.78, "volume": 10799.0}, {"date": "2021-02-03", "close": 187.76, "volume": 19612.0}, {"date": "2021-02-04", "close": 189.83, "volume": 10025.0}, {"date": "2021-02-05", "close": 192.91, "volume": 14279.0}, {"date": "2021-02-08", "close": 195.31, "volume": 13272.0}, {"date": "2021-02-09", "close": 194.2232, "volume": 7014.0}, {"date": "2021-02-10", "close": 194.2586, "volume": 5950.0}, {"date": "2021-02-11", "close": 191.95, "volume": 10179.0}, {"date": "2021-02-12", "close": 195.8, "volume": 9846.0}, {"date": "2021-02-16", "close": 191.683, "volume": 12970.0}, {"date": "2021-02-17", "close": 193.59, "volume": 19143.0}, {"date": "2021-02-18", "close": 188.91, "volume": 10193.0}, {"date": "2021-02-19", "close": 188.87, "volume": 27304.0}, {"date": "2021-02-22", "close": 184.77, "volume": 9461.0}, {"date": "2021-02-23", "close": 184.02, "volume": 38995.0}, {"date": "2021-02-24", "close": 183.19, "volume": 13375.0}, {"date": "2021-02-25", "close": 178.53, "volume": 10315.0}, {"date": "2021-02-26", "close": 179.0, "volume": 12382.0}, {"date": "2021-03-01", "close": 180.965, "volume": 9705.0}, {"date": "2021-03-02", "close": 177.66, "volume": 10188.0}, {"date": "2021-03-03", "close": 171.37, "volume": 12628.0}, {"date": "2021-03-04", "close": 167.43, "volume": 22237.0}, {"date": "2021-03-05", "close": 172.58, "volume": 32051.0}, {"date": "2021-03-08", "close": 167.47, "volume": 16756.0}, {"date": "2021-03-09", "close": 171.67, "volume": 12778.0}, {"date": "2021-03-10", "close": 170.59, "volume": 10302.0}, {"date": "2021-03-11", "close": 174.75, "volume": 5596.0}, {"date": "2021-03-12", "close": 174.02, "volume": 5284.0}, {"date": "2021-03-15", "close": 177.87, "volume": 10419.0}, {"date": "2021-03-16", "close": 178.72, "volume": 8292.0}, {"date": "2021-03-17", "close": 179.32, "volume": 4857.0}, {"date": "2021-03-18", "close": 176.18, "volume": 13007.0}, {"date": "2021-03-19", "close": 178.65, "volume": 10086.0}, {"date": "2021-03-22", "close": 181.49, "volume": 5311.0}, {"date": "2021-03-23", "close": 176.34, "volume": 15041.0}, {"date": "2021-03-24", "close": 171.1114, "volume": 11447.0}, {"date": "2021-03-25", "close": 170.88, "volume": 11668.0}, {"date": "2021-03-26", "close": 172.59, "volume": 5717.0}, {"date": "2021-03-29", "close": 171.585, "volume": 6438.0}, {"date": "2021-03-30", "close": 170.72, "volume": 3488.0}, {"date": "2021-03-31", "close": 175.44, "volume": 4713.0}, {"date": "2021-04-01", "close": 177.04, "volume": 5122.0}, {"date": "2021-04-05", "close": 177.67, "volume": 6687.0}, {"date": "2021-04-06", "close": 179.0, "volume": 17459.0}, {"date": "2021-04-07", "close": 175.6, "volume": 8380.0}, {"date": "2021-04-08", "close": 176.17, "volume": 9061.0}, {"date": "2021-04-09", "close": 176.92, "volume": 7821.0}, {"date": "2021-04-12", "close": 175.45, "volume": 10437.0}, {"date": "2021-04-13", "close": 178.7, "volume": 10717.0}, {"date": "2021-04-14", "close": 180.28, "volume": 12998.0}, {"date": "2021-04-15", "close": 183.45, "volume": 6229.0}, {"date": "2021-04-16", "close": 185.99, "volume": 10379.0}, {"date": "2021-04-19", "close": 183.65, "volume": 12878.0}, {"date": "2021-04-20", "close": 183.44, "volume": 12151.0}, {"date": "2021-04-21", "close": 186.03, "volume": 11068.0}, {"date": "2021-04-22", "close": 186.18, "volume": 10267.0}, {"date": "2021-04-23", "close": 187.94, "volume": 7594.0}, {"date": "2021-04-26", "close": 191.32, "volume": 15190.0}, {"date": "2021-04-27", "close": 191.21, "volume": 16805.0}, {"date": "2021-04-28", "close": 189.52, "volume": 6962.0}, {"date": "2021-04-29", "close": 187.7, "volume": 9062.0}, {"date": "2021-04-30", "close": 188.77, "volume": 15665.0}, {"date": "2021-05-03", "close": 187.58, "volume": 4344.0}, {"date": "2021-05-04", "close": 181.12, "volume": 13905.0}, {"date": "2021-05-05", "close": 179.28, "volume": 17473.0}, {"date": "2021-05-06", "close": 177.75, "volume": 47537.0}, {"date": "2021-05-07", "close": 179.49, "volume": 9232.0}, {"date": "2021-05-10", "close": 176.63, "volume": 9665.0}, {"date": "2021-05-11", "close": 176.05, "volume": 19823.0}, {"date": "2021-05-12", "close": 173.77, "volume": 10430.0}, {"date": "2021-05-13", "close": 173.72, "volume": 6810.0}, {"date": "2021-05-14", "close": 177.7, "volume": 6806.0}, {"date": "2021-05-17", "close": 178.08, "volume": 6365.0}, {"date": "2021-05-18", "close": 178.91, "volume": 19222.0}, {"date": "2021-05-19", "close": 178.2, "volume": 12068.0}, {"date": "2021-05-20", "close": 183.15, "volume": 11855.0}, {"date": "2021-05-21", "close": 181.72, "volume": 6006.0}, {"date": "2021-05-24", "close": 181.91, "volume": 4327.0}, {"date": "2021-05-25", "close": 181.4, "volume": 8064.0}, {"date": "2021-05-26", "close": 181.75, "volume": 15264.0}, {"date": "2021-05-27", "close": 182.34, "volume": 7708.0}, {"date": "2021-05-28", "close": 184.145, "volume": 4452.0}, {"date": "2021-06-01", "close": 182.48, "volume": 8477.0}, {"date": "2021-06-02", "close": 184.0, "volume": 4386.0}, {"date": "2021-06-03", "close": 184.15, "volume": 4561.0}, {"date": "2021-06-04", "close": 187.309, "volume": 5448.0}, {"date": "2021-06-07", "close": 194.08, "volume": 120707.0}, {"date": "2021-06-08", "close": 193.549, "volume": 15254.0}, {"date": "2021-06-09", "close": 197.79, "volume": 9343.0}, {"date": "2021-06-10", "close": 200.88, "volume": 15933.0}, {"date": "2021-06-11", "close": 198.7, "volume": 11306.0}, {"date": "2021-06-14", "close": 197.89, "volume": 16309.0}, {"date": "2021-06-15", "close": 194.51, "volume": 26583.0}, {"date": "2021-06-16", "close": 192.6, "volume": 48345.0}, {"date": "2021-06-17", "close": 195.405, "volume": 12316.0}, {"date": "2021-06-18", "close": 194.19, "volume": 12944.0}, {"date": "2021-06-21", "close": 195.81, "volume": 11756.0}, {"date": "2021-06-22", "close": 198.16, "volume": 25052.0}, {"date": "2021-06-23", "close": 197.93, "volume": 20007.0}, {"date": "2021-06-24", "close": 198.6, "volume": 10326.0}, {"date": "2021-06-25", "close": 200.02, "volume": 13232.0}, {"date": "2021-06-28", "close": 200.78, "volume": 12467.0}, {"date": "2021-06-29", "close": 201.85, "volume": 23628.0}, {"date": "2021-06-30", "close": 201.67, "volume": 6862.0}, {"date": "2021-07-01", "close": 202.69, "volume": 5188.0}, {"date": "2021-07-02", "close": 203.0, "volume": 5688.0}, {"date": "2021-07-06", "close": 200.87, "volume": 29396.0}, {"date": "2021-07-07", "close": 198.0495, "volume": 25304.0}, {"date": "2021-07-08", "close": 198.59, "volume": 7230.0}, {"date": "2021-07-09", "close": 200.21, "volume": 5767.0}, {"date": "2021-07-12", "close": 198.92, "volume": 8407.0}, {"date": "2021-07-13", "close": 197.22, "volume": 16240.0}, {"date": "2021-07-14", "close": 195.25, "volume": 10613.0}, {"date": "2021-07-15", "close": 196.29, "volume": 57257.0}, {"date": "2021-07-16", "close": 199.08, "volume": 8203.0}, {"date": "2021-07-19", "close": 200.97, "volume": 10735.0}, {"date": "2021-07-20", "close": 202.87, "volume": 35988.0}, {"date": "2021-07-21", "close": 203.8, "volume": 8316.0}, {"date": "2021-07-22", "close": 205.81, "volume": 13292.0}, {"date": "2021-07-23", "close": 208.14, "volume": 8559.0}, {"date": "2021-07-26", "close": 203.4, "volume": 9758.0}, {"date": "2021-07-27", "close": 201.8, "volume": 10861.0}, {"date": "2021-07-28", "close": 207.8, "volume": 16520.0}, {"date": "2021-07-29", "close": 206.39, "volume": 7434.0}, {"date": "2021-07-30", "close": 206.9882, "volume": 5586.0}, {"date": "2021-08-02", "close": 207.54, "volume": 10517.0}, {"date": "2021-08-03", "close": 211.75, "volume": 30211.0}, {"date": "2021-08-04", "close": 217.61, "volume": 29349.0}, {"date": "2021-08-05", "close": 218.77, "volume": 12000.0}, {"date": "2021-08-06", "close": 214.3, "volume": 14742.0}, {"date": "2021-08-09", "close": 220.75, "volume": 21623.0}, {"date": "2021-08-10", "close": 217.63, "volume": 19878.0}, {"date": "2021-08-11", "close": 209.4678, "volume": 32073.0}, {"date": "2021-08-12", "close": 212.09, "volume": 13998.0}, {"date": "2021-08-13", "close": 212.07, "volume": 10379.0}, {"date": "2021-08-16", "close": 209.3, "volume": 11274.0}, {"date": "2021-08-17", "close": 213.97, "volume": 14994.0}, {"date": "2021-08-18", "close": 211.9138, "volume": 21610.0}, {"date": "2021-08-19", "close": 206.95, "volume": 17374.0}, {"date": "2021-08-20", "close": 209.7, "volume": 9755.0}, {"date": "2021-08-23", "close": 215.79, "volume": 8628.0}, {"date": "2021-08-24", "close": 215.54, "volume": 18083.0}, {"date": "2021-08-25", "close": 217.08, "volume": 9777.0}, {"date": "2021-08-26", "close": 215.47, "volume": 8032.0}, {"date": "2021-08-27", "close": 214.95, "volume": 7726.0}, {"date": "2021-08-30", "close": 215.85, "volume": 16456.0}, {"date": "2021-08-31", "close": 216.12, "volume": 9682.0}, {"date": "2021-09-01", "close": 217.95, "volume": 8963.0}, {"date": "2021-09-02", "close": 219.94, "volume": 9346.0}, {"date": "2021-09-03", "close": 220.01, "volume": 6124.0}, {"date": "2021-09-07", "close": 219.78, "volume": 9543.0}, {"date": "2021-09-08", "close": 217.18, "volume": 22368.0}, {"date": "2021-09-09", "close": 218.0, "volume": 11325.0}, {"date": "2021-09-10", "close": 216.62, "volume": 13175.0}, {"date": "2021-09-13", "close": 212.17, "volume": 59895.0}, {"date": "2021-09-14", "close": 212.24, "volume": 8571.0}, {"date": "2021-09-15", "close": 215.28, "volume": 10003.0}, {"date": "2021-09-16", "close": 216.7518, "volume": 11643.0}, {"date": "2021-09-17", "close": 217.91, "volume": 18024.0}, {"date": "2021-09-20", "close": 213.73, "volume": 12871.0}, {"date": "2021-09-21", "close": 215.86, "volume": 5748.0}, {"date": "2021-09-22", "close": 215.91, "volume": 13892.0}, {"date": "2021-09-23", "close": 218.61, "volume": 29881.0}, {"date": "2021-09-24", "close": 214.61, "volume": 9246.0}, {"date": "2021-09-27", "close": 208.45, "volume": 29847.0}, {"date": "2021-09-28", "close": 201.35, "volume": 44200.0}, {"date": "2021-09-29", "close": 201.5, "volume": 9017.0}, {"date": "2021-09-30", "close": 202.14, "volume": 7715.0}, {"date": "2021-10-01", "close": 196.6163, "volume": 19563.0}, {"date": "2021-10-04", "close": 192.16, "volume": 18210.0}, {"date": "2021-10-05", "close": 192.87, "volume": 26304.0}, {"date": "2021-10-06", "close": 190.69, "volume": 19834.0}, {"date": "2021-10-07", "close": 193.65, "volume": 21454.0}, {"date": "2021-10-08", "close": 191.85, "volume": 20270.0}, {"date": "2021-10-11", "close": 191.51, "volume": 15511.0}, {"date": "2021-10-12", "close": 191.66, "volume": 12117.0}, {"date": "2021-10-13", "close": 193.2, "volume": 17017.0}, {"date": "2021-10-14", "close": 195.785, "volume": 16481.0}, {"date": "2021-10-15", "close": 194.82, "volume": 12945.0}, {"date": "2021-10-18", "close": 194.5, "volume": 10625.0}, {"date": "2021-10-19", "close": 196.49, "volume": 15165.0}, {"date": "2021-10-20", "close": 196.19, "volume": 29316.0}, {"date": "2021-10-21", "close": 197.87, "volume": 14029.0}, {"date": "2021-10-22", "close": 196.16, "volume": 5346.0}, {"date": "2021-10-25", "close": 199.92, "volume": 13912.0}, {"date": "2021-10-26", "close": 200.175, "volume": 9389.0}, {"date": "2021-10-27", "close": 196.98, "volume": 19140.0}, {"date": "2021-10-28", "close": 199.75, "volume": 5812.0}, {"date": "2021-10-29", "close": 199.5, "volume": 8897.0}, {"date": "2021-11-01", "close": 201.32, "volume": 9793.0}, {"date": "2021-11-02", "close": 201.93, "volume": 7759.0}, {"date": "2021-11-03", "close": 202.87, "volume": 10453.0}, {"date": "2021-11-04", "close": 198.38, "volume": 12949.0}, {"date": "2021-11-05", "close": 191.46, "volume": 31060.0}, {"date": "2021-11-08", "close": 192.79, "volume": 20673.0}, {"date": "2021-11-09", "close": 191.11, "volume": 7350.0}, {"date": "2021-11-10", "close": 188.9, "volume": 16651.0}, {"date": "2021-11-11", "close": 188.87, "volume": 12721.0}, {"date": "2021-11-12", "close": 190.03, "volume": 7876.0}, {"date": "2021-11-15", "close": 190.4454, "volume": 11276.0}, {"date": "2021-11-16", "close": 191.74, "volume": 21932.0}, {"date": "2021-11-17", "close": 191.84, "volume": 13925.0}, {"date": "2021-11-18", "close": 191.81, "volume": 14191.0}, {"date": "2021-11-19", "close": 193.33, "volume": 10357.0}, {"date": "2021-11-22", "close": 194.04, "volume": 30754.0}, {"date": "2021-11-23", "close": 191.85, "volume": 11143.0}, {"date": "2021-11-24", "close": 192.41, "volume": 31146.0}, {"date": "2021-11-26", "close": 196.64, "volume": 16613.0}, {"date": "2021-11-29", "close": 198.48, "volume": 18446.0}, {"date": "2021-11-30", "close": 195.79, "volume": 17157.0}, {"date": "2021-12-01", "close": 190.93, "volume": 17699.0}, {"date": "2021-12-02", "close": 189.86, "volume": 18147.0}, {"date": "2021-12-03", "close": 187.36, "volume": 38200.0}, {"date": "2021-12-06", "close": 182.1, "volume": 40092.0}, {"date": "2021-12-07", "close": 189.91, "volume": 39047.0}, {"date": "2021-12-08", "close": 191.3798, "volume": 31155.0}, {"date": "2021-12-09", "close": 187.96, "volume": 21078.0}, {"date": "2021-12-10", "close": 185.1, "volume": 15057.0}, {"date": "2021-12-13", "close": 187.37, "volume": 32905.0}, {"date": "2021-12-14", "close": 186.95, "volume": 21142.0}, {"date": "2021-12-15", "close": 191.44, "volume": 26898.0}, {"date": "2021-12-16", "close": 190.51, "volume": 19135.0}, {"date": "2021-12-17", "close": 194.43, "volume": 11466.0}, {"date": "2021-12-20", "close": 190.64, "volume": 41460.0}, {"date": "2021-12-21", "close": 190.59, "volume": 11432.0}, {"date": "2021-12-22", "close": 190.18, "volume": 24306.0}, {"date": "2021-12-23", "close": 190.42, "volume": 22353.0}, {"date": "2021-12-27", "close": 188.32, "volume": 40727.0}, {"date": "2021-12-28", "close": 187.37, "volume": 9311.0}, {"date": "2021-12-29", "close": 189.42, "volume": 11091.0}, {"date": "2021-12-30", "close": 190.32, "volume": 10736.0}, {"date": "2021-12-31", "close": 189.34, "volume": 9173.0}, {"date": "2022-01-03", "close": 186.49, "volume": 22024.0}, {"date": "2022-01-04", "close": 182.51, "volume": 21870.0}, {"date": "2022-01-05", "close": 175.55, "volume": 25445.0}, {"date": "2022-01-06", "close": 175.68, "volume": 34419.0}, {"date": "2022-01-07", "close": 174.43, "volume": 20754.0}, {"date": "2022-01-10", "close": 178.46, "volume": 39822.0}, {"date": "2022-01-11", "close": 180.26, "volume": 15722.0}, {"date": "2022-01-12", "close": 178.63, "volume": 14251.0}, {"date": "2022-01-13", "close": 173.31, "volume": 20767.0}, {"date": "2022-01-14", "close": 173.62, "volume": 22165.0}, {"date": "2022-01-18", "close": 167.17, "volume": 47336.0}, {"date": "2022-01-19", "close": 165.02, "volume": 20942.0}, {"date": "2022-01-20", "close": 163.96, "volume": 35780.0}, {"date": "2022-01-21", "close": 161.1, "volume": 43889.0}, {"date": "2022-01-24", "close": 162.17, "volume": 70424.0}, {"date": "2022-01-25", "close": 158.4, "volume": 72241.0}, {"date": "2022-01-26", "close": 156.73, "volume": 56407.0}, {"date": "2022-01-27", "close": 155.07, "volume": 36523.0}, {"date": "2022-01-28", "close": 160.74, "volume": 42133.0}, {"date": "2022-01-31", "close": 164.9, "volume": 26405.0}, {"date": "2022-02-01", "close": 168.01, "volume": 32678.0}, {"date": "2022-02-02", "close": 167.67, "volume": 26790.0}, {"date": "2022-02-03", "close": 164.25, "volume": 11921.0}, {"date": "2022-02-04", "close": 164.29, "volume": 22618.0}, {"date": "2022-02-07", "close": 164.69, "volume": 36286.0}, {"date": "2022-02-08", "close": 164.25, "volume": 20743.0}, {"date": "2022-02-09", "close": 168.2, "volume": 22035.0}, {"date": "2022-02-10", "close": 163.9, "volume": 45452.0}, {"date": "2022-02-11", "close": 161.73, "volume": 34510.0}, {"date": "2022-02-14", "close": 157.66, "volume": 29798.0}, {"date": "2022-02-15", "close": 160.1, "volume": 40452.0}, {"date": "2022-02-16", "close": 159.9, "volume": 11484.0}, {"date": "2022-02-17", "close": 155.29, "volume": 12186.0}, {"date": "2022-02-18", "close": 153.9, "volume": 20011.0}, {"date": "2022-02-22", "close": 153.06, "volume": 33230.0}, {"date": "2022-02-23", "close": 150.71, "volume": 37243.0}, {"date": "2022-02-24", "close": 155.03, "volume": 34239.0}, {"date": "2022-02-25", "close": 157.44, "volume": 23969.0}, {"date": "2022-02-28", "close": 157.06, "volume": 26245.0}, {"date": "2022-03-01", "close": 155.77, "volume": 17271.0}, {"date": "2022-03-02", "close": 156.6, "volume": 14748.0}, {"date": "2022-03-03", "close": 154.68, "volume": 15260.0}, {"date": "2022-03-04", "close": 152.66, "volume": 19759.0}, {"date": "2022-03-07", "close": 149.39, "volume": 22736.0}, {"date": "2022-03-08", "close": 149.14, "volume": 51741.0}, {"date": "2022-03-09", "close": 152.72, "volume": 20116.0}, {"date": "2022-03-10", "close": 151.06, "volume": 21729.0}, {"date": "2022-03-11", "close": 148.02, "volume": 19460.0}, {"date": "2022-03-14", "close": 148.28, "volume": 16294.0}, {"date": "2022-03-15", "close": 149.67, "volume": 28822.0}, {"date": "2022-03-16", "close": 155.97, "volume": 23538.0}, {"date": "2022-03-17", "close": 158.8, "volume": 27553.0}, {"date": "2022-03-18", "close": 161.9, "volume": 16349.0}, {"date": "2022-03-21", "close": 160.15, "volume": 10829.0}, {"date": "2022-03-22", "close": 163.33, "volume": 8373.0}, {"date": "2022-03-23", "close": 159.14, "volume": 12341.0}, {"date": "2022-03-24", "close": 161.26, "volume": 5538.0}, {"date": "2022-03-25", "close": 159.14, "volume": 11883.0}, {"date": "2022-03-28", "close": 160.98, "volume": 16021.0}, {"date": "2022-03-29", "close": 165.41, "volume": 8870.0}, {"date": "2022-03-30", "close": 163.77, "volume": 13945.0}, {"date": "2022-03-31", "close": 162.13, "volume": 17902.0}, {"date": "2022-04-01", "close": 165.93, "volume": 11745.0}, {"date": "2022-04-04", "close": 167.33, "volume": 19454.0}, {"date": "2022-04-05", "close": 164.7, "volume": 8182.0}, {"date": "2022-04-06", "close": 164.06, "volume": 15840.0}, {"date": "2022-04-07", "close": 166.62, "volume": 10258.0}, {"date": "2022-04-08", "close": 166.88, "volume": 13056.0}, {"date": "2022-04-11", "close": 163.56, "volume": 23195.0}, {"date": "2022-04-12", "close": 162.09, "volume": 13303.0}, {"date": "2022-04-13", "close": 166.39, "volume": 14144.0}, {"date": "2022-04-14", "close": 164.5, "volume": 7699.0}, {"date": "2022-04-18", "close": 160.14, "volume": 18567.0}, {"date": "2022-04-19", "close": 161.42, "volume": 9726.0}, {"date": "2022-04-20", "close": 161.97, "volume": 17571.0}, {"date": "2022-04-21", "close": 158.25, "volume": 19264.0}, {"date": "2022-04-22", "close": 154.3, "volume": 14025.0}, {"date": "2022-04-25", "close": 155.59, "volume": 26227.0}, {"date": "2022-04-26", "close": 149.93, "volume": 26138.0}, {"date": "2022-04-27", "close": 150.02, "volume": 24189.0}, {"date": "2022-04-28", "close": 149.45, "volume": 24033.0}, {"date": "2022-04-29", "close": 146.38, "volume": 19125.0}, {"date": "2022-05-02", "close": 148.52, "volume": 27282.0}, {"date": "2022-05-03", "close": 149.46, "volume": 12768.0}, {"date": "2022-05-04", "close": 153.1, "volume": 17426.0}, {"date": "2022-05-05", "close": 147.33, "volume": 18028.0}, {"date": "2022-05-06", "close": 142.58, "volume": 33438.0}, {"date": "2022-05-09", "close": 136.73, "volume": 33250.0}, {"date": "2022-05-10", "close": 139.28, "volume": 52901.0}, {"date": "2022-05-11", "close": 134.84, "volume": 44578.0}, {"date": "2022-05-12", "close": 138.97, "volume": 42816.0}, {"date": "2022-05-13", "close": 143.14, "volume": 15585.0}, {"date": "2022-05-16", "close": 142.86, "volume": 42698.0}, {"date": "2022-05-17", "close": 146.54, "volume": 24904.0}, {"date": "2022-05-18", "close": 143.26, "volume": 51076.0}, {"date": "2022-05-19", "close": 145.5, "volume": 36011.0}, {"date": "2022-05-20", "close": 145.83, "volume": 28196.0}, {"date": "2022-05-23", "close": 146.53, "volume": 31902.0}, {"date": "2022-05-24", "close": 144.35, "volume": 13892.0}, {"date": "2022-05-25", "close": 144.95, "volume": 17345.0}, {"date": "2022-05-26", "close": 146.35, "volume": 17485.0}, {"date": "2022-05-27", "close": 151.48, "volume": 20344.0}, {"date": "2022-05-31", "close": 147.99, "volume": 15915.0}, {"date": "2022-06-01", "close": 146.22, "volume": 21305.0}, {"date": "2022-06-02", "close": 146.81, "volume": 17141.0}, {"date": "2022-06-03", "close": 145.75, "volume": 13822.0}, {"date": "2022-06-06", "close": 145.14, "volume": 41947.0}, {"date": "2022-06-07", "close": 147.49, "volume": 54554.0}, {"date": "2022-06-08", "close": 148.74, "volume": 10282.0}, {"date": "2022-06-09", "close": 142.74, "volume": 21062.0}, {"date": "2022-06-10", "close": 138.33, "volume": 23220.0}, {"date": "2022-06-13", "close": 132.48, "volume": 49836.0}, {"date": "2022-06-14", "close": 133.13, "volume": 16730.0}, {"date": "2022-06-15", "close": 135.98, "volume": 20089.0}, {"date": "2022-06-16", "close": 132.72, "volume": 14704.0}, {"date": "2022-06-17", "close": 136.83, "volume": 85066.0}, {"date": "2022-06-21", "close": 139.16, "volume": 55536.0}, {"date": "2022-06-22", "close": 141.01, "volume": 29219.0}, {"date": "2022-06-23", "close": 146.4253, "volume": 31029.0}, {"date": "2022-06-24", "close": 149.52, "volume": 41167.0}, {"date": "2022-06-27", "close": 149.09, "volume": 45303.0}, {"date": "2022-06-28", "close": 145.83, "volume": 12690.0}, {"date": "2022-06-29", "close": 146.75, "volume": 10002.0}, {"date": "2022-06-30", "close": 145.79, "volume": 9945.0}, {"date": "2022-07-01", "close": 149.08, "volume": 10088.0}, {"date": "2022-07-05", "close": 152.46, "volume": 20597.0}, {"date": "2022-07-06", "close": 152.46, "volume": 24942.0}, {"date": "2022-07-07", "close": 156.69, "volume": 20395.0}, {"date": "2022-07-08", "close": 157.0, "volume": 18104.0}, {"date": "2022-07-11", "close": 154.44, "volume": 23905.0}, {"date": "2022-07-12", "close": 153.39, "volume": 10909.0}, {"date": "2022-07-13", "close": 152.38, "volume": 34766.0}, {"date": "2022-07-14", "close": 149.62, "volume": 25427.0}, {"date": "2022-07-15", "close": 152.63, "volume": 13806.0}, {"date": "2022-07-18", "close": 148.64, "volume": 21413.0}, {"date": "2022-07-19", "close": 152.8, "volume": 9272.0}, {"date": "2022-07-20", "close": 153.065, "volume": 20826.0}, {"date": "2022-07-21", "close": 154.43, "volume": 14029.0}, {"date": "2022-07-22", "close": 151.5688, "volume": 13103.0}, {"date": "2022-07-25", "close": 152.14, "volume": 12194.0}, {"date": "2022-07-26", "close": 152.46, "volume": 8208.0}, {"date": "2022-07-27", "close": 153.75, "volume": 12340.0}, {"date": "2022-07-28", "close": 154.5, "volume": 17187.0}, {"date": "2022-07-29", "close": 154.31, "volume": 12681.0}, {"date": "2022-08-01", "close": 152.58, "volume": 17100.0}, {"date": "2022-08-02", "close": 152.76, "volume": 28596.0}, {"date": "2022-08-03", "close": 159.2, "volume": 23028.0}, {"date": "2022-08-04", "close": 161.34, "volume": 14821.0}, {"date": "2022-08-05", "close": 161.08, "volume": 12737.0}, {"date": "2022-08-08", "close": 161.47, "volume": 14402.0}, {"date": "2022-08-09", "close": 157.9902, "volume": 13907.0}, {"date": "2022-08-10", "close": 161.79, "volume": 11124.0}, {"date": "2022-08-11", "close": 160.32, "volume": 16021.0}, {"date": "2022-08-12", "close": 160.4842, "volume": 13220.0}, {"date": "2022-08-15", "close": 163.51, "volume": 26916.0}, {"date": "2022-08-16", "close": 161.13, "volume": 13952.0}, {"date": "2022-08-17", "close": 157.7613, "volume": 39597.0}, {"date": "2022-08-18", "close": 155.5228, "volume": 24714.0}, {"date": "2022-08-19", "close": 154.24, "volume": 6564.0}, {"date": "2022-08-22", "close": 151.56, "volume": 11490.0}, {"date": "2022-08-23", "close": 150.57, "volume": 4555.0}, {"date": "2022-08-24", "close": 152.14, "volume": 4237.0}, {"date": "2022-08-25", "close": 153.13, "volume": 4788.0}, {"date": "2022-08-26", "close": 147.96, "volume": 8365.0}, {"date": "2022-08-29", "close": 146.9991, "volume": 9459.0}, {"date": "2022-08-30", "close": 146.1, "volume": 4135.0}, {"date": "2022-08-31", "close": 145.98, "volume": 4556.0}, {"date": "2022-09-01", "close": 147.92, "volume": 11272.0}, {"date": "2022-09-02", "close": 145.36, "volume": 14750.0}, {"date": "2022-09-06", "close": 143.66, "volume": 24876.0}, {"date": "2022-09-07", "close": 147.745, "volume": 4505.0}, {"date": "2022-09-08", "close": 152.21, "volume": 17369.0}, {"date": "2022-09-09", "close": 154.47, "volume": 4408.0}, {"date": "2022-09-12", "close": 153.625, "volume": 12159.0}, {"date": "2022-09-13", "close": 146.49, "volume": 9311.0}, {"date": "2022-09-14", "close": 146.78, "volume": 7203.0}, {"date": "2022-09-15", "close": 147.6, "volume": 4445.0}, {"date": "2022-09-16", "close": 147.05, "volume": 14050.0}, {"date": "2022-09-19", "close": 145.1, "volume": 14548.0}, {"date": "2022-09-20", "close": 143.99, "volume": 6576.0}, {"date": "2022-09-21", "close": 141.14, "volume": 8294.0}, {"date": "2022-09-22", "close": 140.195, "volume": 5716.0}, {"date": "2022-09-23", "close": 138.69, "volume": 13782.0}, {"date": "2022-09-26", "close": 136.76, "volume": 14361.0}, {"date": "2022-09-27", "close": 137.86, "volume": 13200.0}, {"date": "2022-09-28", "close": 143.75, "volume": 22522.0}, {"date": "2022-09-29", "close": 141.51, "volume": 10709.0}, {"date": "2022-09-30", "close": 140.78, "volume": 8752.0}, {"date": "2022-10-03", "close": 143.41, "volume": 61454.0}, {"date": "2022-10-04", "close": 147.53, "volume": 10271.0}, {"date": "2022-10-05", "close": 148.45, "volume": 9090.0}, {"date": "2022-10-06", "close": 147.2, "volume": 11710.0}, {"date": "2022-10-07", "close": 143.08, "volume": 9711.0}, {"date": "2022-10-10", "close": 142.6535, "volume": 8302.0}, {"date": "2022-10-11", "close": 142.8609, "volume": 9842.0}, {"date": "2022-10-12", "close": 143.85, "volume": 9035.0}, {"date": "2022-10-13", "close": 147.06, "volume": 14341.0}, {"date": "2022-10-14", "close": 145.46, "volume": 8261.0}, {"date": "2022-10-17", "close": 148.642, "volume": 20852.0}, {"date": "2022-10-18", "close": 148.7, "volume": 10588.0}, {"date": "2022-10-19", "close": 143.82, "volume": 9627.0}, {"date": "2022-10-20", "close": 142.49, "volume": 2984.0}, {"date": "2022-10-21", "close": 146.56, "volume": 7417.0}, {"date": "2022-10-24", "close": 149.14, "volume": 70884.0}, {"date": "2022-10-25", "close": 152.0371, "volume": 7927.0}, {"date": "2022-10-26", "close": 154.72, "volume": 3467.0}, {"date": "2022-10-27", "close": 151.91, "volume": 13937.0}, {"date": "2022-10-28", "close": 157.97, "volume": 9178.0}, {"date": "2022-10-31", "close": 157.23, "volume": 4952.0}, {"date": "2022-11-01", "close": 158.11, "volume": 9386.0}, {"date": "2022-11-02", "close": 155.585, "volume": 17501.0}, {"date": "2022-11-03", "close": 156.25, "volume": 5926.0}, {"date": "2022-11-04", "close": 157.62, "volume": 8044.0}, {"date": "2022-11-07", "close": 159.38, "volume": 7376.0}, {"date": "2022-11-08", "close": 161.27, "volume": 19655.0}, {"date": "2022-11-09", "close": 160.11, "volume": 10266.0}, {"date": "2022-11-10", "close": 164.76, "volume": 5457.0}, {"date": "2022-11-11", "close": 165.02, "volume": 11231.0}, {"date": "2022-11-14", "close": 165.88, "volume": 27864.0}, {"date": "2022-11-15", "close": 166.95, "volume": 84037.0}, {"date": "2022-11-16", "close": 166.24, "volume": 4396.0}, {"date": "2022-11-17", "close": 165.36, "volume": 6771.0}, {"date": "2022-11-18", "close": 165.7, "volume": 5924.0}, {"date": "2022-11-21", "close": 165.31, "volume": 8963.0}, {"date": "2022-11-22", "close": 165.66, "volume": 14558.0}, {"date": "2022-11-23", "close": 165.24, "volume": 6382.0}, {"date": "2022-11-25", "close": 165.4156, "volume": 1058.0}, {"date": "2022-11-28", "close": 164.31, "volume": 8275.0}, {"date": "2022-11-29", "close": 163.66, "volume": 19867.0}, {"date": "2022-11-30", "close": 168.16, "volume": 10677.0}, {"date": "2022-12-01", "close": 169.45, "volume": 5729.0}, {"date": "2022-12-02", "close": 170.13, "volume": 5649.0}, {"date": "2022-12-05", "close": 166.47, "volume": 7076.0}, {"date": "2022-12-06", "close": 164.35, "volume": 6761.0}, {"date": "2022-12-07", "close": 165.57, "volume": 15623.0}, {"date": "2022-12-08", "close": 167.98, "volume": 8072.0}, {"date": "2022-12-09", "close": 164.55, "volume": 5048.0}, {"date": "2022-12-12", "close": 164.72, "volume": 11586.0}, {"date": "2022-12-13", "close": 167.77, "volume": 17900.0}, {"date": "2022-12-14", "close": 168.3, "volume": 9036.0}, {"date": "2022-12-15", "close": 165.7455, "volume": 22277.0}, {"date": "2022-12-16", "close": 164.18, "volume": 5761.0}, {"date": "2022-12-19", "close": 160.42, "volume": 22521.0}, {"date": "2022-12-20", "close": 162.03, "volume": 14664.0}, {"date": "2022-12-21", "close": 164.27, "volume": 36049.0}, {"date": "2022-12-22", "close": 164.26, "volume": 7769.0}, {"date": "2022-12-23", "close": 162.155, "volume": 3529.0}, {"date": "2022-12-27", "close": 158.97, "volume": 7528.0}, {"date": "2022-12-28", "close": 157.28, "volume": 7642.0}, {"date": "2022-12-29", "close": 160.26, "volume": 12200.0}, {"date": "2022-12-30", "close": 159.74, "volume": 12906.0}, {"date": "2023-01-03", "close": 158.61, "volume": 4254.0}, {"date": "2023-01-04", "close": 161.0773, "volume": 28408.0}, {"date": "2023-01-05", "close": 160.36, "volume": 3762.0}, {"date": "2023-01-06", "close": 162.62, "volume": 20610.0}, {"date": "2023-01-09", "close": 161.44, "volume": 18658.0}, {"date": "2023-01-10", "close": 164.9671, "volume": 13512.0}, {"date": "2023-01-11", "close": 167.25, "volume": 8616.0}, {"date": "2023-01-12", "close": 166.82, "volume": 3862.0}, {"date": "2023-01-13", "close": 168.27, "volume": 10101.0}, {"date": "2023-01-17", "close": 168.03, "volume": 6768.0}, {"date": "2023-01-18", "close": 167.27, "volume": 8011.0}, {"date": "2023-01-19", "close": 165.93, "volume": 15824.0}, {"date": "2023-01-20", "close": 167.49, "volume": 6024.0}, {"date": "2023-01-23", "close": 169.5, "volume": 8980.0}, {"date": "2023-01-24", "close": 168.63, "volume": 5080.0}, {"date": "2023-01-25", "close": 168.21, "volume": 107732.0}, {"date": "2023-01-26", "close": 169.03, "volume": 22363.0}, {"date": "2023-01-27", "close": 169.0683, "volume": 4789.0}, {"date": "2023-01-30", "close": 166.02, "volume": 4950.0}, {"date": "2023-01-31", "close": 167.74, "volume": 4507.0}, {"date": "2023-02-01", "close": 167.84, "volume": 9883.0}, {"date": "2023-02-02", "close": 168.4, "volume": 11923.0}, {"date": "2023-02-03", "close": 167.31, "volume": 14122.0}, {"date": "2023-02-06", "close": 166.04, "volume": 6655.0}, {"date": "2023-02-07", "close": 167.16, "volume": 3460.0}, {"date": "2023-02-08", "close": 164.095, "volume": 5844.0}, {"date": "2023-02-09", "close": 162.67, "volume": 5391.0}, {"date": "2023-02-10", "close": 162.73, "volume": 13504.0}, {"date": "2023-02-13", "close": 165.51, "volume": 4937.0}, {"date": "2023-02-14", "close": 164.91, "volume": 4132.0}, {"date": "2023-02-15", "close": 164.77, "volume": 15199.0}, {"date": "2023-02-16", "close": 163.15, "volume": 5561.0}, {"date": "2023-02-17", "close": 163.3, "volume": 2833.0}, {"date": "2023-02-21", "close": 159.32, "volume": 2771.0}, {"date": "2023-02-22", "close": 158.49, "volume": 4748.0}, {"date": "2023-02-23", "close": 158.09, "volume": 4222.0}, {"date": "2023-02-24", "close": 155.16, "volume": 6332.0}, {"date": "2023-02-27", "close": 156.16, "volume": 11729.0}, {"date": "2023-02-28", "close": 156.29, "volume": 5606.0}, {"date": "2023-03-01", "close": 157.6785, "volume": 4235.0}, {"date": "2023-03-02", "close": 158.42, "volume": 16548.0}, {"date": "2023-03-03", "close": 161.42, "volume": 2381.0}, {"date": "2023-03-06", "close": 159.886, "volume": 3486.0}, {"date": "2023-03-07", "close": 156.98, "volume": 4385.0}, {"date": "2023-03-08", "close": 155.9, "volume": 3123.0}, {"date": "2023-03-09", "close": 153.273, "volume": 4059.0}, {"date": "2023-03-10", "close": 151.32, "volume": 4872.0}, {"date": "2023-03-13", "close": 155.9, "volume": 5765.0}, {"date": "2023-03-14", "close": 157.38, "volume": 5753.0}, {"date": "2023-03-15", "close": 156.73, "volume": 3970.0}, {"date": "2023-03-16", "close": 157.99, "volume": 51609.0}, {"date": "2023-03-17", "close": 155.45, "volume": 14600.0}, {"date": "2023-03-20", "close": 157.35, "volume": 12447.0}, {"date": "2023-03-21", "close": 158.17, "volume": 8036.0}, {"date": "2023-03-22", "close": 155.01, "volume": 4967.0}, {"date": "2023-03-23", "close": 156.67, "volume": 5702.0}, {"date": "2023-03-24", "close": 158.165, "volume": 6929.0}, {"date": "2023-03-27", "close": 157.81, "volume": 6315.0}, {"date": "2023-03-28", "close": 158.2, "volume": 25608.0}, {"date": "2023-03-29", "close": 159.94, "volume": 3788.0}, {"date": "2023-03-30", "close": 159.88, "volume": 7208.0}, {"date": "2023-03-31", "close": 162.09, "volume": 5529.0}, {"date": "2023-04-03", "close": 162.03, "volume": 7345.0}, {"date": "2023-04-04", "close": 161.8, "volume": 2515.0}, {"date": "2023-04-05", "close": 162.67, "volume": 71855.0}, {"date": "2023-04-06", "close": 165.16, "volume": 2742.0}, {"date": "2023-04-10", "close": 163.95, "volume": 7690.0}, {"date": "2023-04-11", "close": 164.59, "volume": 9275.0}, {"date": "2023-04-12", "close": 164.49, "volume": 5313.0}, {"date": "2023-04-13", "close": 167.37, "volume": 7446.0}, {"date": "2023-04-14", "close": 166.03, "volume": 5899.0}, {"date": "2023-04-17", "close": 165.46, "volume": 8679.0}, {"date": "2023-04-18", "close": 164.2, "volume": 4979.0}, {"date": "2023-04-19", "close": 164.52, "volume": 2839.0}, {"date": "2023-04-20", "close": 163.13, "volume": 6974.0}, {"date": "2023-04-21", "close": 164.27, "volume": 2550.0}, {"date": "2023-04-24", "close": 164.29, "volume": 3555.0}, {"date": "2023-04-25", "close": 160.44, "volume": 3355.0}, {"date": "2023-04-26", "close": 157.78, "volume": 6449.0}, {"date": "2023-04-27", "close": 158.21, "volume": 3466.0}, {"date": "2023-04-28", "close": 159.73, "volume": 15807.0}, {"date": "2023-05-01", "close": 160.7, "volume": 15663.0}, {"date": "2023-05-02", "close": 158.75, "volume": 9634.0}, {"date": "2023-05-03", "close": 158.78, "volume": 8214.0}, {"date": "2023-05-04", "close": 158.6169, "volume": 7689.0}, {"date": "2023-05-05", "close": 160.62, "volume": 4092.0}, {"date": "2023-05-08", "close": 158.96, "volume": 7150.0}, {"date": "2023-05-09", "close": 158.61, "volume": 7909.0}, {"date": "2023-05-10", "close": 159.63, "volume": 5559.0}, {"date": "2023-05-11", "close": 159.34, "volume": 6495.0}, {"date": "2023-05-12", "close": 158.91, "volume": 5015.0}, {"date": "2023-05-15", "close": 161.32, "volume": 6116.0}, {"date": "2023-05-16", "close": 158.05, "volume": 7947.0}, {"date": "2023-05-17", "close": 158.3781, "volume": 3822.0}, {"date": "2023-05-18", "close": 158.09, "volume": 6235.0}, {"date": "2023-05-19", "close": 159.79, "volume": 4094.0}, {"date": "2023-05-22", "close": 160.6, "volume": 4917.0}, {"date": "2023-05-23", "close": 160.93, "volume": 7467.0}, {"date": "2023-05-24", "close": 158.42, "volume": 5913.0}, {"date": "2023-05-25", "close": 155.49, "volume": 4906.0}, {"date": "2023-05-26", "close": 155.88, "volume": 3386.0}, {"date": "2023-05-30", "close": 154.86, "volume": 4303.0}, {"date": "2023-05-31", "close": 154.63, "volume": 5028.0}, {"date": "2023-06-01", "close": 155.19, "volume": 4614.0}, {"date": "2023-06-02", "close": 158.09, "volume": 4694.0}, {"date": "2023-06-05", "close": 158.29, "volume": 6147.0}, {"date": "2023-06-06", "close": 157.8, "volume": 2823.0}, {"date": "2023-06-07", "close": 157.47, "volume": 6451.0}, {"date": "2023-06-08", "close": 158.14, "volume": 4494.0}, {"date": "2023-06-09", "close": 157.94, "volume": 5283.0}, {"date": "2023-06-12", "close": 159.04, "volume": 3961.0}, {"date": "2023-06-13", "close": 160.41, "volume": 4261.0}, {"date": "2023-06-14", "close": 159.41, "volume": 5772.0}, {"date": "2023-06-15", "close": 161.69, "volume": 2906.0}, {"date": "2023-06-16", "close": 161.53, "volume": 3645.0}, {"date": "2023-06-20", "close": 159.7169, "volume": 7623.0}, {"date": "2023-06-21", "close": 158.39, "volume": 9386.0}, {"date": "2023-06-22", "close": 158.9056, "volume": 8312.0}, {"date": "2023-06-23", "close": 157.0, "volume": 6110.0}, {"date": "2023-06-26", "close": 156.13, "volume": 5485.0}, {"date": "2023-06-27", "close": 154.15, "volume": 9893.0}, {"date": "2023-06-28", "close": 155.01, "volume": 5729.0}, {"date": "2023-06-29", "close": 154.7278, "volume": 5469.0}, {"date": "2023-06-30", "close": 156.05, "volume": 4981.0}, {"date": "2023-07-03", "close": 155.83, "volume": 2999.0}, {"date": "2023-07-05", "close": 156.12, "volume": 4769.0}, {"date": "2023-07-06", "close": 154.25, "volume": 5824.0}, {"date": "2023-07-07", "close": 152.6, "volume": 6119.0}, {"date": "2023-07-10", "close": 155.8, "volume": 4842.0}, {"date": "2023-07-11", "close": 155.38, "volume": 3504.0}, {"date": "2023-07-12", "close": 156.93, "volume": 6668.0}, {"date": "2023-07-13", "close": 157.86, "volume": 5905.0}, {"date": "2023-07-14", "close": 157.42, "volume": 2167.0}, {"date": "2023-07-17", "close": 159.68, "volume": 5575.0}, {"date": "2023-07-18", "close": 160.46, "volume": 9060.0}, {"date": "2023-07-19", "close": 161.45, "volume": 6667.0}, {"date": "2023-07-20", "close": 161.78, "volume": 4186.0}, {"date": "2023-07-21", "close": 163.65, "volume": 3463.0}, {"date": "2023-07-24", "close": 161.24, "volume": 5297.0}, {"date": "2023-07-25", "close": 161.54, "volume": 2608.0}, {"date": "2023-07-26", "close": 161.06, "volume": 1577.0}, {"date": "2023-07-27", "close": 160.15, "volume": 5773.0}, {"date": "2023-07-28", "close": 162.28, "volume": 4147.0}, {"date": "2023-07-31", "close": 160.78, "volume": 3441.0}, {"date": "2023-08-01", "close": 159.21, "volume": 3904.0}, {"date": "2023-08-02", "close": 157.735, "volume": 6998.0}, {"date": "2023-08-03", "close": 157.95, "volume": 3058.0}, {"date": "2023-08-04", "close": 159.4, "volume": 4244.0}, {"date": "2023-08-07", "close": 159.13, "volume": 62350.0}, {"date": "2023-08-08", "close": 160.69, "volume": 6938.0}, {"date": "2023-08-09", "close": 161.61, "volume": 10453.0}, {"date": "2023-08-10", "close": 161.7632, "volume": 3655.0}, {"date": "2023-08-11", "close": 161.9, "volume": 3589.0}, {"date": "2023-08-14", "close": 162.19, "volume": 4345.0}, {"date": "2023-08-15", "close": 162.3, "volume": 2654.0}, {"date": "2023-08-16", "close": 159.955, "volume": 5518.0}, {"date": "2023-08-17", "close": 159.51, "volume": 6694.0}, {"date": "2023-08-18", "close": 158.845, "volume": 3395.0}, {"date": "2023-08-21", "close": 161.25, "volume": 40021.0}, {"date": "2023-08-22", "close": 161.3558, "volume": 2757.0}, {"date": "2023-08-23", "close": 162.53, "volume": 4199.0}, {"date": "2023-08-24", "close": 160.81, "volume": 3417.0}, {"date": "2023-08-25", "close": 161.95, "volume": 3727.0}, {"date": "2023-08-28", "close": 162.71, "volume": 4803.0}, {"date": "2023-08-29", "close": 164.68, "volume": 5460.0}, {"date": "2023-08-30", "close": 165.22, "volume": 3990.0}, {"date": "2023-08-31", "close": 163.61, "volume": 3927.0}, {"date": "2023-09-01", "close": 164.91, "volume": 3775.0}, {"date": "2023-09-05", "close": 162.32, "volume": 6969.0}, {"date": "2023-09-06", "close": 160.83, "volume": 3043.0}, {"date": "2023-09-07", "close": 160.34, "volume": 5914.0}, {"date": "2023-09-08", "close": 160.12, "volume": 5545.0}, {"date": "2023-09-11", "close": 161.77, "volume": 5722.0}, {"date": "2023-09-12", "close": 161.16, "volume": 4072.0}, {"date": "2023-09-13", "close": 160.99, "volume": 3525.0}, {"date": "2023-09-14", "close": 161.2, "volume": 3321.0}, {"date": "2023-09-15", "close": 160.24, "volume": 3080.0}, {"date": "2023-09-18", "close": 159.04, "volume": 7960.0}, {"date": "2023-09-19", "close": 160.03, "volume": 2993.0}, {"date": "2023-09-20", "close": 158.65, "volume": 6525.0}, {"date": "2023-09-21", "close": 156.06, "volume": 7072.0}, {"date": "2023-09-22", "close": 155.69, "volume": 5195.0}, {"date": "2023-09-25", "close": 155.21, "volume": 5867.0}, {"date": "2023-09-26", "close": 155.22, "volume": 20587.0}, {"date": "2023-09-27", "close": 156.0543, "volume": 3953.0}, {"date": "2023-09-28", "close": 155.89, "volume": 5347.0}, {"date": "2023-09-29", "close": 155.73, "volume": 5543.0}, {"date": "2023-10-02", "close": 154.41, "volume": 4091.0}, {"date": "2023-10-03", "close": 152.52, "volume": 8200.0}, {"date": "2023-10-04", "close": 154.0, "volume": 3521.0}, {"date": "2023-10-05", "close": 154.97, "volume": 4837.0}, {"date": "2023-10-06", "close": 156.15, "volume": 3633.0}, {"date": "2023-10-09", "close": 155.54, "volume": 2780.0}, {"date": "2023-10-10", "close": 156.95, "volume": 9372.0}, {"date": "2023-10-11", "close": 159.18, "volume": 3606.0}, {"date": "2023-10-12", "close": 156.45, "volume": 2384.0}, {"date": "2023-10-13", "close": 156.83, "volume": 4522.0}, {"date": "2023-10-16", "close": 156.86, "volume": 4472.0}, {"date": "2023-10-17", "close": 156.3, "volume": 5563.0}, {"date": "2023-10-18", "close": 153.14, "volume": 4072.0}, {"date": "2023-10-19", "close": 150.4, "volume": 30654.0}, {"date": "2023-10-20", "close": 149.9459, "volume": 12108.0}, {"date": "2023-10-23", "close": 149.32, "volume": 13015.0}, {"date": "2023-10-24", "close": 150.77, "volume": 3865.0}, {"date": "2023-10-25", "close": 147.54, "volume": 10787.0}, {"date": "2023-10-26", "close": 147.41, "volume": 7985.0}, {"date": "2023-10-27", "close": 143.93, "volume": 9544.0}, {"date": "2023-10-30", "close": 144.52, "volume": 11953.0}, {"date": "2023-10-31", "close": 144.38, "volume": 9344.0}, {"date": "2023-11-01", "close": 146.6, "volume": 9143.0}, {"date": "2023-11-02", "close": 148.55, "volume": 12252.0}, {"date": "2023-11-03", "close": 151.75, "volume": 12756.0}, {"date": "2023-11-06", "close": 152.15, "volume": 10931.0}, {"date": "2023-11-07", "close": 153.01, "volume": 6065.0}, {"date": "2023-11-08", "close": 150.85, "volume": 14127.0}, {"date": "2023-11-09", "close": 146.82, "volume": 12123.0}, {"date": "2023-11-10", "close": 147.72, "volume": 11733.0}, {"date": "2023-11-13", "close": 147.29, "volume": 9651.0}, {"date": "2023-11-14", "close": 150.1, "volume": 8493.0}, {"date": "2023-11-15", "close": 150.53, "volume": 8236.0}, {"date": "2023-11-16", "close": 149.06, "volume": 9555.0}, {"date": "2023-11-17", "close": 149.71, "volume": 7488.0}, {"date": "2023-11-20", "close": 151.09, "volume": 17746.0}, {"date": "2023-11-21", "close": 149.985, "volume": 8960.0}, {"date": "2023-11-22", "close": 150.82, "volume": 10477.0}, {"date": "2023-11-24", "close": 151.4, "volume": 7881.0}, {"date": "2023-11-27", "close": 150.02, "volume": 15965.0}, {"date": "2023-11-28", "close": 149.3, "volume": 21874.0}, {"date": "2023-11-29", "close": 150.65, "volume": 14573.0}, {"date": "2023-11-30", "close": 151.7, "volume": 8128.0}, {"date": "2023-12-01", "close": 153.65, "volume": 11091.0}, {"date": "2023-12-04", "close": 154.06, "volume": 18979.0}, {"date": "2023-12-05", "close": 153.63, "volume": 10331.0}, {"date": "2023-12-06", "close": 154.33, "volume": 17746.0}, {"date": "2023-12-07", "close": 155.24, "volume": 14885.0}, {"date": "2023-12-08", "close": 153.96, "volume": 9761.0}, {"date": "2023-12-11", "close": 155.71, "volume": 32353.0}, {"date": "2023-12-12", "close": 157.05, "volume": 13206.0}, {"date": "2023-12-13", "close": 162.86, "volume": 7266.0}, {"date": "2023-12-14", "close": 164.26, "volume": 15938.0}, {"date": "2023-12-15", "close": 162.42, "volume": 13116.0}, {"date": "2023-12-18", "close": 160.92, "volume": 22353.0}, {"date": "2023-12-19", "close": 163.27, "volume": 7597.0}, {"date": "2023-12-20", "close": 158.48, "volume": 76143.0}, {"date": "2023-12-21", "close": 161.05, "volume": 12279.0}, {"date": "2023-12-22", "close": 163.39, "volume": 12618.0}, {"date": "2023-12-26", "close": 164.35, "volume": 14527.0}, {"date": "2023-12-27", "close": 166.25, "volume": 8766.0}, {"date": "2023-12-28", "close": 166.4, "volume": 18776.0}, {"date": "2023-12-29", "close": 165.31, "volume": 15300.0}, {"date": "2024-01-02", "close": 169.33, "volume": 24464.0}, {"date": "2024-01-03", "close": 167.24, "volume": 7362.0}, {"date": "2024-01-04", "close": 168.08, "volume": 9640.0}, {"date": "2024-01-05", "close": 167.96, "volume": 14464.0}, {"date": "2024-01-08", "close": 170.6, "volume": 28331.0}, {"date": "2024-01-09", "close": 170.35, "volume": 11135.0}, {"date": "2024-01-10", "close": 168.84, "volume": 12495.0}, {"date": "2024-01-11", "close": 168.29, "volume": 12636.0}, {"date": "2024-01-12", "close": 168.38, "volume": 16466.0}, {"date": "2024-01-16", "close": 167.19, "volume": 15827.0}, {"date": "2024-01-17", "close": 166.15, "volume": 26510.0}, {"date": "2024-01-18", "close": 166.27, "volume": 15583.0}, {"date": "2024-01-19", "close": 167.53, "volume": 7401.0}, {"date": "2024-01-22", "close": 166.67, "volume": 12255.0}, {"date": "2024-01-23", "close": 167.6, "volume": 7066.0}, {"date": "2024-01-24", "close": 165.71, "volume": 3570.0}, {"date": "2024-01-25", "close": 167.09, "volume": 11119.0}, {"date": "2024-01-26", "close": 166.79, "volume": 11900.0}, {"date": "2024-01-29", "close": 168.6, "volume": 6358.0}, {"date": "2024-01-30", "close": 167.99, "volume": 19932.0}, {"date": "2024-01-31", "close": 165.5, "volume": 4222.0}, {"date": "2024-02-01", "close": 167.24, "volume": 3924.0}, {"date": "2024-02-02", "close": 165.35, "volume": 7842.0}, {"date": "2024-02-05", "close": 165.21, "volume": 5061.0}, {"date": "2024-02-06", "close": 166.46, "volume": 4945.0}, {"date": "2024-02-07", "close": 162.63, "volume": 3814.0}, {"date": "2024-02-08", "close": 162.38, "volume": 4853.0}, {"date": "2024-02-09", "close": 162.09, "volume": 8799.0}, {"date": "2024-02-12", "close": 162.71, "volume": 14556.0}, {"date": "2024-02-13", "close": 159.3, "volume": 9757.0}, {"date": "2024-02-14", "close": 162.19, "volume": 3091.0}, {"date": "2024-02-15", "close": 163.46, "volume": 5013.0}, {"date": "2024-02-16", "close": 161.86, "volume": 3974.0}, {"date": "2024-02-20", "close": 161.23, "volume": 5025.0}, {"date": "2024-02-21", "close": 161.83, "volume": 7492.0}, {"date": "2024-02-22", "close": 165.25, "volume": 6870.0}, {"date": "2024-02-23", "close": 165.79, "volume": 6021.0}, {"date": "2024-02-26", "close": 166.17, "volume": 6354.0}, {"date": "2024-02-27", "close": 166.7, "volume": 5381.0}, {"date": "2024-02-28", "close": 165.94, "volume": 3724.0}, {"date": "2024-02-29", "close": 162.74, "volume": 7641.0}, {"date": "2024-03-01", "close": 165.8, "volume": 10023.0}, {"date": "2024-03-04", "close": 165.0, "volume": 3965.0}, {"date": "2024-03-05", "close": 163.74, "volume": 10227.0}, {"date": "2024-03-06", "close": 164.05, "volume": 4991.0}, {"date": "2024-03-07", "close": 164.87, "volume": 5504.0}, {"date": "2024-03-08", "close": 165.41, "volume": 3649.0}, {"date": "2024-03-11", "close": 166.9, "volume": 5754.0}, {"date": "2024-03-12", "close": 166.43, "volume": 5041.0}, {"date": "2024-03-13", "close": 165.94, "volume": 5275.0}, {"date": "2024-03-14", "close": 163.67, "volume": 4493.0}, {"date": "2024-03-15", "close": 163.18, "volume": 2754.0}, {"date": "2024-03-18", "close": 163.385, "volume": 2757.0}, {"date": "2024-03-19", "close": 164.44, "volume": 7272.0}, {"date": "2024-03-20", "close": 164.42, "volume": 2445.0}, {"date": "2024-03-21", "close": 165.94, "volume": 5011.0}, {"date": "2024-03-22", "close": 165.19, "volume": 4749.0}, {"date": "2024-03-25", "close": 165.23, "volume": 14670.0}, {"date": "2024-03-26", "close": 165.13, "volume": 15343.0}, {"date": "2024-03-27", "close": 167.01, "volume": 7375.0}, {"date": "2024-03-28", "close": 166.33, "volume": 8849.0}, {"date": "2024-04-01", "close": 166.08, "volume": 6504.0}, {"date": "2024-04-02", "close": 163.02, "volume": 4530.0}, {"date": "2024-04-03", "close": 161.85, "volume": 12027.0}, {"date": "2024-04-04", "close": 159.55, "volume": 4502.0}, {"date": "2024-04-05", "close": 160.59, "volume": 15752.0}, {"date": "2024-04-08", "close": 160.91, "volume": 15399.0}, {"date": "2024-04-09", "close": 162.9, "volume": 4192.0}, {"date": "2024-04-10", "close": 159.98, "volume": 5479.0}, {"date": "2024-04-11", "close": 159.88, "volume": 22967.0}, {"date": "2024-04-12", "close": 157.59, "volume": 4155.0}, {"date": "2024-04-15", "close": 155.12, "volume": 8603.0}, {"date": "2024-04-16", "close": 153.91, "volume": 7063.0}, {"date": "2024-04-17", "close": 153.005, "volume": 9506.0}, {"date": "2024-04-18", "close": 151.99, "volume": 3572.0}, {"date": "2024-04-19", "close": 152.36, "volume": 6343.0}, {"date": "2024-04-22", "close": 154.59, "volume": 3558.0}, {"date": "2024-04-23", "close": 157.15, "volume": 6412.0}, {"date": "2024-04-24", "close": 157.33, "volume": 6140.0}, {"date": "2024-04-25", "close": 154.77, "volume": 53720.0}, {"date": "2024-04-26", "close": 155.59, "volume": 6398.0}, {"date": "2024-04-29", "close": 157.57, "volume": 2489.0}, {"date": "2024-04-30", "close": 156.04, "volume": 3300.0}, {"date": "2024-05-01", "close": 158.64, "volume": 4160.0}, {"date": "2024-05-02", "close": 160.56, "volume": 4228.0}, {"date": "2024-05-03", "close": 164.18, "volume": 4258.0}, {"date": "2024-05-06", "close": 163.79, "volume": 6261.0}, {"date": "2024-05-07", "close": 163.84, "volume": 10392.0}, {"date": "2024-05-08", "close": 163.48, "volume": 3423.0}, {"date": "2024-05-09", "close": 164.62, "volume": 2691.0}, {"date": "2024-05-10", "close": 164.06, "volume": 3576.0}, {"date": "2024-05-13", "close": 165.255, "volume": 4940.0}, {"date": "2024-05-14", "close": 166.39, "volume": 15784.0}, {"date": "2024-05-15", "close": 168.65, "volume": 7010.0}, {"date": "2024-05-16", "close": 168.54, "volume": 4194.0}, {"date": "2024-05-17", "close": 167.99, "volume": 3961.0}, {"date": "2024-05-20", "close": 168.6, "volume": 3362.0}, {"date": "2024-05-21", "close": 168.12, "volume": 3353.0}, {"date": "2024-05-22", "close": 169.81, "volume": 7461.0}, {"date": "2024-05-23", "close": 168.0, "volume": 6478.0}, {"date": "2024-05-24", "close": 168.05, "volume": 3956.0}, {"date": "2024-05-28", "close": 164.44, "volume": 8033.0}, {"date": "2024-05-29", "close": 162.36, "volume": 5144.0}, {"date": "2024-05-30", "close": 163.82, "volume": 3819.0}, {"date": "2024-05-31", "close": 164.59, "volume": 3252.0}, {"date": "2024-06-03", "close": 166.43, "volume": 2977.0}, {"date": "2024-06-04", "close": 166.04, "volume": 2501.0}, {"date": "2024-06-05", "close": 169.29, "volume": 3465.0}, {"date": "2024-06-06", "close": 168.9755, "volume": 5509.0}, {"date": "2024-06-07", "close": 168.2075, "volume": 3825.0}, {"date": "2024-06-10", "close": 167.7496, "volume": 4831.0}, {"date": "2024-06-11", "close": 167.36, "volume": 8667.0}, {"date": "2024-06-12", "close": 168.19, "volume": 8932.0}, {"date": "2024-06-13", "close": 167.465, "volume": 7138.0}, {"date": "2024-06-14", "close": 166.85, "volume": 4077.0}, {"date": "2024-06-17", "close": 165.86, "volume": 7292.0}, {"date": "2024-06-18", "close": 164.43, "volume": 4153.0}, {"date": "2024-06-20", "close": 166.62, "volume": 8747.0}, {"date": "2024-06-21", "close": 168.25, "volume": 5679.0}, {"date": "2024-06-24", "close": 172.48, "volume": 14729.0}, {"date": "2024-06-25", "close": 172.22, "volume": 21314.0}, {"date": "2024-06-26", "close": 170.255, "volume": 5799.0}, {"date": "2024-06-27", "close": 170.01, "volume": 6147.0}, {"date": "2024-06-28", "close": 168.41, "volume": 6674.0}, {"date": "2024-07-01", "close": 168.435, "volume": 4853.0}, {"date": "2024-07-02", "close": 168.1808, "volume": 4334.0}, {"date": "2024-07-03", "close": 167.06, "volume": 6868.0}, {"date": "2024-07-05", "close": 168.22, "volume": 7246.0}, {"date": "2024-07-08", "close": 169.22, "volume": 3327.0}, {"date": "2024-07-09", "close": 170.55, "volume": 4240.0}, {"date": "2024-07-10", "close": 172.69, "volume": 4862.0}, {"date": "2024-07-11", "close": 175.84, "volume": 4032.0}, {"date": "2024-07-12", "close": 176.84, "volume": 3771.0}, {"date": "2024-07-15", "close": 176.23, "volume": 5989.0}, {"date": "2024-07-16", "close": 179.19, "volume": 5647.0}, {"date": "2024-07-17", "close": 178.15, "volume": 14258.0}, {"date": "2024-07-18", "close": 175.1, "volume": 10919.0}, {"date": "2024-07-19", "close": 175.76, "volume": 4624.0}, {"date": "2024-07-22", "close": 178.095, "volume": 2892.0}, {"date": "2024-07-23", "close": 176.61, "volume": 2377.0}, {"date": "2024-07-24", "close": 177.262, "volume": 2367.0}, {"date": "2024-07-25", "close": 177.77, "volume": 10172.0}, {"date": "2024-07-26", "close": 179.06, "volume": 4234.0}, {"date": "2024-07-29", "close": 179.69, "volume": 4466.0}, {"date": "2024-07-30", "close": 180.35, "volume": 3308.0}, {"date": "2024-07-31", "close": 180.37, "volume": 7987.0}, {"date": "2024-08-01", "close": 181.24, "volume": 3478.0}, {"date": "2024-08-02", "close": 178.4, "volume": 5870.0}, {"date": "2024-08-05", "close": 173.48, "volume": 7924.0}, {"date": "2024-08-06", "close": 174.6472, "volume": 11068.0}, {"date": "2024-08-07", "close": 171.57, "volume": 8631.0}, {"date": "2024-08-08", "close": 176.55, "volume": 3653.0}, {"date": "2024-08-09", "close": 176.13, "volume": 5164.0}, {"date": "2024-08-12", "close": 175.44, "volume": 4984.0}, {"date": "2024-08-13", "close": 177.905, "volume": 26109.0}, {"date": "2024-08-14", "close": 176.9757, "volume": 13899.0}, {"date": "2024-08-15", "close": 179.18, "volume": 4203.0}, {"date": "2024-08-16", "close": 179.3, "volume": 3144.0}, {"date": "2024-08-19", "close": 182.61, "volume": 6231.0}, {"date": "2024-08-20", "close": 181.93, "volume": 4843.0}, {"date": "2024-08-21", "close": 182.72, "volume": 1728.0}, {"date": "2024-08-22", "close": 180.8, "volume": 3092.0}, {"date": "2024-08-23", "close": 181.7364, "volume": 5317.0}, {"date": "2024-08-26", "close": 181.2536, "volume": 2591.0}, {"date": "2024-08-27", "close": 181.69, "volume": 1764.0}, {"date": "2024-08-28", "close": 181.27, "volume": 1639.0}, {"date": "2024-08-29", "close": 181.84, "volume": 3253.0}, {"date": "2024-08-30", "close": 181.13, "volume": 2797.0}, {"date": "2024-09-03", "close": 178.37, "volume": 10549.0}, {"date": "2024-09-04", "close": 178.1414, "volume": 6198.0}, {"date": "2024-09-05", "close": 177.0525, "volume": 3819.0}, {"date": "2024-09-06", "close": 175.17, "volume": 3565.0}, {"date": "2024-09-09", "close": 176.72, "volume": 5998.0}, {"date": "2024-09-10", "close": 177.32, "volume": 4868.0}, {"date": "2024-09-11", "close": 179.0546, "volume": 2657.0}, {"date": "2024-09-12", "close": 179.47, "volume": 6272.0}, {"date": "2024-09-13", "close": 181.2, "volume": 4307.0}, {"date": "2024-09-16", "close": 181.2, "volume": 3641.0}, {"date": "2024-09-17", "close": 180.86, "volume": 1490.0}, {"date": "2024-09-18", "close": 180.65, "volume": 4434.0}, {"date": "2024-09-19", "close": 181.82, "volume": 3207.0}, {"date": "2024-09-20", "close": 180.78, "volume": 2683.0}, {"date": "2024-09-23", "close": 178.24, "volume": 4463.0}, {"date": "2024-09-24", "close": 176.99, "volume": 4443.0}, {"date": "2024-09-25", "close": 173.68, "volume": 5891.0}, {"date": "2024-09-26", "close": 175.69, "volume": 3481.0}, {"date": "2024-09-27", "close": 176.6, "volume": 2178.0}, {"date": "2024-09-30", "close": 177.39, "volume": 1421.0}, {"date": "2024-10-01", "close": 176.6, "volume": 9075.0}, {"date": "2024-10-02", "close": 176.64, "volume": 3392.0}, {"date": "2024-10-03", "close": 174.35, "volume": 4204.0}, {"date": "2024-10-04", "close": 175.37, "volume": 2075.0}, {"date": "2024-10-07", "close": 173.33, "volume": 5234.0}, {"date": "2024-10-08", "close": 174.33, "volume": 4696.0}, {"date": "2024-10-09", "close": 175.3, "volume": 2660.0}, {"date": "2024-10-10", "close": 175.56, "volume": 2481.0}, {"date": "2024-10-11", "close": 177.93, "volume": 2326.0}, {"date": "2024-10-14", "close": 178.2, "volume": 2670.0}, {"date": "2024-10-15", "close": 178.2458, "volume": 5331.0}, {"date": "2024-10-16", "close": 177.935, "volume": 2537.0}, {"date": "2024-10-17", "close": 177.2, "volume": 4400.0}, {"date": "2024-10-18", "close": 177.37, "volume": 2238.0}, {"date": "2024-10-21", "close": 175.13, "volume": 3710.0}, {"date": "2024-10-22", "close": 175.17, "volume": 2403.0}, {"date": "2024-10-23", "close": 173.63, "volume": 3881.0}, {"date": "2024-10-24", "close": 170.87, "volume": 2770.0}, {"date": "2024-10-25", "close": 170.95, "volume": 2433.0}, {"date": "2024-10-28", "close": 172.3844, "volume": 4171.0}, {"date": "2024-10-29", "close": 172.4, "volume": 3921.0}, {"date": "2024-10-30", "close": 172.3463, "volume": 2784.0}, {"date": "2024-10-31", "close": 169.63, "volume": 3358.0}, {"date": "2024-11-01", "close": 170.81, "volume": 2840.0}, {"date": "2024-11-04", "close": 170.41, "volume": 1583.0}, {"date": "2024-11-05", "close": 173.21, "volume": 2565.0}, {"date": "2024-11-06", "close": 172.75, "volume": 2966.0}, {"date": "2024-11-07", "close": 174.15, "volume": 4712.0}, {"date": "2024-11-08", "close": 174.8862, "volume": 3138.0}, {"date": "2024-11-11", "close": 172.9, "volume": 5930.0}, {"date": "2024-11-12", "close": 168.95, "volume": 3301.0}, {"date": "2024-11-13", "close": 169.31, "volume": 5445.0}, {"date": "2024-11-14", "close": 165.1277, "volume": 17347.0}, {"date": "2024-11-15", "close": 157.91, "volume": 13869.0}, {"date": "2024-11-18", "close": 157.62, "volume": 16004.0}, {"date": "2024-11-19", "close": 157.9568, "volume": 7736.0}, {"date": "2024-11-20", "close": 160.3775, "volume": 5293.0}, {"date": "2024-11-21", "close": 162.345, "volume": 10970.0}, {"date": "2024-11-22", "close": 163.97, "volume": 8871.0}, {"date": "2024-11-25", "close": 165.82, "volume": 9318.0}, {"date": "2024-11-26", "close": 165.44, "volume": 10352.0}, {"date": "2024-11-27", "close": 167.0293, "volume": 82332.0}, {"date": "2024-11-29", "close": 167.37, "volume": 3004.0}, {"date": "2024-12-02", "close": 166.87, "volume": 9229.0}, {"date": "2024-12-03", "close": 165.13, "volume": 3044.0}, {"date": "2024-12-04", "close": 166.24, "volume": 8958.0}, {"date": "2024-12-05", "close": 165.71, "volume": 5923.0}, {"date": "2024-12-06", "close": 166.66, "volume": 3059.0}, {"date": "2024-12-09", "close": 167.55, "volume": 6588.0}, {"date": "2024-12-10", "close": 166.11, "volume": 6138.0}, {"date": "2024-12-11", "close": 166.19, "volume": 6731.0}, {"date": "2024-12-12", "close": 164.53, "volume": 8561.0}, {"date": "2024-12-13", "close": 163.42, "volume": 4109.0}, {"date": "2024-12-16", "close": 163.47, "volume": 10064.0}, {"date": "2024-12-17", "close": 164.17, "volume": 14579.0}, {"date": "2024-12-18", "close": 158.37, "volume": 11170.0}, {"date": "2024-12-19", "close": 156.55, "volume": 19162.0}, {"date": "2024-12-20", "close": 158.56, "volume": 29034.0}, {"date": "2024-12-23", "close": 158.31, "volume": 30075.0}, {"date": "2024-12-24", "close": 158.96, "volume": 11428.0}, {"date": "2024-12-26", "close": 159.19, "volume": 10751.0}, {"date": "2024-12-27", "close": 158.24, "volume": 9084.0}, {"date": "2024-12-30", "close": 156.32, "volume": 25329.0}, {"date": "2024-12-31", "close": 156.97, "volume": 14899.0}, {"date": "2025-01-02", "close": 157.04, "volume": 25020.0}, {"date": "2025-01-03", "close": 158.52, "volume": 4696.0}, {"date": "2025-01-06", "close": 158.81, "volume": 8792.0}, {"date": "2025-01-07", "close": 160.75, "volume": 7171.0}, {"date": "2025-01-08", "close": 160.63, "volume": 2538.0}, {"date": "2025-01-10", "close": 159.12, "volume": 9270.0}, {"date": "2025-01-13", "close": 160.7, "volume": 15276.0}, {"date": "2025-01-14", "close": 157.82, "volume": 15127.0}, {"date": "2025-01-15", "close": 159.47, "volume": 11349.0}, {"date": "2025-01-16", "close": 158.45, "volume": 10576.0}, {"date": "2025-01-17", "close": 158.18, "volume": 5034.0}, {"date": "2025-01-21", "close": 162.0, "volume": 55519.0}, {"date": "2025-01-22", "close": 161.84, "volume": 4527.0}, {"date": "2025-01-23", "close": 163.8109, "volume": 10591.0}, {"date": "2025-01-24", "close": 163.17, "volume": 8665.0}, {"date": "2025-01-27", "close": 164.57, "volume": 13615.0}, {"date": "2025-01-28", "close": 164.62, "volume": 8217.0}, {"date": "2025-01-29", "close": 163.75, "volume": 4353.0}, {"date": "2025-01-30", "close": 165.17, "volume": 6285.0}, {"date": "2025-01-31", "close": 165.25, "volume": 9066.0}, {"date": "2025-02-03", "close": 165.4, "volume": 11021.0}, {"date": "2025-02-04", "close": 165.16, "volume": 4310.0}, {"date": "2025-02-05", "close": 169.58, "volume": 5729.0}, {"date": "2025-02-06", "close": 167.45, "volume": 4111.0}, {"date": "2025-02-07", "close": 163.01, "volume": 7932.0}, {"date": "2025-02-10", "close": 161.61, "volume": 6350.0}, {"date": "2025-02-11", "close": 159.05, "volume": 19202.0}, {"date": "2025-02-12", "close": 160.54, "volume": 8898.0}, {"date": "2025-02-13", "close": 161.75, "volume": 5182.0}, {"date": "2025-02-14", "close": 160.56, "volume": 9858.0}, {"date": "2025-02-18", "close": 161.37, "volume": 10709.0}, {"date": "2025-02-19", "close": 163.55, "volume": 4943.0}, {"date": "2025-02-20", "close": 164.63, "volume": 5461.0}, {"date": "2025-02-21", "close": 165.445, "volume": 19838.0}, {"date": "2025-02-24", "close": 166.16, "volume": 6659.0}, {"date": "2025-02-25", "close": 165.77, "volume": 7300.0}, {"date": "2025-02-26", "close": 164.74, "volume": 7069.0}, {"date": "2025-02-27", "close": 162.86, "volume": 3649.0}, {"date": "2025-02-28", "close": 164.58, "volume": 3931.0}, {"date": "2025-03-03", "close": 162.46, "volume": 4864.0}, {"date": "2025-03-04", "close": 162.38, "volume": 12744.0}, {"date": "2025-03-05", "close": 165.5, "volume": 5592.0}, {"date": "2025-03-06", "close": 164.605, "volume": 4526.0}, {"date": "2025-03-07", "close": 165.98, "volume": 15268.0}, {"date": "2025-03-10", "close": 165.0, "volume": 8925.0}, {"date": "2025-03-11", "close": 161.78, "volume": 6828.0}, {"date": "2025-03-12", "close": 161.9, "volume": 4640.0}, {"date": "2025-03-13", "close": 161.06, "volume": 6628.0}, {"date": "2025-03-14", "close": 162.66, "volume": 7152.0}, {"date": "2025-03-17", "close": 164.34, "volume": 8783.0}, {"date": "2025-03-18", "close": 162.55, "volume": 8151.0}, {"date": "2025-03-19", "close": 162.46, "volume": 6550.0}, {"date": "2025-03-20", "close": 160.0, "volume": 8658.0}, {"date": "2025-03-21", "close": 161.98, "volume": 2805.0}, {"date": "2025-03-24", "close": 162.87, "volume": 9126.0}, {"date": "2025-03-25", "close": 160.64, "volume": 2111.0}, {"date": "2025-03-26", "close": 158.92, "volume": 3278.0}, {"date": "2025-03-27", "close": 159.77, "volume": 1883.0}, {"date": "2025-03-28", "close": 158.43, "volume": 3163.0}, {"date": "2025-03-31", "close": 157.33, "volume": 9316.0}, {"date": "2025-04-01", "close": 153.99, "volume": 7037.0}, {"date": "2025-04-02", "close": 155.8, "volume": 9806.0}, {"date": "2025-04-03", "close": 154.14, "volume": 16852.0}, {"date": "2025-04-04", "close": 145.87, "volume": 20288.0}, {"date": "2025-04-07", "close": 144.52, "volume": 41386.0}, {"date": "2025-04-08", "close": 140.1, "volume": 28320.0}, {"date": "2025-04-09", "close": 147.33, "volume": 60294.0}, {"date": "2025-04-10", "close": 140.59, "volume": 78034.0}, {"date": "2025-04-11", "close": 144.32, "volume": 17294.0}, {"date": "2025-04-14", "close": 148.63, "volume": 16732.0}, {"date": "2025-04-15", "close": 147.74, "volume": 7070.0}, {"date": "2025-04-16", "close": 144.97, "volume": 14860.0}, {"date": "2025-04-17", "close": 144.52, "volume": 8721.0}, {"date": "2025-04-21", "close": 143.18, "volume": 18475.0}, {"date": "2025-04-22", "close": 146.36, "volume": 22879.0}, {"date": "2025-04-23", "close": 147.9, "volume": 3266.0}, {"date": "2025-04-24", "close": 150.17, "volume": 3593.0}, {"date": "2025-04-25", "close": 148.8, "volume": 3399.0}, {"date": "2025-04-28", "close": 150.18, "volume": 9596.0}, {"date": "2025-04-29", "close": 151.02, "volume": 14963.0}, {"date": "2025-04-30", "close": 152.6, "volume": 7499.0}, {"date": "2025-05-01", "close": 149.93, "volume": 10252.0}, {"date": "2025-05-02", "close": 151.82, "volume": 5459.0}, {"date": "2025-05-05", "close": 151.8, "volume": 11815.0}, {"date": "2025-05-06", "close": 143.67, "volume": 9373.0}, {"date": "2025-05-07", "close": 144.68, "volume": 5142.0}, {"date": "2025-05-08", "close": 143.09, "volume": 12961.0}, {"date": "2025-05-09", "close": 140.05, "volume": 16855.0}, {"date": "2025-05-12", "close": 146.41, "volume": 21233.0}, {"date": "2025-05-13", "close": 143.63, "volume": 14714.0}, {"date": "2025-05-14", "close": 140.24, "volume": 8151.0}, {"date": "2025-05-15", "close": 143.38, "volume": 23209.0}, {"date": "2025-05-16", "close": 145.53, "volume": 16000.0}, {"date": "2025-05-19", "close": 147.74, "volume": 14815.0}, {"date": "2025-05-20", "close": 149.49, "volume": 13051.0}, {"date": "2025-05-21", "close": 146.43, "volume": 13089.0}, {"date": "2025-05-22", "close": 146.04, "volume": 17038.0}, {"date": "2025-05-23", "close": 146.33, "volume": 6058.0}, {"date": "2025-05-27", "close": 149.09, "volume": 11519.0}, {"date": "2025-05-28", "close": 148.17, "volume": 14550.0}, {"date": "2025-05-29", "close": 150.43, "volume": 11029.0}, {"date": "2025-05-30", "close": 148.34, "volume": 10914.0}, {"date": "2025-06-02", "close": 149.4, "volume": 10374.0}, {"date": "2025-06-03", "close": 150.66, "volume": 9616.0}, {"date": "2025-06-04", "close": 151.18, "volume": 41223.0}, {"date": "2025-06-05", "close": 150.74, "volume": 10531.0}, {"date": "2025-06-06", "close": 152.55, "volume": 6795.0}, {"date": "2025-06-09", "close": 153.06, "volume": 11211.0}, {"date": "2025-06-10", "close": 155.04, "volume": 9034.0}, {"date": "2025-06-11", "close": 154.68, "volume": 7119.0}, {"date": "2025-06-12", "close": 156.07, "volume": 4908.0}, {"date": "2025-06-13", "close": 155.32, "volume": 9437.0}, {"date": "2025-06-16", "close": 154.79, "volume": 13177.0}, {"date": "2025-06-17", "close": 151.66, "volume": 3428.0}, {"date": "2025-06-18", "close": 152.17, "volume": 7021.0}, {"date": "2025-06-20", "close": 152.525, "volume": 9730.0}, {"date": "2025-06-23", "close": 150.79, "volume": 13679.0}, {"date": "2025-06-24", "close": 153.23, "volume": 8291.0}, {"date": "2025-06-25", "close": 152.56, "volume": 8421.0}, {"date": "2025-06-26", "close": 152.73, "volume": 4535.0}, {"date": "2025-06-27", "close": 152.84, "volume": 7105.0}, {"date": "2025-06-30", "close": 153.28, "volume": 9697.0}, {"date": "2025-07-01", "close": 155.51, "volume": 8074.0}, {"date": "2025-07-02", "close": 157.47, "volume": 5789.0}, {"date": "2025-07-03", "close": 157.7, "volume": 6745.0}, {"date": "2025-07-07", "close": 155.68, "volume": 10118.0}, {"date": "2025-07-08", "close": 157.4, "volume": 3753.0}, {"date": "2025-07-09", "close": 159.05, "volume": 7000.0}, {"date": "2025-07-10", "close": 161.14, "volume": 7558.0}, {"date": "2025-07-11", "close": 158.22, "volume": 10761.0}, {"date": "2025-07-14", "close": 158.76, "volume": 7268.0}, {"date": "2025-07-15", "close": 155.85, "volume": 4905.0}, {"date": "2025-07-16", "close": 157.878, "volume": 4975.0}, {"date": "2025-07-17", "close": 157.9248, "volume": 7311.0}, {"date": "2025-07-18", "close": 155.4426, "volume": 2984.0}, {"date": "2025-07-21", "close": 154.7898, "volume": 15628.0}, {"date": "2025-07-22", "close": 160.5866, "volume": 13170.0}, {"date": "2025-07-23", "close": 163.3773, "volume": 20523.0}, {"date": "2025-07-24", "close": 165.1235, "volume": 12359.0}, {"date": "2025-07-25", "close": 164.9798, "volume": 7488.0}, {"date": "2025-07-28", "close": 163.2404, "volume": 5915.0}, {"date": "2025-07-29", "close": 164.1365, "volume": 5333.0}, {"date": "2025-07-30", "close": 163.77, "volume": 3967.0}, {"date": "2025-07-31", "close": 162.036, "volume": 5559.0}, {"date": "2025-08-01", "close": 162.5632, "volume": 5112.0}, {"date": "2025-08-04", "close": 165.1803, "volume": 4812.0}, {"date": "2025-08-05", "close": 161.2335, "volume": 10998.0}, {"date": "2025-08-06", "close": 157.7349, "volume": 4759.0}, {"date": "2025-08-07", "close": 157.4907, "volume": 7026.0}, {"date": "2025-08-08", "close": 159.3354, "volume": 4553.0}, {"date": "2025-08-11", "close": 159.0271, "volume": 3107.0}, {"date": "2025-08-12", "close": 161.6213, "volume": 14755.0}, {"date": "2025-08-13", "close": 164.7903, "volume": 3393.0}, {"date": "2025-08-14", "close": 165.0422, "volume": 3500.0}, {"date": "2025-08-15", "close": 166.8494, "volume": 5710.0}, {"date": "2025-08-18", "close": 166.26, "volume": 8062.0}, {"date": "2025-08-19", "close": 166.5478, "volume": 5519.0}, {"date": "2025-08-20", "close": 167.3176, "volume": 3960.0}, {"date": "2025-08-21", "close": 166.726, "volume": 4016.0}, {"date": "2025-08-22", "close": 167.0449, "volume": 4501.0}, {"date": "2025-08-25", "close": 164.3414, "volume": 3557.0}, {"date": "2025-08-26", "close": 165.5053, "volume": 1702.0}, {"date": "2025-08-27", "close": 165.394, "volume": 1282.0}, {"date": "2025-08-28", "close": 164.5544, "volume": 1736.0}, {"date": "2025-08-29", "close": 165.1789, "volume": 4678.0}, {"date": "2025-09-02", "close": 166.3264, "volume": 4899.0}, {"date": "2025-09-03", "close": 165.7309, "volume": 3098.0}, {"date": "2025-09-04", "close": 165.6517, "volume": 1810.0}, {"date": "2025-09-05", "close": 168.374, "volume": 4221.0}, {"date": "2025-09-08", "close": 167.9184, "volume": 5976.0}, {"date": "2025-09-09", "close": 168.724, "volume": 1915.0}, {"date": "2025-09-10", "close": 165.8323, "volume": 1819.0}, {"date": "2025-09-11", "close": 169.4061, "volume": 2081.0}, {"date": "2025-09-12", "close": 165.7114, "volume": 4607.0}, {"date": "2025-09-15", "close": 165.4206, "volume": 2173.0}, {"date": "2025-09-16", "close": 165.525, "volume": 2268.0}, {"date": "2025-09-17", "close": 165.6662, "volume": 2384.0}, {"date": "2025-09-18", "close": 167.5271, "volume": 1474.0}, {"date": "2025-09-19", "close": 167.5756, "volume": 4536.0}, {"date": "2025-09-22", "close": 167.4344, "volume": 9868.0}, {"date": "2025-09-23", "close": 166.4535, "volume": 3335.0}, {"date": "2025-09-24", "close": 164.438, "volume": 2773.0}, {"date": "2025-09-25", "close": 161.0234, "volume": 2999.0}, {"date": "2025-09-26", "close": 162.1872, "volume": 3009.0}, {"date": "2025-09-29", "close": 163.2042, "volume": 3623.0}, {"date": "2025-09-30", "close": 165.6844, "volume": 3725.0}, {"date": "2025-10-01", "close": 172.1242, "volume": 77712.0}, {"date": "2025-10-02", "close": 173.2847, "volume": 6952.0}, {"date": "2025-10-03", "close": 174.8786, "volume": 3018.0}, {"date": "2025-10-06", "close": 174.0953, "volume": 2840.0}, {"date": "2025-10-07", "close": 174.4427, "volume": 4496.0}, {"date": "2025-10-08", "close": 175.7069, "volume": 2884.0}, {"date": "2025-10-09", "close": 174.6931, "volume": 2885.0}, {"date": "2025-10-10", "close": 172.0842, "volume": 5234.0}, {"date": "2025-10-13", "close": 173.4869, "volume": 4454.0}, {"date": "2025-10-14", "close": 173.5171, "volume": 2377.0}, {"date": "2025-10-15", "close": 174.4456, "volume": 2665.0}, {"date": "2025-10-16", "close": 174.9693, "volume": 6522.0}, {"date": "2025-10-17", "close": 176.645, "volume": 4065.0}, {"date": "2025-10-20", "close": 179.1758, "volume": 46041.0}, {"date": "2025-10-21", "close": 179.258, "volume": 3532.0}, {"date": "2025-10-22", "close": 177.3885, "volume": 2536.0}, {"date": "2025-10-23", "close": 177.4008, "volume": 2176.0}, {"date": "2025-10-24", "close": 177.5121, "volume": 1476.0}, {"date": "2025-10-27", "close": 178.0916, "volume": 2888.0}, {"date": "2025-10-28", "close": 177.6741, "volume": 3229.0}, {"date": "2025-10-29", "close": 176.8444, "volume": 2616.0}, {"date": "2025-10-30", "close": 178.0921, "volume": 4639.0}, {"date": "2025-10-31", "close": 181.1387, "volume": 6006.0}, {"date": "2025-11-03", "close": 180.0321, "volume": 11393.0}, {"date": "2025-11-04", "close": 178.6691, "volume": 4961.0}, {"date": "2025-11-05", "close": 181.7736, "volume": 6145.0}, {"date": "2025-11-06", "close": 181.667, "volume": 4664.0}, {"date": "2025-11-07", "close": 180.7356, "volume": 3876.0}, {"date": "2025-11-10", "close": 182.3977, "volume": 7762.0}, {"date": "2025-11-11", "close": 187.0584, "volume": 7872.0}, {"date": "2025-11-12", "close": 189.0019, "volume": 20018.0}, {"date": "2025-11-13", "close": 187.7734, "volume": 21760.0}, {"date": "2025-11-14", "close": 188.0507, "volume": 4063.0}, {"date": "2025-11-17", "close": 188.6191, "volume": 35967.0}, {"date": "2025-11-18", "close": 190.5094, "volume": 6651.0}, {"date": "2025-11-19", "close": 189.8901, "volume": 18837.0}, {"date": "2025-11-20", "close": 189.3903, "volume": 15367.0}, {"date": "2025-11-21", "close": 192.288, "volume": 10186.0}, {"date": "2025-11-24", "close": 193.1369, "volume": 8129.0}, {"date": "2025-11-25", "close": 196.3771, "volume": 24298.0}, {"date": "2025-11-26", "close": 197.6266, "volume": 8153.0}, {"date": "2025-11-28", "close": 197.7908, "volume": 13435.0}, {"date": "2025-12-01", "close": 194.24, "volume": 12239.0}, {"date": "2025-12-02", "close": 194.331, "volume": 6917.0}, {"date": "2025-12-03", "close": 197.1961, "volume": 11187.0}, {"date": "2025-12-04", "close": 195.7375, "volume": 7048.0}, {"date": "2025-12-05", "close": 194.61, "volume": 8789.0}, {"date": "2025-12-08", "close": 191.2238, "volume": 8112.0}, {"date": "2025-12-09", "close": 188.7065, "volume": 6140.0}, {"date": "2025-12-10", "close": 190.59, "volume": 4364.0}, {"date": "2025-12-11", "close": 191.8107, "volume": 5430.0}, {"date": "2025-12-12", "close": 190.6112, "volume": 4612.0}, {"date": "2025-12-15", "close": 191.1089, "volume": 5232.0}, {"date": "2025-12-16", "close": 189.9587, "volume": 3510.0}, {"date": "2025-12-17", "close": 189.8888, "volume": 5405.0}, {"date": "2025-12-18", "close": 187.7561, "volume": 4988.0}, {"date": "2025-12-19", "close": 191.8741, "volume": 3447.0}, {"date": "2025-12-22", "close": 192.5694, "volume": 3641.0}, {"date": "2025-12-23", "close": 192.4891, "volume": 2462.0}, {"date": "2025-12-24", "close": 193.2569, "volume": 6311.0}, {"date": "2025-12-26", "close": 192.4229, "volume": 2675.0}, {"date": "2025-12-29", "close": 191.48, "volume": 3686.0}, {"date": "2025-12-30", "close": 190.0129, "volume": 12778.0}, {"date": "2025-12-31", "close": 189.2649, "volume": 3306.0}, {"date": "2026-01-02", "close": 190.2302, "volume": 14917.0}, {"date": "2026-01-05", "close": 189.6225, "volume": 22829.0}, {"date": "2026-01-06", "close": 194.8138, "volume": 8498.0}, {"date": "2026-01-07", "close": 199.6028, "volume": 16277.0}, {"date": "2026-01-08", "close": 193.7678, "volume": 6735.0}, {"date": "2026-01-09", "close": 193.2904, "volume": 9186.0}, {"date": "2026-01-12", "close": 191.9346, "volume": 5859.0}, {"date": "2026-01-13", "close": 191.8928, "volume": 3898.0}, {"date": "2026-01-14", "close": 192.2862, "volume": 5373.0}, {"date": "2026-01-15", "close": 190.5245, "volume": 6039.0}, {"date": "2026-01-16", "close": 190.88, "volume": 3705.0}, {"date": "2026-01-20", "close": 191.0957, "volume": 5844.0}, {"date": "2026-01-21", "close": 197.2018, "volume": 5346.0}, {"date": "2026-01-22", "close": 198.8, "volume": 7547.0}, {"date": "2026-01-23", "close": 197.91, "volume": 5713.0}, {"date": "2026-01-26", "close": 200.0296, "volume": 12677.0}, {"date": "2026-01-27", "close": 201.1097, "volume": 14307.0}, {"date": "2026-01-28", "close": 198.5624, "volume": 5983.0}, {"date": "2026-01-29", "close": 198.2341, "volume": 8366.0}, {"date": "2026-01-30", "close": 196.6463, "volume": 5558.0}, {"date": "2026-02-02", "close": 197.1172, "volume": 6338.0}, {"date": "2026-02-03", "close": 194.9975, "volume": 4077.0}, {"date": "2026-02-04", "close": 197.879, "volume": 4900.0}, {"date": "2026-02-05", "close": 194.7675, "volume": 3561.0}, {"date": "2026-02-06", "close": 199.3525, "volume": 6686.0}, {"date": "2026-02-09", "close": 198.0866, "volume": 9100.0}, {"date": "2026-02-10", "close": 194.2961, "volume": 5909.0}, {"date": "2026-02-11", "close": 195.7238, "volume": 6675.0}, {"date": "2026-02-12", "close": 191.78, "volume": 15586.0}, {"date": "2026-02-13", "close": 195.1197, "volume": 7669.0}, {"date": "2026-02-17", "close": 195.8261, "volume": 4054.0}, {"date": "2026-02-18", "close": 197.0974, "volume": 2509.0}, {"date": "2026-02-19", "close": 197.1583, "volume": 3180.0}, {"date": "2026-02-20", "close": 197.1074, "volume": 11424.0}, {"date": "2026-02-23", "close": 196.8037, "volume": 4206.0}, {"date": "2026-02-24", "close": 197.2837, "volume": 2178.0}, {"date": "2026-02-25", "close": 196.5732, "volume": 18333.0}, {"date": "2026-02-26", "close": 194.5336, "volume": 3984.0}, {"date": "2026-02-27", "close": 197.9773, "volume": 4714.0}, {"date": "2026-03-02", "close": 196.3622, "volume": 4654.0}, {"date": "2026-03-03", "close": 192.33, "volume": 11710.0}, {"date": "2026-03-04", "close": 195.0423, "volume": 4414.0}, {"date": "2026-03-05", "close": 190.4108, "volume": 10157.0}, {"date": "2026-03-06", "close": 188.9256, "volume": 12133.0}, {"date": "2026-03-09", "close": 192.9412, "volume": 4398.0}, {"date": "2026-03-10", "close": 192.7641, "volume": 4625.0}, {"date": "2026-03-11", "close": 192.0378, "volume": 4970.0}, {"date": "2026-03-12", "close": 187.0241, "volume": 5032.0}, {"date": "2026-03-13", "close": 186.5971, "volume": 3063.0}, {"date": "2026-03-16", "close": 187.5161, "volume": 5498.0}, {"date": "2026-03-17", "close": 187.6547, "volume": 4529.0}, {"date": "2026-03-18", "close": 184.1277, "volume": 6539.0}, {"date": "2026-03-19", "close": 184.2724, "volume": 5681.0}, {"date": "2026-03-20", "close": 181.4717, "volume": 10281.0}, {"date": "2026-03-23", "close": 182.5618, "volume": 7799.0}, {"date": "2026-03-24", "close": 182.2184, "volume": 8613.0}, {"date": "2026-03-25", "close": 185.3698, "volume": 4423.0}, {"date": "2026-03-26", "close": 184.8252, "volume": 7361.0}, {"date": "2026-03-27", "close": 180.06, "volume": 5609.0}, {"date": "2026-03-30", "close": 182.9426, "volume": 9599.0}, {"date": "2026-03-31", "close": 188.024, "volume": 2910.0}, {"date": "2026-04-01", "close": 189.3329, "volume": 3631.0}, {"date": "2026-04-02", "close": 187.7891, "volume": 3193.0}, {"date": "2026-04-06", "close": 186.6222, "volume": 1341.0}, {"date": "2026-04-07", "close": 186.1692, "volume": 5666.0}, {"date": "2026-04-08", "close": 190.0423, "volume": 6443.0}, {"date": "2026-04-09", "close": 189.5749, "volume": 5265.0}, {"date": "2026-04-10", "close": 186.53, "volume": 3573.0}, {"date": "2026-04-13", "close": 190.2723, "volume": 6568.0}, {"date": "2026-04-14", "close": 193.8491, "volume": 4470.0}, {"date": "2026-04-15", "close": 194.1514, "volume": 7470.0}, {"date": "2026-04-16", "close": 191.6616, "volume": 9803.0}, {"date": "2026-04-17", "close": 193.7801, "volume": 3204.0}, {"date": "2026-04-20", "close": 192.6294, "volume": 3655.0}, {"date": "2026-04-21", "close": 190.8729, "volume": 5027.0}, {"date": "2026-04-22", "close": 190.7813, "volume": 2791.0}, {"date": "2026-04-23", "close": 187.9391, "volume": 4047.0}, {"date": "2026-04-24", "close": 185.6654, "volume": 6948.0}, {"date": "2026-04-27", "close": 184.1476, "volume": 5001.0}, {"date": "2026-04-28", "close": 183.843, "volume": 4197.0}, {"date": "2026-04-29", "close": 182.147, "volume": 4424.0}, {"date": "2026-04-30", "close": 185.3, "volume": 20137.0}, {"date": "2026-05-01", "close": 183.1467, "volume": 3444.0}, {"date": "2026-05-04", "close": 185.6066, "volume": 4398.0}, {"date": "2026-05-05", "close": 186.352, "volume": 5419.0}, {"date": "2026-05-06", "close": 189.1495, "volume": 4393.0}, {"date": "2026-05-07", "close": 185.4528, "volume": 5077.0}, {"date": "2026-05-08", "close": 184.5956, "volume": 2557.0}, {"date": "2026-05-11", "close": 185.1456, "volume": 5617.0}, {"date": "2026-05-12", "close": 188.4018, "volume": 6310.0}, {"date": "2026-05-13", "close": 187.3926, "volume": 4274.0}, {"date": "2026-05-14", "close": 185.9917, "volume": 6991.0}, {"date": "2026-05-15", "close": 181.7767, "volume": 8204.0}, {"date": "2026-05-18", "close": 179.9001, "volume": 9188.0}, {"date": "2026-05-19", "close": 181.115, "volume": 6639.0}, {"date": "2026-05-20", "close": 182.8581, "volume": 4664.0}, {"date": "2026-05-21", "close": 184.0335, "volume": 2737.0}, {"date": "2026-05-22", "close": 184.7565, "volume": 1867.0}, {"date": "2026-05-26", "close": 183.9807, "volume": 2102.0}, {"date": "2026-05-27", "close": 184.6822, "volume": 6580.0}, {"date": "2026-05-28", "close": 188.2734, "volume": 2464.0}, {"date": "2026-05-29", "close": 188.64, "volume": 2719.0}, {"date": "2026-06-01", "close": 185.94, "volume": 5261.0}, {"date": "2026-06-02", "close": 181.7296, "volume": 5413.0}, {"date": "2026-06-03", "close": 185.7717, "volume": 1830.0}, {"date": "2026-06-04", "close": 189.4863, "volume": 2289.0}, {"date": "2026-06-05", "close": 187.9971, "volume": 2822.0}, {"date": "2026-06-08", "close": 186.0541, "volume": 3477.0}, {"date": "2026-06-09", "close": 187.4899, "volume": 3885.0}, {"date": "2026-06-10", "close": 183.0794, "volume": 3219.0}, {"date": "2026-06-11", "close": 187.8838, "volume": 6196.0}, {"date": "2026-06-12", "close": 187.5625, "volume": 2829.0}, {"date": "2026-06-15", "close": 188.1267, "volume": 3537.0}, {"date": "2026-06-16", "close": 187.9693, "volume": 2543.0}, {"date": "2026-06-17", "close": 188.0998, "volume": 4300.0}, {"date": "2026-06-18", "close": 187.6445, "volume": 8623.0}, {"date": "2026-06-22", "close": 189.3704, "volume": 5860.0}, {"date": "2026-06-23", "close": 190.8296, "volume": 5764.0}, {"date": "2026-06-24", "close": 194.9611, "volume": 9209.0}, {"date": "2026-06-25", "close": 196.5086, "volume": 8459.0}, {"date": "2026-06-26", "close": 201.0772, "volume": 5105.0}, {"date": "2026-06-29", "close": 203.7385, "volume": 4160.0}, {"date": "2026-06-30", "close": 203.2373, "volume": 6274.0}, {"date": "2026-07-01", "close": 204.4563, "volume": 2257.0}, {"date": "2026-07-02", "close": 211.3364, "volume": 7012.0}, {"date": "2026-07-06", "close": 210.3273, "volume": 12042.0}, {"date": "2026-07-07", "close": 212.3875, "volume": 5426.0}, {"date": "2026-07-08", "close": 209.2755, "volume": 3430.0}, {"date": "2026-07-09", "close": 210.1281, "volume": 4547.0}, {"date": "2026-07-10", "close": 205.546, "volume": 4345.0}, {"date": "2026-07-13", "close": 204.4589, "volume": 3217.0}, {"date": "2026-07-14", "close": 202.8323, "volume": 4880.0}, {"date": "2026-07-15", "close": 203.988, "volume": 3413.0}, {"date": "2026-07-16", "close": 206.2544, "volume": 3430.0}, {"date": "2026-07-17", "close": 204.7784, "volume": 2916.0}, {"date": "2026-07-20", "close": 202.29, "volume": 3217.0}, {"date": "2026-07-21", "close": 203.4236, "volume": 7033.0}, {"date": "2026-07-22", "close": 201.1519, "volume": 2571.0}, {"date": "2026-07-23", "close": 204.0264, "volume": 3284.0}, {"date": "2026-07-24", "close": 203.5652, "volume": 2092.0}, {"date": "2026-07-27", "close": 204.0723, "volume": 3445.0}, {"date": "2026-07-28", "close": 210.0993, "volume": 5411.0}, {"date": "2026-07-29", "close": 208.643, "volume": 22506.0}, {"date": "2026-07-30", "close": 208.0087, "volume": 5049.0}, {"date": "2026-07-31", "close": 205.5494, "volume": 3831.0}, {"date": "2026-08-03", "close": 204.2785, "volume": 4948.0}, {"date": "2026-08-04", "close": 208.0336, "volume": 8508.0}, {"date": "2026-08-05", "close": 210.4939, "volume": 3504.0}, {"date": "2026-08-06", "close": 210.6667, "volume": 7319.0}, {"date": "2026-08-07", "close": 216.5777, "volume": 5179.0}], "refreshing": true}