{"ticker": "CABO", "overview": {"cik": "1632127", "ticker": "CABO", "name": "Cable One, Inc.", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002148916-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0002148916-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097201", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0000950157-26-000891", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001632127-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001632127-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002044745-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0000887777-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0000950157-26-000791", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001931", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0000950157-26-000752", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0000950157-26-000738", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0000950157-26-000735", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001646706-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001501808-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000911742-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001600658-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001648794-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001815129-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001780864-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062480", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "REGISTRATION STATEMENT", "accession": "0000950157-26-000610", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001632127-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001632127-26-000026", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "CABO", "has_prices": true, "as_of": "2026-08-07", "last": 37.32, "prev_close": 44.48, "change": -7.159999999999997, "change_pct": -0.16097122302158268, "session_volume": 352201.0, "vwap_5": 41.83607340964449, "vwap_20": 40.46258138473695, "vwap_60": 44.85741979052514, "vwap_250": 90.95182424587695, "high_52w": 146.23, "low_52w": 35.27, "avg_volume_20": 202164.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000887777-26-000026", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 3.78% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0000887777-26-000026-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0002148916-26-000004", "src": "INSIDERS", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Heather A. McCallion", "who_key": "McCallion Heather A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CABO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148916/000214891626000004/0002148916-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0001104659-26-097201", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 8.4% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001104659-26-097201-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0002044745-26-000004", "src": "INSIDERS", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Christopher J. Arntzen", "who_key": "Arntzen Christopher J", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1599.6000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CABO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044745/000204474526000004/0002044745-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "13DG-0001142031-26-000020", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 8.3% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001142031-26-000020-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000887777-26-000022", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. takes a 5.05% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0000887777-26-000022-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0002012383-26-001931", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.2% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001931-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-062480", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 6.9% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001104659-26-062480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-001504", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. adjusts its stake in CABO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001172661-26-001504-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}, {"id": "SENATE-0f1deb54a35046469365899394573269-34", "src": "CONGRESS", "ticker": "CABO", "cik": "", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads CABO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417203}, {"id": "SENATE-a1cec04773fd44339ac4bbd4a32db7d5-12", "src": "CONGRESS", "ticker": "CABO", "cik": "", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CABO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/", "trade_date": "2021-09-30", "timestamp": "2021-09-30", "mins": 2677843}], "recent_buys": [], "institutional": [{"id": "13DG-0000887777-26-000026", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 3.78% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0000887777-26-000026-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "13DG-0001104659-26-097201", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 8.4% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001104659-26-097201-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001142031-26-000020", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 8.3% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001142031-26-000020-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000887777-26-000022", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. takes a 5.05% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0000887777-26-000022-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0002012383-26-001931", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.2% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001931-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-062480", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. moves to a 6.9% passive stake in CABO", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001104659-26-062480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-001504", "src": "13DG", "ticker": "CABO", "cik": "1632127", "company": "Cable One, Inc.", "company_raw": "Cable One, Inc.", "who": "Cable One, Inc.", "who_key": "Cable One, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Cable One, Inc. adjusts its stake in CABO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632127/0001172661-26-001504-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cable One, Inc. Common Stock", "new_value": "Cable One, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001632127", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001632127", "applied": 1, "detected_at": "2026-09-10T23:38:02.851332"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002148916-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0002148916-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097201", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0000950157-26-000891", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001632127-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001632127-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002044745-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0000887777-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0000950157-26-000791", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001931", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0000950157-26-000752", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0000950157-26-000738", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0000950157-26-000735", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001646706-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001501808-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000911742-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001600658-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001648794-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001815129-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001780864-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062480", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "REGISTRATION STATEMENT", "accession": "0000950157-26-000610", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001632127-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001632127-26-000026", "price_sensitive": true}], "performance": {"ticker": "CABO", "has_prices": true, "summary": {"n": 1, "avg": -0.9794168096054889, "win_rate": 0.0, "best": -0.9794168096054889, "worst": -0.9794168096054889, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 1813.13, "return": -0.9794168096054889}]}, "price_series": [{"date": "2016-08-08", "close": 520.86, "volume": 20417.0}, {"date": "2016-08-09", "close": 521.57, "volume": 33630.0}, {"date": "2016-08-10", "close": 523.18, "volume": 37445.0}, {"date": "2016-08-11", "close": 533.39, "volume": 23760.0}, {"date": "2016-08-12", "close": 533.23, "volume": 26726.0}, {"date": "2016-08-15", "close": 534.73, "volume": 27311.0}, {"date": "2016-08-16", "close": 537.8, "volume": 51228.0}, {"date": "2016-08-17", "close": 542.34, "volume": 41742.0}, {"date": "2016-08-18", "close": 547.6, "volume": 41985.0}, {"date": "2016-08-19", "close": 546.72, "volume": 39846.0}, {"date": "2016-08-22", "close": 545.17, "volume": 12843.0}, {"date": "2016-08-23", "close": 542.0, "volume": 32635.0}, {"date": "2016-08-24", "close": 538.36, "volume": 22325.0}, {"date": "2016-08-25", "close": 535.49, "volume": 29821.0}, {"date": "2016-08-26", "close": 533.67, "volume": 25298.0}, {"date": "2016-08-29", "close": 533.35, "volume": 28503.0}, {"date": "2016-08-30", "close": 535.93, "volume": 41251.0}, {"date": "2016-08-31", "close": 541.12, "volume": 45743.0}, {"date": "2016-09-01", "close": 547.84, "volume": 29832.0}, {"date": "2016-09-02", "close": 558.71, "volume": 21314.0}, {"date": "2016-09-06", "close": 558.95, "volume": 55370.0}, {"date": "2016-09-07", "close": 559.52, "volume": 52220.0}, {"date": "2016-09-08", "close": 549.0, "volume": 46843.0}, {"date": "2016-09-09", "close": 542.0, "volume": 27884.0}, {"date": "2016-09-12", "close": 544.82, "volume": 53780.0}, {"date": "2016-09-13", "close": 541.52, "volume": 36028.0}, {"date": "2016-09-14", "close": 541.85, "volume": 52173.0}, {"date": "2016-09-15", "close": 552.18, "volume": 35843.0}, {"date": "2016-09-16", "close": 554.6, "volume": 69452.0}, {"date": "2016-09-19", "close": 563.39, "volume": 69473.0}, {"date": "2016-09-20", "close": 570.07, "volume": 57789.0}, {"date": "2016-09-21", "close": 578.34, "volume": 21208.0}, {"date": "2016-09-22", "close": 577.03, "volume": 37715.0}, {"date": "2016-09-23", "close": 578.73, "volume": 26330.0}, {"date": "2016-09-26", "close": 579.24, "volume": 23390.0}, {"date": "2016-09-27", "close": 578.87, "volume": 12965.0}, {"date": "2016-09-28", "close": 581.46, "volume": 28519.0}, {"date": "2016-09-29", "close": 582.14, "volume": 35478.0}, {"date": "2016-09-30", "close": 584.0, "volume": 32239.0}, {"date": "2016-10-03", "close": 578.75, "volume": 32207.0}, {"date": "2016-10-04", "close": 576.74, "volume": 21447.0}, {"date": "2016-10-05", "close": 577.76, "volume": 38096.0}, {"date": "2016-10-06", "close": 593.23, "volume": 66428.0}, {"date": "2016-10-07", "close": 596.62, "volume": 46753.0}, {"date": "2016-10-10", "close": 598.98, "volume": 43680.0}, {"date": "2016-10-11", "close": 584.8, "volume": 67455.0}, {"date": "2016-10-12", "close": 582.17, "volume": 32888.0}, {"date": "2016-10-13", "close": 580.79, "volume": 29726.0}, {"date": "2016-10-14", "close": 569.77, "volume": 51027.0}, {"date": "2016-10-17", "close": 576.46, "volume": 58099.0}, {"date": "2016-10-18", "close": 579.65, "volume": 23390.0}, {"date": "2016-10-19", "close": 583.03, "volume": 22633.0}, {"date": "2016-10-20", "close": 579.15, "volume": 12101.0}, {"date": "2016-10-21", "close": 587.0, "volume": 38414.0}, {"date": "2016-10-24", "close": 588.05, "volume": 15711.0}, {"date": "2016-10-25", "close": 588.85, "volume": 37216.0}, {"date": "2016-10-26", "close": 577.88, "volume": 23912.0}, {"date": "2016-10-27", "close": 573.99, "volume": 38008.0}, {"date": "2016-10-28", "close": 577.46, "volume": 21420.0}, {"date": "2016-10-31", "close": 576.74, "volume": 18276.0}, {"date": "2016-11-01", "close": 578.56, "volume": 22167.0}, {"date": "2016-11-02", "close": 575.74, "volume": 30726.0}, {"date": "2016-11-03", "close": 576.04, "volume": 57348.0}, {"date": "2016-11-04", "close": 575.06, "volume": 59693.0}, {"date": "2016-11-07", "close": 579.31, "volume": 32666.0}, {"date": "2016-11-08", "close": 586.86, "volume": 31874.0}, {"date": "2016-11-09", "close": 580.94, "volume": 26774.0}, {"date": "2016-11-10", "close": 577.35, "volume": 38626.0}, {"date": "2016-11-11", "close": 575.13, "volume": 74030.0}, {"date": "2016-11-14", "close": 575.0, "volume": 98800.0}, {"date": "2016-11-15", "close": 572.38, "volume": 78049.0}, {"date": "2016-11-16", "close": 588.22, "volume": 188272.0}, {"date": "2016-11-17", "close": 590.29, "volume": 34429.0}, {"date": "2016-11-18", "close": 584.74, "volume": 32395.0}, {"date": "2016-11-21", "close": 587.27, "volume": 22009.0}, {"date": "2016-11-22", "close": 588.29, "volume": 29052.0}, {"date": "2016-11-23", "close": 587.53, "volume": 56884.0}, {"date": "2016-11-25", "close": 586.32, "volume": 9458.0}, {"date": "2016-11-28", "close": 588.2, "volume": 56811.0}, {"date": "2016-11-29", "close": 598.89, "volume": 75681.0}, {"date": "2016-11-30", "close": 591.06, "volume": 40358.0}, {"date": "2016-12-01", "close": 612.04, "volume": 58163.0}, {"date": "2016-12-02", "close": 611.3, "volume": 46801.0}, {"date": "2016-12-05", "close": 610.19, "volume": 44341.0}, {"date": "2016-12-06", "close": 612.84, "volume": 22137.0}, {"date": "2016-12-07", "close": 619.3, "volume": 42100.0}, {"date": "2016-12-08", "close": 613.65, "volume": 25322.0}, {"date": "2016-12-09", "close": 611.18, "volume": 21660.0}, {"date": "2016-12-12", "close": 605.86, "volume": 56769.0}, {"date": "2016-12-13", "close": 615.27, "volume": 43596.0}, {"date": "2016-12-14", "close": 619.56, "volume": 36789.0}, {"date": "2016-12-15", "close": 616.61, "volume": 31341.0}, {"date": "2016-12-16", "close": 623.53, "volume": 131607.0}, {"date": "2016-12-19", "close": 616.7, "volume": 31243.0}, {"date": "2016-12-20", "close": 618.99, "volume": 25040.0}, {"date": "2016-12-21", "close": 623.87, "volume": 19395.0}, {"date": "2016-12-22", "close": 617.75, "volume": 32186.0}, {"date": "2016-12-23", "close": 617.4, "volume": 8398.0}, {"date": "2016-12-27", "close": 613.53, "volume": 27466.0}, {"date": "2016-12-28", "close": 611.28, "volume": 46062.0}, {"date": "2016-12-29", "close": 623.11, "volume": 15883.0}, {"date": "2016-12-30", "close": 621.73, "volume": 27987.0}, {"date": "2017-01-03", "close": 619.66, "volume": 46315.0}, {"date": "2017-01-04", "close": 606.4, "volume": 63789.0}, {"date": "2017-01-05", "close": 586.44, "volume": 123109.0}, {"date": "2017-01-06", "close": 570.0, "volume": 122441.0}, {"date": "2017-01-09", "close": 576.89, "volume": 52767.0}, {"date": "2017-01-10", "close": 578.28, "volume": 26009.0}, {"date": "2017-01-11", "close": 586.4, "volume": 41169.0}, {"date": "2017-01-12", "close": 574.03, "volume": 48839.0}, {"date": "2017-01-13", "close": 579.01, "volume": 41466.0}, {"date": "2017-01-17", "close": 578.47, "volume": 28143.0}, {"date": "2017-01-18", "close": 597.09, "volume": 43734.0}, {"date": "2017-01-19", "close": 604.01, "volume": 55146.0}, {"date": "2017-01-20", "close": 610.68, "volume": 50957.0}, {"date": "2017-01-23", "close": 613.43, "volume": 31550.0}, {"date": "2017-01-24", "close": 616.69, "volume": 31217.0}, {"date": "2017-01-25", "close": 616.21, "volume": 13645.0}, {"date": "2017-01-26", "close": 638.0, "volume": 72030.0}, {"date": "2017-01-27", "close": 639.67, "volume": 60954.0}, {"date": "2017-01-30", "close": 633.84, "volume": 23740.0}, {"date": "2017-01-31", "close": 632.38, "volume": 22135.0}, {"date": "2017-02-01", "close": 635.15, "volume": 25768.0}, {"date": "2017-02-02", "close": 638.3, "volume": 17239.0}, {"date": "2017-02-03", "close": 645.0, "volume": 23009.0}, {"date": "2017-02-06", "close": 642.57, "volume": 17630.0}, {"date": "2017-02-07", "close": 639.96, "volume": 28030.0}, {"date": "2017-02-08", "close": 634.15, "volume": 24337.0}, {"date": "2017-02-09", "close": 632.91, "volume": 19953.0}, {"date": "2017-02-10", "close": 638.91, "volume": 14182.0}, {"date": "2017-02-13", "close": 635.85, "volume": 17511.0}, {"date": "2017-02-14", "close": 636.3, "volume": 22873.0}, {"date": "2017-02-15", "close": 640.75, "volume": 23243.0}, {"date": "2017-02-16", "close": 639.8, "volume": 15465.0}, {"date": "2017-02-17", "close": 635.69, "volume": 17223.0}, {"date": "2017-02-21", "close": 639.36, "volume": 26191.0}, {"date": "2017-02-22", "close": 642.33, "volume": 13883.0}, {"date": "2017-02-23", "close": 638.79, "volume": 23587.0}, {"date": "2017-02-24", "close": 637.37, "volume": 18744.0}, {"date": "2017-02-27", "close": 645.05, "volume": 22635.0}, {"date": "2017-02-28", "close": 625.42, "volume": 48528.0}, {"date": "2017-03-01", "close": 634.53, "volume": 50953.0}, {"date": "2017-03-02", "close": 623.5, "volume": 35613.0}, {"date": "2017-03-03", "close": 620.24, "volume": 39427.0}, {"date": "2017-03-06", "close": 627.99, "volume": 33302.0}, {"date": "2017-03-07", "close": 632.16, "volume": 30279.0}, {"date": "2017-03-08", "close": 634.32, "volume": 22937.0}, {"date": "2017-03-09", "close": 632.28, "volume": 23918.0}, {"date": "2017-03-10", "close": 638.32, "volume": 14472.0}, {"date": "2017-03-13", "close": 635.45, "volume": 32348.0}, {"date": "2017-03-14", "close": 635.46, "volume": 21193.0}, {"date": "2017-03-15", "close": 643.95, "volume": 30904.0}, {"date": "2017-03-16", "close": 642.48, "volume": 15637.0}, {"date": "2017-03-17", "close": 645.1, "volume": 39393.0}, {"date": "2017-03-20", "close": 645.45, "volume": 23001.0}, {"date": "2017-03-21", "close": 638.83, "volume": 24112.0}, {"date": "2017-03-22", "close": 638.79, "volume": 22684.0}, {"date": "2017-03-23", "close": 640.51, "volume": 38756.0}, {"date": "2017-03-24", "close": 637.44, "volume": 16562.0}, {"date": "2017-03-27", "close": 635.69, "volume": 27643.0}, {"date": "2017-03-28", "close": 626.9, "volume": 45685.0}, {"date": "2017-03-29", "close": 625.1, "volume": 58892.0}, {"date": "2017-03-30", "close": 626.46, "volume": 46615.0}, {"date": "2017-03-31", "close": 624.47, "volume": 23984.0}, {"date": "2017-04-03", "close": 633.05, "volume": 34969.0}, {"date": "2017-04-04", "close": 636.56, "volume": 41880.0}, {"date": "2017-04-05", "close": 632.94, "volume": 26248.0}, {"date": "2017-04-06", "close": 637.49, "volume": 37078.0}, {"date": "2017-04-07", "close": 636.89, "volume": 37163.0}, {"date": "2017-04-10", "close": 630.47, "volume": 19209.0}, {"date": "2017-04-11", "close": 631.41, "volume": 44733.0}, {"date": "2017-04-12", "close": 640.0, "volume": 59172.0}, {"date": "2017-04-13", "close": 636.55, "volume": 41957.0}, {"date": "2017-04-17", "close": 639.82, "volume": 39996.0}, {"date": "2017-04-18", "close": 635.87, "volume": 22750.0}, {"date": "2017-04-19", "close": 653.78, "volume": 89089.0}, {"date": "2017-04-20", "close": 663.1, "volume": 40789.0}, {"date": "2017-04-21", "close": 664.5, "volume": 39682.0}, {"date": "2017-04-24", "close": 676.01, "volume": 74107.0}, {"date": "2017-04-25", "close": 675.86, "volume": 35222.0}, {"date": "2017-04-26", "close": 678.13, "volume": 32616.0}, {"date": "2017-04-27", "close": 681.34, "volume": 26902.0}, {"date": "2017-04-28", "close": 681.86, "volume": 33612.0}, {"date": "2017-05-01", "close": 682.24, "volume": 43636.0}, {"date": "2017-05-02", "close": 678.58, "volume": 38924.0}, {"date": "2017-05-03", "close": 672.55, "volume": 46819.0}, {"date": "2017-05-04", "close": 664.55, "volume": 44962.0}, {"date": "2017-05-05", "close": 676.0, "volume": 47831.0}, {"date": "2017-05-08", "close": 668.38, "volume": 44873.0}, {"date": "2017-05-09", "close": 661.91, "volume": 22640.0}, {"date": "2017-05-10", "close": 666.32, "volume": 17529.0}, {"date": "2017-05-11", "close": 672.0, "volume": 25952.0}, {"date": "2017-05-12", "close": 668.38, "volume": 32116.0}, {"date": "2017-05-15", "close": 661.84, "volume": 59501.0}, {"date": "2017-05-16", "close": 673.75, "volume": 36502.0}, {"date": "2017-05-17", "close": 669.83, "volume": 54636.0}, {"date": "2017-05-18", "close": 681.93, "volume": 51817.0}, {"date": "2017-05-19", "close": 688.25, "volume": 55197.0}, {"date": "2017-05-22", "close": 688.33, "volume": 27135.0}, {"date": "2017-05-23", "close": 693.5, "volume": 31190.0}, {"date": "2017-05-24", "close": 695.83, "volume": 32761.0}, {"date": "2017-05-25", "close": 702.0, "volume": 31788.0}, {"date": "2017-05-26", "close": 713.76, "volume": 35841.0}, {"date": "2017-05-30", "close": 715.49, "volume": 32597.0}, {"date": "2017-05-31", "close": 718.6, "volume": 40353.0}, {"date": "2017-06-01", "close": 730.44, "volume": 39548.0}, {"date": "2017-06-02", "close": 731.0, "volume": 31320.0}, {"date": "2017-06-05", "close": 725.48, "volume": 18619.0}, {"date": "2017-06-06", "close": 723.78, "volume": 28293.0}, {"date": "2017-06-07", "close": 731.45, "volume": 25308.0}, {"date": "2017-06-08", "close": 723.11, "volume": 28437.0}, {"date": "2017-06-09", "close": 724.27, "volume": 32961.0}, {"date": "2017-06-12", "close": 715.26, "volume": 50758.0}, {"date": "2017-06-13", "close": 713.89, "volume": 61312.0}, {"date": "2017-06-14", "close": 717.93, "volume": 31131.0}, {"date": "2017-06-15", "close": 715.26, "volume": 18270.0}, {"date": "2017-06-16", "close": 722.53, "volume": 40578.0}, {"date": "2017-06-19", "close": 725.66, "volume": 16975.0}, {"date": "2017-06-20", "close": 724.08, "volume": 34253.0}, {"date": "2017-06-21", "close": 731.0, "volume": 32886.0}, {"date": "2017-06-22", "close": 715.98, "volume": 38451.0}, {"date": "2017-06-23", "close": 712.68, "volume": 45282.0}, {"date": "2017-06-26", "close": 715.43, "volume": 31103.0}, {"date": "2017-06-27", "close": 711.59, "volume": 34419.0}, {"date": "2017-06-28", "close": 709.53, "volume": 54432.0}, {"date": "2017-06-29", "close": 710.82, "volume": 56671.0}, {"date": "2017-06-30", "close": 710.9, "volume": 20882.0}, {"date": "2017-07-03", "close": 719.01, "volume": 44362.0}, {"date": "2017-07-05", "close": 733.48, "volume": 61238.0}, {"date": "2017-07-06", "close": 724.69, "volume": 81512.0}, {"date": "2017-07-07", "close": 724.81, "volume": 23150.0}, {"date": "2017-07-10", "close": 724.47, "volume": 51691.0}, {"date": "2017-07-11", "close": 720.51, "volume": 40089.0}, {"date": "2017-07-12", "close": 733.5, "volume": 31485.0}, {"date": "2017-07-13", "close": 737.65, "volume": 28964.0}, {"date": "2017-07-14", "close": 738.51, "volume": 13485.0}, {"date": "2017-07-17", "close": 735.7, "volume": 11799.0}, {"date": "2017-07-18", "close": 729.18, "volume": 27336.0}, {"date": "2017-07-19", "close": 736.06, "volume": 18019.0}, {"date": "2017-07-20", "close": 738.25, "volume": 19826.0}, {"date": "2017-07-21", "close": 739.91, "volume": 13410.0}, {"date": "2017-07-24", "close": 745.78, "volume": 21366.0}, {"date": "2017-07-25", "close": 749.9, "volume": 43986.0}, {"date": "2017-07-26", "close": 745.69, "volume": 14568.0}, {"date": "2017-07-27", "close": 752.18, "volume": 31467.0}, {"date": "2017-07-28", "close": 758.22, "volume": 33978.0}, {"date": "2017-07-31", "close": 759.9, "volume": 34345.0}, {"date": "2017-08-01", "close": 760.87, "volume": 44961.0}, {"date": "2017-08-02", "close": 757.97, "volume": 32270.0}, {"date": "2017-08-03", "close": 762.27, "volume": 14354.0}, {"date": "2017-08-04", "close": 761.36, "volume": 9002.0}, {"date": "2017-08-07", "close": 760.71, "volume": 35445.0}, {"date": "2017-08-08", "close": 749.2, "volume": 80288.0}, {"date": "2017-08-09", "close": 747.18, "volume": 51942.0}, {"date": "2017-08-10", "close": 728.38, "volume": 48530.0}, {"date": "2017-08-11", "close": 735.6, "volume": 40241.0}, {"date": "2017-08-14", "close": 736.33, "volume": 24362.0}, {"date": "2017-08-15", "close": 739.2, "volume": 64701.0}, {"date": "2017-08-16", "close": 739.95, "volume": 27013.0}, {"date": "2017-08-17", "close": 732.15, "volume": 26794.0}, {"date": "2017-08-18", "close": 740.0, "volume": 29101.0}, {"date": "2017-08-21", "close": 742.5, "volume": 19243.0}, {"date": "2017-08-22", "close": 747.96, "volume": 22220.0}, {"date": "2017-08-23", "close": 746.43, "volume": 37273.0}, {"date": "2017-08-24", "close": 736.69, "volume": 13503.0}, {"date": "2017-08-25", "close": 741.02, "volume": 22698.0}, {"date": "2017-08-28", "close": 746.99, "volume": 39426.0}, {"date": "2017-08-29", "close": 739.43, "volume": 20159.0}, {"date": "2017-08-30", "close": 751.14, "volume": 12920.0}, {"date": "2017-08-31", "close": 758.74, "volume": 29430.0}, {"date": "2017-09-01", "close": 757.25, "volume": 16915.0}, {"date": "2017-09-05", "close": 749.17, "volume": 16948.0}, {"date": "2017-09-06", "close": 754.41, "volume": 23718.0}, {"date": "2017-09-07", "close": 739.12, "volume": 18256.0}, {"date": "2017-09-08", "close": 744.09, "volume": 31040.0}, {"date": "2017-09-11", "close": 749.65, "volume": 19120.0}, {"date": "2017-09-12", "close": 742.48, "volume": 33753.0}, {"date": "2017-09-13", "close": 733.4, "volume": 34970.0}, {"date": "2017-09-14", "close": 731.12, "volume": 37327.0}, {"date": "2017-09-15", "close": 736.74, "volume": 61849.0}, {"date": "2017-09-18", "close": 739.11, "volume": 31380.0}, {"date": "2017-09-19", "close": 729.11, "volume": 55106.0}, {"date": "2017-09-20", "close": 722.48, "volume": 33523.0}, {"date": "2017-09-21", "close": 713.03, "volume": 18756.0}, {"date": "2017-09-22", "close": 721.99, "volume": 42786.0}, {"date": "2017-09-25", "close": 722.69, "volume": 19885.0}, {"date": "2017-09-26", "close": 720.28, "volume": 27764.0}, {"date": "2017-09-27", "close": 712.5, "volume": 39159.0}, {"date": "2017-09-28", "close": 711.57, "volume": 56652.0}, {"date": "2017-09-29", "close": 722.12, "volume": 28456.0}, {"date": "2017-10-02", "close": 720.79, "volume": 28017.0}, {"date": "2017-10-03", "close": 731.94, "volume": 36121.0}, {"date": "2017-10-04", "close": 745.11, "volume": 24228.0}, {"date": "2017-10-05", "close": 741.12, "volume": 25371.0}, {"date": "2017-10-06", "close": 744.03, "volume": 22073.0}, {"date": "2017-10-09", "close": 740.28, "volume": 30300.0}, {"date": "2017-10-10", "close": 749.11, "volume": 43578.0}, {"date": "2017-10-11", "close": 758.31, "volume": 40258.0}, {"date": "2017-10-12", "close": 751.22, "volume": 63911.0}, {"date": "2017-10-13", "close": 758.36, "volume": 16245.0}, {"date": "2017-10-16", "close": 758.69, "volume": 25409.0}, {"date": "2017-10-17", "close": 735.31, "volume": 34015.0}, {"date": "2017-10-18", "close": 731.31, "volume": 27787.0}, {"date": "2017-10-19", "close": 732.54, "volume": 18951.0}, {"date": "2017-10-20", "close": 744.49, "volume": 24682.0}, {"date": "2017-10-23", "close": 743.57, "volume": 33925.0}, {"date": "2017-10-24", "close": 736.59, "volume": 26333.0}, {"date": "2017-10-25", "close": 731.6, "volume": 20967.0}, {"date": "2017-10-26", "close": 699.49, "volume": 56392.0}, {"date": "2017-10-27", "close": 706.77, "volume": 73530.0}, {"date": "2017-10-30", "close": 720.16, "volume": 52351.0}, {"date": "2017-10-31", "close": 709.81, "volume": 72361.0}, {"date": "2017-11-01", "close": 715.46, "volume": 49873.0}, {"date": "2017-11-02", "close": 690.59, "volume": 30846.0}, {"date": "2017-11-03", "close": 693.85, "volume": 97542.0}, {"date": "2017-11-06", "close": 701.37, "volume": 30419.0}, {"date": "2017-11-07", "close": 691.78, "volume": 35317.0}, {"date": "2017-11-08", "close": 683.17, "volume": 109164.0}, {"date": "2017-11-09", "close": 693.0, "volume": 41518.0}, {"date": "2017-11-10", "close": 683.98, "volume": 36273.0}, {"date": "2017-11-13", "close": 670.36, "volume": 56808.0}, {"date": "2017-11-14", "close": 670.0, "volume": 39203.0}, {"date": "2017-11-15", "close": 667.23, "volume": 39497.0}, {"date": "2017-11-16", "close": 670.43, "volume": 29118.0}, {"date": "2017-11-17", "close": 667.18, "volume": 18451.0}, {"date": "2017-11-20", "close": 671.85, "volume": 34585.0}, {"date": "2017-11-21", "close": 674.16, "volume": 29205.0}, {"date": "2017-11-22", "close": 667.78, "volume": 25130.0}, {"date": "2017-11-24", "close": 665.14, "volume": 26985.0}, {"date": "2017-11-27", "close": 663.6, "volume": 30373.0}, {"date": "2017-11-28", "close": 683.37, "volume": 69241.0}, {"date": "2017-11-29", "close": 688.74, "volume": 47233.0}, {"date": "2017-11-30", "close": 686.81, "volume": 42437.0}, {"date": "2017-12-01", "close": 694.82, "volume": 42365.0}, {"date": "2017-12-04", "close": 701.45, "volume": 26202.0}, {"date": "2017-12-05", "close": 687.2, "volume": 38775.0}, {"date": "2017-12-06", "close": 678.38, "volume": 35638.0}, {"date": "2017-12-07", "close": 674.01, "volume": 38677.0}, {"date": "2017-12-08", "close": 676.84, "volume": 24321.0}, {"date": "2017-12-11", "close": 688.07, "volume": 48190.0}, {"date": "2017-12-12", "close": 695.17, "volume": 85831.0}, {"date": "2017-12-13", "close": 693.5, "volume": 79661.0}, {"date": "2017-12-14", "close": 681.75, "volume": 52911.0}, {"date": "2017-12-15", "close": 684.4, "volume": 90641.0}, {"date": "2017-12-18", "close": 682.11, "volume": 81332.0}, {"date": "2017-12-19", "close": 681.22, "volume": 43568.0}, {"date": "2017-12-20", "close": 695.18, "volume": 45638.0}, {"date": "2017-12-21", "close": 711.54, "volume": 52922.0}, {"date": "2017-12-22", "close": 695.64, "volume": 17854.0}, {"date": "2017-12-26", "close": 708.88, "volume": 22911.0}, {"date": "2017-12-27", "close": 709.41, "volume": 43158.0}, {"date": "2017-12-28", "close": 705.84, "volume": 17945.0}, {"date": "2017-12-29", "close": 703.35, "volume": 10076.0}, {"date": "2018-01-02", "close": 708.24, "volume": 43450.0}, {"date": "2018-01-03", "close": 707.17, "volume": 22978.0}, {"date": "2018-01-04", "close": 705.06, "volume": 31716.0}, {"date": "2018-01-05", "close": 710.7, "volume": 27049.0}, {"date": "2018-01-08", "close": 721.23, "volume": 36525.0}, {"date": "2018-01-09", "close": 708.98, "volume": 31795.0}, {"date": "2018-01-10", "close": 706.26, "volume": 74453.0}, {"date": "2018-01-11", "close": 718.5, "volume": 25670.0}, {"date": "2018-01-12", "close": 714.15, "volume": 12394.0}, {"date": "2018-01-16", "close": 718.82, "volume": 32977.0}, {"date": "2018-01-17", "close": 720.53, "volume": 22748.0}, {"date": "2018-01-18", "close": 717.0, "volume": 22516.0}, {"date": "2018-01-19", "close": 727.24, "volume": 18277.0}, {"date": "2018-01-22", "close": 730.98, "volume": 42099.0}, {"date": "2018-01-23", "close": 718.08, "volume": 35849.0}, {"date": "2018-01-24", "close": 720.7, "volume": 27555.0}, {"date": "2018-01-25", "close": 716.1, "volume": 34174.0}, {"date": "2018-01-26", "close": 716.16, "volume": 29394.0}, {"date": "2018-01-29", "close": 706.62, "volume": 30576.0}, {"date": "2018-01-30", "close": 710.03, "volume": 23854.0}, {"date": "2018-01-31", "close": 706.03, "volume": 18739.0}, {"date": "2018-02-01", "close": 706.02, "volume": 20809.0}, {"date": "2018-02-02", "close": 702.3, "volume": 25352.0}, {"date": "2018-02-05", "close": 694.32, "volume": 70511.0}, {"date": "2018-02-06", "close": 697.0, "volume": 72090.0}, {"date": "2018-02-07", "close": 699.8, "volume": 52072.0}, {"date": "2018-02-08", "close": 677.52, "volume": 41350.0}, {"date": "2018-02-09", "close": 667.13, "volume": 41687.0}, {"date": "2018-02-12", "close": 677.7, "volume": 67803.0}, {"date": "2018-02-13", "close": 679.21, "volume": 24646.0}, {"date": "2018-02-14", "close": 690.68, "volume": 57441.0}, {"date": "2018-02-15", "close": 699.49, "volume": 26346.0}, {"date": "2018-02-16", "close": 689.39, "volume": 20213.0}, {"date": "2018-02-20", "close": 683.26, "volume": 30373.0}, {"date": "2018-02-21", "close": 683.8, "volume": 45827.0}, {"date": "2018-02-22", "close": 681.93, "volume": 29401.0}, {"date": "2018-02-23", "close": 698.95, "volume": 57285.0}, {"date": "2018-02-26", "close": 700.39, "volume": 72140.0}, {"date": "2018-02-27", "close": 690.2, "volume": 26706.0}, {"date": "2018-02-28", "close": 680.96, "volume": 42246.0}, {"date": "2018-03-01", "close": 668.24, "volume": 66897.0}, {"date": "2018-03-02", "close": 681.92, "volume": 45107.0}, {"date": "2018-03-05", "close": 697.19, "volume": 53455.0}, {"date": "2018-03-06", "close": 692.57, "volume": 83027.0}, {"date": "2018-03-07", "close": 701.27, "volume": 38589.0}, {"date": "2018-03-08", "close": 706.68, "volume": 29545.0}, {"date": "2018-03-09", "close": 717.99, "volume": 35425.0}, {"date": "2018-03-12", "close": 726.71, "volume": 64770.0}, {"date": "2018-03-13", "close": 714.14, "volume": 51676.0}, {"date": "2018-03-14", "close": 706.41, "volume": 26299.0}, {"date": "2018-03-15", "close": 702.62, "volume": 27390.0}, {"date": "2018-03-16", "close": 705.97, "volume": 60828.0}, {"date": "2018-03-19", "close": 699.16, "volume": 26429.0}, {"date": "2018-03-20", "close": 694.68, "volume": 26430.0}, {"date": "2018-03-21", "close": 693.45, "volume": 11575.0}, {"date": "2018-03-22", "close": 686.0, "volume": 45069.0}, {"date": "2018-03-23", "close": 677.2, "volume": 43421.0}, {"date": "2018-03-26", "close": 694.1, "volume": 45796.0}, {"date": "2018-03-27", "close": 684.84, "volume": 21430.0}, {"date": "2018-03-28", "close": 686.27, "volume": 29717.0}, {"date": "2018-03-29", "close": 687.11, "volume": 84136.0}, {"date": "2018-04-02", "close": 672.58, "volume": 39777.0}, {"date": "2018-04-03", "close": 670.88, "volume": 64581.0}, {"date": "2018-04-04", "close": 678.86, "volume": 36335.0}, {"date": "2018-04-05", "close": 690.85, "volume": 38227.0}, {"date": "2018-04-06", "close": 682.69, "volume": 21635.0}, {"date": "2018-04-09", "close": 678.6, "volume": 18278.0}, {"date": "2018-04-10", "close": 687.4, "volume": 28127.0}, {"date": "2018-04-11", "close": 691.99, "volume": 57635.0}, {"date": "2018-04-12", "close": 693.0, "volume": 104188.0}, {"date": "2018-04-13", "close": 683.12, "volume": 21292.0}, {"date": "2018-04-16", "close": 687.88, "volume": 24260.0}, {"date": "2018-04-17", "close": 696.13, "volume": 33742.0}, {"date": "2018-04-18", "close": 694.59, "volume": 24608.0}, {"date": "2018-04-19", "close": 694.82, "volume": 11449.0}, {"date": "2018-04-20", "close": 688.45, "volume": 20281.0}, {"date": "2018-04-23", "close": 692.51, "volume": 18191.0}, {"date": "2018-04-24", "close": 689.15, "volume": 22555.0}, {"date": "2018-04-25", "close": 696.95, "volume": 35888.0}, {"date": "2018-04-26", "close": 689.64, "volume": 21249.0}, {"date": "2018-04-27", "close": 652.87, "volume": 78653.0}, {"date": "2018-04-30", "close": 635.12, "volume": 39171.0}, {"date": "2018-05-01", "close": 632.88, "volume": 64917.0}, {"date": "2018-05-02", "close": 620.14, "volume": 43793.0}, {"date": "2018-05-03", "close": 624.84, "volume": 92315.0}, {"date": "2018-05-04", "close": 635.82, "volume": 33740.0}, {"date": "2018-05-07", "close": 629.88, "volume": 26607.0}, {"date": "2018-05-08", "close": 619.0, "volume": 38181.0}, {"date": "2018-05-09", "close": 639.58, "volume": 66535.0}, {"date": "2018-05-10", "close": 668.24, "volume": 82567.0}, {"date": "2018-05-11", "close": 682.46, "volume": 42089.0}, {"date": "2018-05-14", "close": 685.39, "volume": 24281.0}, {"date": "2018-05-15", "close": 677.48, "volume": 38972.0}, {"date": "2018-05-16", "close": 689.04, "volume": 55477.0}, {"date": "2018-05-17", "close": 660.01, "volume": 55870.0}, {"date": "2018-05-18", "close": 658.83, "volume": 66843.0}, {"date": "2018-05-21", "close": 661.0, "volume": 44554.0}, {"date": "2018-05-22", "close": 662.86, "volume": 64020.0}, {"date": "2018-05-23", "close": 660.8, "volume": 28934.0}, {"date": "2018-05-24", "close": 660.47, "volume": 24814.0}, {"date": "2018-05-25", "close": 657.94, "volume": 26713.0}, {"date": "2018-05-29", "close": 653.32, "volume": 57731.0}, {"date": "2018-05-30", "close": 657.89, "volume": 42682.0}, {"date": "2018-05-31", "close": 649.24, "volume": 33799.0}, {"date": "2018-06-01", "close": 651.49, "volume": 32549.0}, {"date": "2018-06-04", "close": 653.89, "volume": 49420.0}, {"date": "2018-06-05", "close": 651.46, "volume": 45666.0}, {"date": "2018-06-06", "close": 662.5, "volume": 64283.0}, {"date": "2018-06-07", "close": 678.0, "volume": 91250.0}, {"date": "2018-06-08", "close": 681.62, "volume": 58346.0}, {"date": "2018-06-11", "close": 691.75, "volume": 75532.0}, {"date": "2018-06-12", "close": 690.75, "volume": 63445.0}, {"date": "2018-06-13", "close": 690.22, "volume": 42380.0}, {"date": "2018-06-14", "close": 695.86, "volume": 69016.0}, {"date": "2018-06-15", "close": 702.23, "volume": 67224.0}, {"date": "2018-06-18", "close": 711.19, "volume": 62891.0}, {"date": "2018-06-19", "close": 708.58, "volume": 77396.0}, {"date": "2018-06-20", "close": 717.57, "volume": 29543.0}, {"date": "2018-06-21", "close": 716.81, "volume": 50930.0}, {"date": "2018-06-22", "close": 731.95, "volume": 57968.0}, {"date": "2018-06-25", "close": 723.75, "volume": 31660.0}, {"date": "2018-06-26", "close": 731.84, "volume": 27883.0}, {"date": "2018-06-27", "close": 726.25, "volume": 34980.0}, {"date": "2018-06-28", "close": 738.5, "volume": 19040.0}, {"date": "2018-06-29", "close": 733.29, "volume": 32820.0}, {"date": "2018-07-02", "close": 729.11, "volume": 24395.0}, {"date": "2018-07-03", "close": 728.81, "volume": 8683.0}, {"date": "2018-07-05", "close": 743.08, "volume": 37091.0}, {"date": "2018-07-06", "close": 760.92, "volume": 30879.0}, {"date": "2018-07-09", "close": 769.28, "volume": 37355.0}, {"date": "2018-07-10", "close": 765.83, "volume": 13551.0}, {"date": "2018-07-11", "close": 761.19, "volume": 16861.0}, {"date": "2018-07-12", "close": 761.35, "volume": 22595.0}, {"date": "2018-07-13", "close": 760.35, "volume": 33177.0}, {"date": "2018-07-16", "close": 749.29, "volume": 17758.0}, {"date": "2018-07-17", "close": 749.82, "volume": 20016.0}, {"date": "2018-07-18", "close": 746.9, "volume": 13902.0}, {"date": "2018-07-19", "close": 745.77, "volume": 17410.0}, {"date": "2018-07-20", "close": 745.74, "volume": 16495.0}, {"date": "2018-07-23", "close": 734.33, "volume": 12226.0}, {"date": "2018-07-24", "close": 720.32, "volume": 19340.0}, {"date": "2018-07-25", "close": 712.92, "volume": 36796.0}, {"date": "2018-07-26", "close": 729.65, "volume": 32747.0}, {"date": "2018-07-27", "close": 720.0, "volume": 22214.0}, {"date": "2018-07-30", "close": 721.58, "volume": 28614.0}, {"date": "2018-07-31", "close": 723.86, "volume": 31908.0}, {"date": "2018-08-01", "close": 719.78, "volume": 20445.0}, {"date": "2018-08-02", "close": 712.91, "volume": 23346.0}, {"date": "2018-08-03", "close": 724.8, "volume": 34095.0}, {"date": "2018-08-06", "close": 737.3, "volume": 54790.0}, {"date": "2018-08-07", "close": 746.04, "volume": 43511.0}, {"date": "2018-08-08", "close": 749.96, "volume": 33821.0}, {"date": "2018-08-09", "close": 761.34, "volume": 46195.0}, {"date": "2018-08-10", "close": 774.74, "volume": 41836.0}, {"date": "2018-08-13", "close": 776.93, "volume": 48780.0}, {"date": "2018-08-14", "close": 779.54, "volume": 48226.0}, {"date": "2018-08-15", "close": 775.6, "volume": 47731.0}, {"date": "2018-08-16", "close": 796.65, "volume": 33744.0}, {"date": "2018-08-17", "close": 788.04, "volume": 80403.0}, {"date": "2018-08-20", "close": 791.46, "volume": 27494.0}, {"date": "2018-08-21", "close": 810.71, "volume": 36679.0}, {"date": "2018-08-22", "close": 803.85, "volume": 32223.0}, {"date": "2018-08-23", "close": 802.23, "volume": 38478.0}, {"date": "2018-08-24", "close": 806.79, "volume": 45892.0}, {"date": "2018-08-27", "close": 829.98, "volume": 27670.0}, {"date": "2018-08-28", "close": 834.05, "volume": 19416.0}, {"date": "2018-08-29", "close": 836.0, "volume": 61834.0}, {"date": "2018-08-30", "close": 839.6, "volume": 20381.0}, {"date": "2018-08-31", "close": 837.74, "volume": 26225.0}, {"date": "2018-09-04", "close": 833.54, "volume": 22337.0}, {"date": "2018-09-05", "close": 837.96, "volume": 31919.0}, {"date": "2018-09-06", "close": 843.31, "volume": 29350.0}, {"date": "2018-09-07", "close": 851.0, "volume": 34523.0}, {"date": "2018-09-10", "close": 848.02, "volume": 34274.0}, {"date": "2018-09-11", "close": 854.25, "volume": 36813.0}, {"date": "2018-09-12", "close": 859.0, "volume": 50090.0}, {"date": "2018-09-13", "close": 860.72, "volume": 55112.0}, {"date": "2018-09-14", "close": 865.09, "volume": 38745.0}, {"date": "2018-09-17", "close": 878.74, "volume": 82817.0}, {"date": "2018-09-18", "close": 894.46, "volume": 41312.0}, {"date": "2018-09-19", "close": 888.68, "volume": 39357.0}, {"date": "2018-09-20", "close": 886.0, "volume": 26204.0}, {"date": "2018-09-21", "close": 880.06, "volume": 94564.0}, {"date": "2018-09-24", "close": 861.14, "volume": 74718.0}, {"date": "2018-09-25", "close": 868.12, "volume": 54251.0}, {"date": "2018-09-26", "close": 877.31, "volume": 47433.0}, {"date": "2018-09-27", "close": 877.7, "volume": 30767.0}, {"date": "2018-09-28", "close": 883.61, "volume": 29307.0}, {"date": "2018-10-01", "close": 871.07, "volume": 47868.0}, {"date": "2018-10-02", "close": 877.77, "volume": 39934.0}, {"date": "2018-10-03", "close": 876.17, "volume": 37294.0}, {"date": "2018-10-04", "close": 874.7, "volume": 17405.0}, {"date": "2018-10-05", "close": 865.33, "volume": 23304.0}, {"date": "2018-10-08", "close": 871.64, "volume": 24414.0}, {"date": "2018-10-09", "close": 884.53, "volume": 44673.0}, {"date": "2018-10-10", "close": 855.28, "volume": 30616.0}, {"date": "2018-10-11", "close": 837.25, "volume": 34354.0}, {"date": "2018-10-12", "close": 835.66, "volume": 32763.0}, {"date": "2018-10-15", "close": 854.18, "volume": 35999.0}, {"date": "2018-10-16", "close": 872.39, "volume": 27616.0}, {"date": "2018-10-17", "close": 873.82, "volume": 31095.0}, {"date": "2018-10-18", "close": 875.0, "volume": 21029.0}, {"date": "2018-10-19", "close": 890.39, "volume": 69508.0}, {"date": "2018-10-22", "close": 893.19, "volume": 61524.0}, {"date": "2018-10-23", "close": 889.32, "volume": 57069.0}, {"date": "2018-10-24", "close": 862.36, "volume": 49588.0}, {"date": "2018-10-25", "close": 873.61, "volume": 55811.0}, {"date": "2018-10-26", "close": 850.35, "volume": 37315.0}, {"date": "2018-10-29", "close": 853.0, "volume": 36478.0}, {"date": "2018-10-30", "close": 877.9, "volume": 31851.0}, {"date": "2018-10-31", "close": 895.74, "volume": 32426.0}, {"date": "2018-11-01", "close": 898.94, "volume": 24177.0}, {"date": "2018-11-02", "close": 899.39, "volume": 21251.0}, {"date": "2018-11-05", "close": 902.1, "volume": 46506.0}, {"date": "2018-11-06", "close": 898.68, "volume": 33429.0}, {"date": "2018-11-07", "close": 918.65, "volume": 93666.0}, {"date": "2018-11-08", "close": 872.33, "volume": 48392.0}, {"date": "2018-11-09", "close": 863.77, "volume": 21528.0}, {"date": "2018-11-12", "close": 875.09, "volume": 46383.0}, {"date": "2018-11-13", "close": 872.26, "volume": 28512.0}, {"date": "2018-11-14", "close": 869.92, "volume": 30907.0}, {"date": "2018-11-15", "close": 871.98, "volume": 38431.0}, {"date": "2018-11-16", "close": 893.51, "volume": 57614.0}, {"date": "2018-11-19", "close": 876.99, "volume": 34609.0}, {"date": "2018-11-20", "close": 841.37, "volume": 29029.0}, {"date": "2018-11-21", "close": 851.01, "volume": 27247.0}, {"date": "2018-11-23", "close": 855.41, "volume": 22381.0}, {"date": "2018-11-26", "close": 870.05, "volume": 25467.0}, {"date": "2018-11-27", "close": 882.13, "volume": 18537.0}, {"date": "2018-11-28", "close": 885.32, "volume": 22118.0}, {"date": "2018-11-29", "close": 885.93, "volume": 16248.0}, {"date": "2018-11-30", "close": 899.29, "volume": 42262.0}, {"date": "2018-12-03", "close": 862.27, "volume": 54417.0}, {"date": "2018-12-04", "close": 865.82, "volume": 31069.0}, {"date": "2018-12-06", "close": 878.01, "volume": 39203.0}, {"date": "2018-12-07", "close": 870.3, "volume": 41430.0}, {"date": "2018-12-10", "close": 860.95, "volume": 24670.0}, {"date": "2018-12-11", "close": 870.58, "volume": 51649.0}, {"date": "2018-12-12", "close": 895.2, "volume": 31667.0}, {"date": "2018-12-13", "close": 862.69, "volume": 38455.0}, {"date": "2018-12-14", "close": 855.42, "volume": 39229.0}, {"date": "2018-12-17", "close": 860.51, "volume": 44495.0}, {"date": "2018-12-18", "close": 858.28, "volume": 48218.0}, {"date": "2018-12-19", "close": 839.29, "volume": 49270.0}, {"date": "2018-12-20", "close": 826.29, "volume": 42870.0}, {"date": "2018-12-21", "close": 794.53, "volume": 77143.0}, {"date": "2018-12-24", "close": 774.1, "volume": 9501.0}, {"date": "2018-12-26", "close": 800.99, "volume": 56170.0}, {"date": "2018-12-27", "close": 807.92, "volume": 43538.0}, {"date": "2018-12-28", "close": 816.43, "volume": 21865.0}, {"date": "2018-12-31", "close": 820.1, "volume": 25945.0}, {"date": "2019-01-02", "close": 803.24, "volume": 65082.0}, {"date": "2019-01-03", "close": 811.96, "volume": 31482.0}, {"date": "2019-01-04", "close": 834.48, "volume": 29815.0}, {"date": "2019-01-07", "close": 843.93, "volume": 48774.0}, {"date": "2019-01-08", "close": 856.85, "volume": 27320.0}, {"date": "2019-01-09", "close": 839.43, "volume": 17442.0}, {"date": "2019-01-10", "close": 845.71, "volume": 12333.0}, {"date": "2019-01-11", "close": 854.54, "volume": 21477.0}, {"date": "2019-01-14", "close": 851.25, "volume": 25084.0}, {"date": "2019-01-15", "close": 845.12, "volume": 24109.0}, {"date": "2019-01-16", "close": 847.04, "volume": 24972.0}, {"date": "2019-01-17", "close": 840.74, "volume": 32957.0}, {"date": "2019-01-18", "close": 850.58, "volume": 19140.0}, {"date": "2019-01-22", "close": 847.74, "volume": 44994.0}, {"date": "2019-01-23", "close": 852.26, "volume": 37223.0}, {"date": "2019-01-24", "close": 858.15, "volume": 12767.0}, {"date": "2019-01-25", "close": 864.75, "volume": 17059.0}, {"date": "2019-01-28", "close": 867.8, "volume": 40720.0}, {"date": "2019-01-29", "close": 870.81, "volume": 12712.0}, {"date": "2019-01-30", "close": 856.73, "volume": 19479.0}, {"date": "2019-01-31", "close": 884.34, "volume": 55538.0}, {"date": "2019-02-01", "close": 893.09, "volume": 30716.0}, {"date": "2019-02-04", "close": 895.6, "volume": 30692.0}, {"date": "2019-02-05", "close": 901.58, "volume": 23057.0}, {"date": "2019-02-06", "close": 904.84, "volume": 45394.0}, {"date": "2019-02-07", "close": 911.32, "volume": 23630.0}, {"date": "2019-02-08", "close": 915.0, "volume": 33108.0}, {"date": "2019-02-11", "close": 901.77, "volume": 52794.0}, {"date": "2019-02-12", "close": 906.51, "volume": 29838.0}, {"date": "2019-02-13", "close": 900.92, "volume": 35093.0}, {"date": "2019-02-14", "close": 915.01, "volume": 28165.0}, {"date": "2019-02-15", "close": 932.94, "volume": 74665.0}, {"date": "2019-02-19", "close": 932.04, "volume": 21384.0}, {"date": "2019-02-20", "close": 944.06, "volume": 34813.0}, {"date": "2019-02-21", "close": 960.99, "volume": 52734.0}, {"date": "2019-02-22", "close": 961.11, "volume": 43562.0}, {"date": "2019-02-25", "close": 962.41, "volume": 32415.0}, {"date": "2019-02-26", "close": 959.92, "volume": 23690.0}, {"date": "2019-02-27", "close": 964.61, "volume": 28969.0}, {"date": "2019-02-28", "close": 948.99, "volume": 55539.0}, {"date": "2019-03-01", "close": 948.35, "volume": 62561.0}, {"date": "2019-03-04", "close": 951.04, "volume": 53052.0}, {"date": "2019-03-05", "close": 945.99, "volume": 56968.0}, {"date": "2019-03-06", "close": 927.58, "volume": 54497.0}, {"date": "2019-03-07", "close": 928.7, "volume": 67726.0}, {"date": "2019-03-08", "close": 920.19, "volume": 64594.0}, {"date": "2019-03-11", "close": 925.71, "volume": 55972.0}, {"date": "2019-03-12", "close": 934.46, "volume": 48079.0}, {"date": "2019-03-13", "close": 939.76, "volume": 68452.0}, {"date": "2019-03-14", "close": 943.82, "volume": 59281.0}, {"date": "2019-03-15", "close": 947.1, "volume": 82302.0}, {"date": "2019-03-18", "close": 940.02, "volume": 75935.0}, {"date": "2019-03-19", "close": 942.96, "volume": 72364.0}, {"date": "2019-03-20", "close": 938.01, "volume": 56941.0}, {"date": "2019-03-21", "close": 941.83, "volume": 64745.0}, {"date": "2019-03-22", "close": 960.43, "volume": 71930.0}, {"date": "2019-03-25", "close": 960.0, "volume": 53849.0}, {"date": "2019-03-26", "close": 976.32, "volume": 65092.0}, {"date": "2019-03-27", "close": 980.61, "volume": 40466.0}, {"date": "2019-03-28", "close": 985.99, "volume": 33986.0}, {"date": "2019-03-29", "close": 981.38, "volume": 29499.0}, {"date": "2019-04-01", "close": 997.62, "volume": 70309.0}, {"date": "2019-04-02", "close": 999.06, "volume": 72437.0}, {"date": "2019-04-03", "close": 988.72, "volume": 61886.0}, {"date": "2019-04-04", "close": 993.38, "volume": 67268.0}, {"date": "2019-04-05", "close": 1003.36, "volume": 37461.0}, {"date": "2019-04-08", "close": 1011.19, "volume": 73642.0}, {"date": "2019-04-09", "close": 1011.11, "volume": 51981.0}, {"date": "2019-04-10", "close": 1019.19, "volume": 48407.0}, {"date": "2019-04-11", "close": 1025.61, "volume": 79572.0}, {"date": "2019-04-12", "close": 1016.85, "volume": 66819.0}, {"date": "2019-04-15", "close": 1020.94, "volume": 60818.0}, {"date": "2019-04-16", "close": 1023.83, "volume": 46116.0}, {"date": "2019-04-17", "close": 1025.15, "volume": 69701.0}, {"date": "2019-04-18", "close": 1025.19, "volume": 59770.0}, {"date": "2019-04-22", "close": 1024.16, "volume": 68547.0}, {"date": "2019-04-23", "close": 1020.85, "volume": 57912.0}, {"date": "2019-04-24", "close": 1019.14, "volume": 22319.0}, {"date": "2019-04-25", "close": 1021.16, "volume": 43651.0}, {"date": "2019-04-26", "close": 1033.37, "volume": 53239.0}, {"date": "2019-04-29", "close": 1043.81, "volume": 54770.0}, {"date": "2019-04-30", "close": 1060.53, "volume": 76099.0}, {"date": "2019-05-01", "close": 1045.69, "volume": 85034.0}, {"date": "2019-05-02", "close": 1053.62, "volume": 74439.0}, {"date": "2019-05-03", "close": 1081.23, "volume": 90632.0}, {"date": "2019-05-06", "close": 1080.75, "volume": 93333.0}, {"date": "2019-05-07", "close": 1080.29, "volume": 58586.0}, {"date": "2019-05-08", "close": 1091.01, "volume": 125631.0}, {"date": "2019-05-09", "close": 1099.77, "volume": 121813.0}, {"date": "2019-05-10", "close": 1090.44, "volume": 70531.0}, {"date": "2019-05-13", "close": 1076.26, "volume": 63984.0}, {"date": "2019-05-14", "close": 1105.8, "volume": 54394.0}, {"date": "2019-05-15", "close": 1111.43, "volume": 94066.0}, {"date": "2019-05-16", "close": 1127.78, "volume": 36778.0}, {"date": "2019-05-17", "close": 1139.38, "volume": 80684.0}, {"date": "2019-05-20", "close": 1126.05, "volume": 123635.0}, {"date": "2019-05-21", "close": 1140.46, "volume": 34319.0}, {"date": "2019-05-22", "close": 1138.56, "volume": 47416.0}, {"date": "2019-05-23", "close": 1139.29, "volume": 70594.0}, {"date": "2019-05-24", "close": 1127.3, "volume": 54626.0}, {"date": "2019-05-28", "close": 1139.4, "volume": 82595.0}, {"date": "2019-05-29", "close": 1121.27, "volume": 60283.0}, {"date": "2019-05-30", "close": 1128.55, "volume": 44466.0}, {"date": "2019-05-31", "close": 1117.05, "volume": 52399.0}, {"date": "2019-06-03", "close": 1127.79, "volume": 61496.0}, {"date": "2019-06-04", "close": 1150.18, "volume": 43298.0}, {"date": "2019-06-05", "close": 1166.22, "volume": 54159.0}, {"date": "2019-06-06", "close": 1177.95, "volume": 36356.0}, {"date": "2019-06-07", "close": 1182.88, "volume": 28099.0}, {"date": "2019-06-10", "close": 1167.04, "volume": 52221.0}, {"date": "2019-06-11", "close": 1164.0, "volume": 56238.0}, {"date": "2019-06-12", "close": 1162.92, "volume": 34366.0}, {"date": "2019-06-13", "close": 1143.79, "volume": 63777.0}, {"date": "2019-06-14", "close": 1140.95, "volume": 96859.0}, {"date": "2019-06-17", "close": 1160.0, "volume": 60027.0}, {"date": "2019-06-18", "close": 1152.44, "volume": 48472.0}, {"date": "2019-06-19", "close": 1162.69, "volume": 81472.0}, {"date": "2019-06-20", "close": 1166.48, "volume": 58553.0}, {"date": "2019-06-21", "close": 1154.99, "volume": 91880.0}, {"date": "2019-06-24", "close": 1140.26, "volume": 45618.0}, {"date": "2019-06-25", "close": 1129.56, "volume": 88205.0}, {"date": "2019-06-26", "close": 1110.49, "volume": 50232.0}, {"date": "2019-06-27", "close": 1143.49, "volume": 93271.0}, {"date": "2019-06-28", "close": 1170.99, "volume": 91468.0}, {"date": "2019-07-01", "close": 1180.94, "volume": 66997.0}, {"date": "2019-07-02", "close": 1196.24, "volume": 53849.0}, {"date": "2019-07-03", "close": 1203.85, "volume": 28911.0}, {"date": "2019-07-05", "close": 1218.64, "volume": 85940.0}, {"date": "2019-07-08", "close": 1214.29, "volume": 48447.0}, {"date": "2019-07-09", "close": 1217.95, "volume": 92156.0}, {"date": "2019-07-10", "close": 1218.7, "volume": 34542.0}, {"date": "2019-07-11", "close": 1217.57, "volume": 66095.0}, {"date": "2019-07-12", "close": 1231.52, "volume": 40369.0}, {"date": "2019-07-15", "close": 1231.34, "volume": 14097.0}, {"date": "2019-07-16", "close": 1224.05, "volume": 26508.0}, {"date": "2019-07-17", "close": 1222.75, "volume": 27811.0}, {"date": "2019-07-18", "close": 1216.25, "volume": 29981.0}, {"date": "2019-07-19", "close": 1210.18, "volume": 63496.0}, {"date": "2019-07-22", "close": 1202.51, "volume": 81621.0}, {"date": "2019-07-23", "close": 1192.71, "volume": 33025.0}, {"date": "2019-07-24", "close": 1209.16, "volume": 36382.0}, {"date": "2019-07-25", "close": 1219.03, "volume": 51698.0}, {"date": "2019-07-26", "close": 1218.22, "volume": 38178.0}, {"date": "2019-07-29", "close": 1216.36, "volume": 66061.0}, {"date": "2019-07-30", "close": 1232.14, "volume": 44928.0}, {"date": "2019-07-31", "close": 1216.8, "volume": 40246.0}, {"date": "2019-08-01", "close": 1205.96, "volume": 52006.0}, {"date": "2019-08-02", "close": 1191.71, "volume": 53246.0}, {"date": "2019-08-05", "close": 1168.58, "volume": 58878.0}, {"date": "2019-08-06", "close": 1214.92, "volume": 59479.0}, {"date": "2019-08-07", "close": 1201.03, "volume": 58607.0}, {"date": "2019-08-08", "close": 1255.71, "volume": 131782.0}, {"date": "2019-08-09", "close": 1260.01, "volume": 50712.0}, {"date": "2019-08-12", "close": 1250.45, "volume": 30337.0}, {"date": "2019-08-13", "close": 1261.41, "volume": 61262.0}, {"date": "2019-08-14", "close": 1247.1, "volume": 63820.0}, {"date": "2019-08-15", "close": 1242.42, "volume": 44737.0}, {"date": "2019-08-16", "close": 1252.01, "volume": 64081.0}, {"date": "2019-08-19", "close": 1257.86, "volume": 72287.0}, {"date": "2019-08-20", "close": 1261.06, "volume": 48677.0}, {"date": "2019-08-21", "close": 1270.52, "volume": 50188.0}, {"date": "2019-08-22", "close": 1275.75, "volume": 41412.0}, {"date": "2019-08-23", "close": 1249.13, "volume": 37668.0}, {"date": "2019-08-26", "close": 1264.7, "volume": 36587.0}, {"date": "2019-08-27", "close": 1277.74, "volume": 42793.0}, {"date": "2019-08-28", "close": 1272.52, "volume": 39691.0}, {"date": "2019-08-29", "close": 1288.66, "volume": 26810.0}, {"date": "2019-08-30", "close": 1297.62, "volume": 22291.0}, {"date": "2019-09-03", "close": 1299.27, "volume": 61494.0}, {"date": "2019-09-04", "close": 1307.83, "volume": 55960.0}, {"date": "2019-09-05", "close": 1308.65, "volume": 59803.0}, {"date": "2019-09-06", "close": 1308.58, "volume": 42290.0}, {"date": "2019-09-09", "close": 1292.15, "volume": 47808.0}, {"date": "2019-09-10", "close": 1268.73, "volume": 49669.0}, {"date": "2019-09-11", "close": 1267.01, "volume": 31481.0}, {"date": "2019-09-12", "close": 1252.54, "volume": 29897.0}, {"date": "2019-09-13", "close": 1254.57, "volume": 20985.0}, {"date": "2019-09-16", "close": 1238.81, "volume": 37123.0}, {"date": "2019-09-17", "close": 1254.3, "volume": 33102.0}, {"date": "2019-09-18", "close": 1248.29, "volume": 28470.0}, {"date": "2019-09-19", "close": 1230.64, "volume": 33727.0}, {"date": "2019-09-20", "close": 1242.63, "volume": 77626.0}, {"date": "2019-09-23", "close": 1253.06, "volume": 36368.0}, {"date": "2019-09-24", "close": 1253.17, "volume": 33151.0}, {"date": "2019-09-25", "close": 1254.76, "volume": 37094.0}, {"date": "2019-09-26", "close": 1249.52, "volume": 25980.0}, {"date": "2019-09-27", "close": 1249.7, "volume": 41438.0}, {"date": "2019-09-30", "close": 1254.7, "volume": 16344.0}, {"date": "2019-10-01", "close": 1274.05, "volume": 46745.0}, {"date": "2019-10-02", "close": 1259.07, "volume": 47559.0}, {"date": "2019-10-03", "close": 1264.45, "volume": 43351.0}, {"date": "2019-10-04", "close": 1274.46, "volume": 19307.0}, {"date": "2019-10-07", "close": 1262.28, "volume": 18952.0}, {"date": "2019-10-08", "close": 1257.2, "volume": 18323.0}, {"date": "2019-10-09", "close": 1280.17, "volume": 24461.0}, {"date": "2019-10-10", "close": 1284.08, "volume": 13859.0}, {"date": "2019-10-11", "close": 1285.31, "volume": 38281.0}, {"date": "2019-10-14", "close": 1280.99, "volume": 20119.0}, {"date": "2019-10-15", "close": 1282.54, "volume": 16914.0}, {"date": "2019-10-16", "close": 1290.96, "volume": 23053.0}, {"date": "2019-10-17", "close": 1303.99, "volume": 15901.0}, {"date": "2019-10-18", "close": 1296.94, "volume": 15072.0}, {"date": "2019-10-21", "close": 1288.19, "volume": 17118.0}, {"date": "2019-10-22", "close": 1291.24, "volume": 17594.0}, {"date": "2019-10-23", "close": 1292.15, "volume": 16940.0}, {"date": "2019-10-24", "close": 1292.77, "volume": 13952.0}, {"date": "2019-10-25", "close": 1309.21, "volume": 16311.0}, {"date": "2019-10-28", "close": 1313.75, "volume": 14908.0}, {"date": "2019-10-29", "close": 1316.74, "volume": 18447.0}, {"date": "2019-10-30", "close": 1331.79, "volume": 16300.0}, {"date": "2019-10-31", "close": 1325.37, "volume": 23131.0}, {"date": "2019-11-01", "close": 1344.29, "volume": 27095.0}, {"date": "2019-11-04", "close": 1328.01, "volume": 33171.0}, {"date": "2019-11-05", "close": 1330.39, "volume": 24185.0}, {"date": "2019-11-06", "close": 1342.66, "volume": 24908.0}, {"date": "2019-11-07", "close": 1356.19, "volume": 36738.0}, {"date": "2019-11-08", "close": 1425.0, "volume": 22650.0}, {"date": "2019-11-11", "close": 1476.25, "volume": 36444.0}, {"date": "2019-11-12", "close": 1491.57, "volume": 41236.0}, {"date": "2019-11-13", "close": 1499.76, "volume": 25892.0}, {"date": "2019-11-14", "close": 1506.81, "volume": 19435.0}, {"date": "2019-11-15", "close": 1475.46, "volume": 47278.0}, {"date": "2019-11-18", "close": 1517.67, "volume": 26531.0}, {"date": "2019-11-19", "close": 1543.56, "volume": 24995.0}, {"date": "2019-11-20", "close": 1547.51, "volume": 36178.0}, {"date": "2019-11-21", "close": 1533.31, "volume": 24931.0}, {"date": "2019-11-22", "close": 1535.72, "volume": 23531.0}, {"date": "2019-11-25", "close": 1536.68, "volume": 39355.0}, {"date": "2019-11-26", "close": 1534.84, "volume": 49884.0}, {"date": "2019-11-27", "close": 1532.56, "volume": 27794.0}, {"date": "2019-11-29", "close": 1535.0, "volume": 16183.0}, {"date": "2019-12-02", "close": 1527.16, "volume": 27785.0}, {"date": "2019-12-03", "close": 1520.24, "volume": 30777.0}, {"date": "2019-12-04", "close": 1512.9, "volume": 33221.0}, {"date": "2019-12-05", "close": 1541.7, "volume": 17346.0}, {"date": "2019-12-06", "close": 1530.73, "volume": 20178.0}, {"date": "2019-12-09", "close": 1532.3, "volume": 15528.0}, {"date": "2019-12-10", "close": 1526.06, "volume": 19090.0}, {"date": "2019-12-11", "close": 1529.0, "volume": 12507.0}, {"date": "2019-12-12", "close": 1514.87, "volume": 19302.0}, {"date": "2019-12-13", "close": 1514.49, "volume": 15019.0}, {"date": "2019-12-16", "close": 1516.28, "volume": 40332.0}, {"date": "2019-12-17", "close": 1480.0, "volume": 36438.0}, {"date": "2019-12-18", "close": 1469.16, "volume": 34617.0}, {"date": "2019-12-19", "close": 1479.2, "volume": 38270.0}, {"date": "2019-12-20", "close": 1522.61, "volume": 88271.0}, {"date": "2019-12-23", "close": 1501.53, "volume": 29181.0}, {"date": "2019-12-24", "close": 1501.6, "volume": 6497.0}, {"date": "2019-12-26", "close": 1517.01, "volume": 11955.0}, {"date": "2019-12-27", "close": 1497.51, "volume": 14998.0}, {"date": "2019-12-30", "close": 1493.91, "volume": 12236.0}, {"date": "2019-12-31", "close": 1488.47, "volume": 23730.0}, {"date": "2020-01-02", "close": 1517.04, "volume": 29721.0}, {"date": "2020-01-03", "close": 1533.78, "volume": 25622.0}, {"date": "2020-01-06", "close": 1550.5, "volume": 28910.0}, {"date": "2020-01-07", "close": 1554.97, "volume": 23996.0}, {"date": "2020-01-08", "close": 1550.0, "volume": 23102.0}, {"date": "2020-01-09", "close": 1581.9, "volume": 26289.0}, {"date": "2020-01-10", "close": 1615.48, "volume": 45385.0}, {"date": "2020-01-13", "close": 1689.74, "volume": 50943.0}, {"date": "2020-01-14", "close": 1668.37, "volume": 26650.0}, {"date": "2020-01-15", "close": 1669.61, "volume": 25038.0}, {"date": "2020-01-16", "close": 1655.88, "volume": 27345.0}, {"date": "2020-01-17", "close": 1630.63, "volume": 28668.0}, {"date": "2020-01-21", "close": 1619.79, "volume": 37195.0}, {"date": "2020-01-22", "close": 1650.44, "volume": 39617.0}, {"date": "2020-01-23", "close": 1703.47, "volume": 29371.0}, {"date": "2020-01-24", "close": 1737.2, "volume": 47780.0}, {"date": "2020-01-27", "close": 1706.84, "volume": 35033.0}, {"date": "2020-01-28", "close": 1719.31, "volume": 16211.0}, {"date": "2020-01-29", "close": 1701.36, "volume": 16921.0}, {"date": "2020-01-30", "close": 1716.3, "volume": 7972.0}, {"date": "2020-01-31", "close": 1704.03, "volume": 20522.0}, {"date": "2020-02-03", "close": 1738.57, "volume": 26916.0}, {"date": "2020-02-04", "close": 1723.14, "volume": 19766.0}, {"date": "2020-02-05", "close": 1713.21, "volume": 28516.0}, {"date": "2020-02-06", "close": 1711.51, "volume": 12860.0}, {"date": "2020-02-07", "close": 1700.41, "volume": 29326.0}, {"date": "2020-02-10", "close": 1762.81, "volume": 19195.0}, {"date": "2020-02-11", "close": 1754.48, "volume": 16159.0}, {"date": "2020-02-12", "close": 1782.73, "volume": 18933.0}, {"date": "2020-02-13", "close": 1800.0, "volume": 31032.0}, {"date": "2020-02-14", "close": 1774.0, "volume": 19656.0}, {"date": "2020-02-18", "close": 1798.59, "volume": 26763.0}, {"date": "2020-02-19", "close": 1807.25, "volume": 20899.0}, {"date": "2020-02-20", "close": 1770.0, "volume": 30867.0}, {"date": "2020-02-21", "close": 1757.25, "volume": 36196.0}, {"date": "2020-02-24", "close": 1754.87, "volume": 27463.0}, {"date": "2020-02-25", "close": 1665.0, "volume": 61014.0}, {"date": "2020-02-26", "close": 1600.0, "volume": 81361.0}, {"date": "2020-02-27", "close": 1568.17, "volume": 94327.0}, {"date": "2020-02-28", "close": 1573.02, "volume": 72754.0}, {"date": "2020-03-02", "close": 1625.28, "volume": 43957.0}, {"date": "2020-03-03", "close": 1611.72, "volume": 39930.0}, {"date": "2020-03-04", "close": 1665.41, "volume": 37254.0}, {"date": "2020-03-05", "close": 1638.74, "volume": 35285.0}, {"date": "2020-03-06", "close": 1598.93, "volume": 37724.0}, {"date": "2020-03-09", "close": 1475.72, "volume": 29362.0}, {"date": "2020-03-10", "close": 1586.18, "volume": 52827.0}, {"date": "2020-03-11", "close": 1491.61, "volume": 28026.0}, {"date": "2020-03-12", "close": 1299.98, "volume": 54481.0}, {"date": "2020-03-13", "close": 1377.88, "volume": 62568.0}, {"date": "2020-03-16", "close": 1185.51, "volume": 47861.0}, {"date": "2020-03-17", "close": 1229.21, "volume": 59034.0}, {"date": "2020-03-18", "close": 1161.98, "volume": 58010.0}, {"date": "2020-03-19", "close": 1246.47, "volume": 52129.0}, {"date": "2020-03-20", "close": 1270.96, "volume": 82997.0}, {"date": "2020-03-23", "close": 1268.57, "volume": 68721.0}, {"date": "2020-03-24", "close": 1378.74, "volume": 41129.0}, {"date": "2020-03-25", "close": 1388.15, "volume": 43444.0}, {"date": "2020-03-26", "close": 1493.81, "volume": 22510.0}, {"date": "2020-03-27", "close": 1467.37, "volume": 34209.0}, {"date": "2020-03-30", "close": 1653.5, "volume": 30401.0}, {"date": "2020-03-31", "close": 1644.01, "volume": 54376.0}, {"date": "2020-04-01", "close": 1540.92, "volume": 28180.0}, {"date": "2020-04-02", "close": 1605.04, "volume": 37920.0}, {"date": "2020-04-03", "close": 1536.38, "volume": 32501.0}, {"date": "2020-04-06", "close": 1646.16, "volume": 38454.0}, {"date": "2020-04-07", "close": 1688.3, "volume": 64709.0}, {"date": "2020-04-08", "close": 1684.51, "volume": 25413.0}, {"date": "2020-04-09", "close": 1704.24, "volume": 59446.0}, {"date": "2020-04-13", "close": 1653.95, "volume": 19368.0}, {"date": "2020-04-14", "close": 1728.99, "volume": 23396.0}, {"date": "2020-04-15", "close": 1700.14, "volume": 23720.0}, {"date": "2020-04-16", "close": 1731.71, "volume": 40513.0}, {"date": "2020-04-17", "close": 1774.8, "volume": 67908.0}, {"date": "2020-04-20", "close": 1783.24, "volume": 107238.0}, {"date": "2020-04-21", "close": 1635.18, "volume": 101831.0}, {"date": "2020-04-22", "close": 1716.99, "volume": 59188.0}, {"date": "2020-04-23", "close": 1745.77, "volume": 60345.0}, {"date": "2020-04-24", "close": 1814.0, "volume": 88241.0}, {"date": "2020-04-27", "close": 1858.15, "volume": 50922.0}, {"date": "2020-04-28", "close": 1855.12, "volume": 42271.0}, {"date": "2020-04-29", "close": 1960.0, "volume": 55174.0}, {"date": "2020-04-30", "close": 1912.86, "volume": 77925.0}, {"date": "2020-05-01", "close": 1861.52, "volume": 24429.0}, {"date": "2020-05-04", "close": 1873.25, "volume": 27147.0}, {"date": "2020-05-05", "close": 1919.53, "volume": 27070.0}, {"date": "2020-05-06", "close": 1925.33, "volume": 33116.0}, {"date": "2020-05-07", "close": 1911.2, "volume": 28128.0}, {"date": "2020-05-08", "close": 1844.49, "volume": 86160.0}, {"date": "2020-05-11", "close": 1910.1, "volume": 65598.0}, {"date": "2020-05-12", "close": 1892.82, "volume": 38408.0}, {"date": "2020-05-13", "close": 1869.17, "volume": 39461.0}, {"date": "2020-05-14", "close": 1843.75, "volume": 25887.0}, {"date": "2020-05-15", "close": 1835.24, "volume": 50986.0}, {"date": "2020-05-18", "close": 1930.14, "volume": 31677.0}, {"date": "2020-05-19", "close": 1866.23, "volume": 65161.0}, {"date": "2020-05-20", "close": 1815.0, "volume": 110780.0}, {"date": "2020-05-21", "close": 1838.02, "volume": 45340.0}, {"date": "2020-05-22", "close": 1776.0, "volume": 40116.0}, {"date": "2020-05-26", "close": 1788.38, "volume": 37456.0}, {"date": "2020-05-27", "close": 1840.99, "volume": 95111.0}, {"date": "2020-05-28", "close": 1851.12, "volume": 73643.0}, {"date": "2020-05-29", "close": 1886.89, "volume": 337137.0}, {"date": "2020-06-01", "close": 1883.4, "volume": 67243.0}, {"date": "2020-06-02", "close": 1873.57, "volume": 42208.0}, {"date": "2020-06-03", "close": 1834.15, "volume": 38378.0}, {"date": "2020-06-04", "close": 1763.89, "volume": 52192.0}, {"date": "2020-06-05", "close": 1741.83, "volume": 92330.0}, {"date": "2020-06-08", "close": 1810.01, "volume": 43891.0}, {"date": "2020-06-09", "close": 1799.52, "volume": 35506.0}, {"date": "2020-06-10", "close": 1802.43, "volume": 46505.0}, {"date": "2020-06-11", "close": 1714.29, "volume": 43777.0}, {"date": "2020-06-12", "close": 1725.68, "volume": 57388.0}, {"date": "2020-06-15", "close": 1737.97, "volume": 54589.0}, {"date": "2020-06-16", "close": 1806.17, "volume": 33444.0}, {"date": "2020-06-17", "close": 1813.72, "volume": 41896.0}, {"date": "2020-06-18", "close": 1825.8, "volume": 32670.0}, {"date": "2020-06-19", "close": 1800.0, "volume": 91295.0}, {"date": "2020-06-22", "close": 1798.66, "volume": 33820.0}, {"date": "2020-06-23", "close": 1779.94, "volume": 28914.0}, {"date": "2020-06-24", "close": 1753.15, "volume": 46718.0}, {"date": "2020-06-25", "close": 1747.2, "volume": 33393.0}, {"date": "2020-06-26", "close": 1714.18, "volume": 94256.0}, {"date": "2020-06-29", "close": 1757.0, "volume": 31133.0}, {"date": "2020-06-30", "close": 1774.85, "volume": 39043.0}, {"date": "2020-07-01", "close": 1778.0, "volume": 31779.0}, {"date": "2020-07-02", "close": 1773.26, "volume": 34524.0}, {"date": "2020-07-06", "close": 1785.61, "volume": 29949.0}, {"date": "2020-07-07", "close": 1779.42, "volume": 31630.0}, {"date": "2020-07-08", "close": 1787.99, "volume": 41449.0}, {"date": "2020-07-09", "close": 1773.01, "volume": 22257.0}, {"date": "2020-07-10", "close": 1770.18, "volume": 24645.0}, {"date": "2020-07-13", "close": 1721.03, "volume": 32837.0}, {"date": "2020-07-14", "close": 1749.77, "volume": 42686.0}, {"date": "2020-07-15", "close": 1776.13, "volume": 27255.0}, {"date": "2020-07-16", "close": 1783.04, "volume": 31964.0}, {"date": "2020-07-17", "close": 1796.01, "volume": 36916.0}, {"date": "2020-07-20", "close": 1782.72, "volume": 32903.0}, {"date": "2020-07-21", "close": 1802.05, "volume": 23737.0}, {"date": "2020-07-22", "close": 1808.78, "volume": 23074.0}, {"date": "2020-07-23", "close": 1773.97, "volume": 21523.0}, {"date": "2020-07-24", "close": 1797.54, "volume": 17025.0}, {"date": "2020-07-27", "close": 1804.25, "volume": 17867.0}, {"date": "2020-07-28", "close": 1766.27, "volume": 17823.0}, {"date": "2020-07-29", "close": 1768.0, "volume": 17763.0}, {"date": "2020-07-30", "close": 1775.21, "volume": 21335.0}, {"date": "2020-07-31", "close": 1822.56, "volume": 51461.0}, {"date": "2020-08-03", "close": 1862.41, "volume": 36571.0}, {"date": "2020-08-04", "close": 1849.68, "volume": 36612.0}, {"date": "2020-08-05", "close": 1837.43, "volume": 43051.0}, {"date": "2020-08-06", "close": 1837.02, "volume": 39700.0}, {"date": "2020-08-07", "close": 1911.94, "volume": 58704.0}, {"date": "2020-08-10", "close": 1909.84, "volume": 31647.0}, {"date": "2020-08-11", "close": 1866.0, "volume": 30732.0}, {"date": "2020-08-12", "close": 1865.09, "volume": 25900.0}, {"date": "2020-08-13", "close": 1885.81, "volume": 34589.0}, {"date": "2020-08-14", "close": 1870.17, "volume": 24672.0}, {"date": "2020-08-17", "close": 1928.0, "volume": 47593.0}, {"date": "2020-08-18", "close": 1909.88, "volume": 23016.0}, {"date": "2020-08-19", "close": 1873.65, "volume": 32475.0}, {"date": "2020-08-20", "close": 1856.69, "volume": 34367.0}, {"date": "2020-08-21", "close": 1826.3, "volume": 44903.0}, {"date": "2020-08-24", "close": 1841.74, "volume": 27072.0}, {"date": "2020-08-25", "close": 1829.49, "volume": 33370.0}, {"date": "2020-08-26", "close": 1802.49, "volume": 33633.0}, {"date": "2020-08-27", "close": 1868.27, "volume": 49047.0}, {"date": "2020-08-28", "close": 1856.09, "volume": 27833.0}, {"date": "2020-08-31", "close": 1840.33, "volume": 45403.0}, {"date": "2020-09-01", "close": 1834.04, "volume": 34048.0}, {"date": "2020-09-02", "close": 1850.51, "volume": 38735.0}, {"date": "2020-09-03", "close": 1886.1, "volume": 52953.0}, {"date": "2020-09-04", "close": 1845.01, "volume": 42416.0}, {"date": "2020-09-08", "close": 1792.27, "volume": 36870.0}, {"date": "2020-09-09", "close": 1822.12, "volume": 30865.0}, {"date": "2020-09-10", "close": 1788.1, "volume": 29564.0}, {"date": "2020-09-11", "close": 1774.4, "volume": 32530.0}, {"date": "2020-09-14", "close": 1799.66, "volume": 21591.0}, {"date": "2020-09-15", "close": 1833.0, "volume": 36056.0}, {"date": "2020-09-16", "close": 1826.12, "volume": 16447.0}, {"date": "2020-09-17", "close": 1771.24, "volume": 35407.0}, {"date": "2020-09-18", "close": 1732.24, "volume": 92852.0}, {"date": "2020-09-21", "close": 1726.45, "volume": 24143.0}, {"date": "2020-09-22", "close": 1759.35, "volume": 27981.0}, {"date": "2020-09-23", "close": 1732.93, "volume": 27582.0}, {"date": "2020-09-24", "close": 1699.07, "volume": 21649.0}, {"date": "2020-09-25", "close": 1756.94, "volume": 36260.0}, {"date": "2020-09-28", "close": 1762.68, "volume": 34599.0}, {"date": "2020-09-29", "close": 1805.0, "volume": 52872.0}, {"date": "2020-09-30", "close": 1885.43, "volume": 79423.0}, {"date": "2020-10-01", "close": 1851.23, "volume": 52290.0}, {"date": "2020-10-02", "close": 1841.29, "volume": 37780.0}, {"date": "2020-10-05", "close": 1837.66, "volume": 48124.0}, {"date": "2020-10-06", "close": 1845.04, "volume": 34063.0}, {"date": "2020-10-07", "close": 1849.83, "volume": 27164.0}, {"date": "2020-10-08", "close": 1830.13, "volume": 36351.0}, {"date": "2020-10-09", "close": 1835.86, "volume": 21686.0}, {"date": "2020-10-12", "close": 1838.68, "volume": 28285.0}, {"date": "2020-10-13", "close": 1870.0, "volume": 39816.0}, {"date": "2020-10-14", "close": 1855.02, "volume": 24540.0}, {"date": "2020-10-15", "close": 1838.31, "volume": 31652.0}, {"date": "2020-10-16", "close": 1814.99, "volume": 39322.0}, {"date": "2020-10-19", "close": 1786.12, "volume": 44308.0}, {"date": "2020-10-20", "close": 1800.54, "volume": 40331.0}, {"date": "2020-10-21", "close": 1897.34, "volume": 69077.0}, {"date": "2020-10-22", "close": 1982.34, "volume": 71464.0}, {"date": "2020-10-23", "close": 1907.25, "volume": 34074.0}, {"date": "2020-10-26", "close": 1782.89, "volume": 40044.0}, {"date": "2020-10-27", "close": 1753.49, "volume": 44967.0}, {"date": "2020-10-28", "close": 1721.57, "volume": 42997.0}, {"date": "2020-10-29", "close": 1721.72, "volume": 35202.0}, {"date": "2020-10-30", "close": 1731.86, "volume": 35924.0}, {"date": "2020-11-02", "close": 1760.65, "volume": 41344.0}, {"date": "2020-11-03", "close": 1794.95, "volume": 34544.0}, {"date": "2020-11-04", "close": 1900.39, "volume": 28452.0}, {"date": "2020-11-05", "close": 1953.32, "volume": 47289.0}, {"date": "2020-11-06", "close": 1936.18, "volume": 41726.0}, {"date": "2020-11-09", "close": 1891.99, "volume": 28401.0}, {"date": "2020-11-10", "close": 1885.22, "volume": 41916.0}, {"date": "2020-11-11", "close": 1893.39, "volume": 20340.0}, {"date": "2020-11-12", "close": 1889.41, "volume": 37474.0}, {"date": "2020-11-13", "close": 1983.47, "volume": 34320.0}, {"date": "2020-11-16", "close": 2021.25, "volume": 26229.0}, {"date": "2020-11-17", "close": 2011.0, "volume": 39569.0}, {"date": "2020-11-18", "close": 1981.11, "volume": 32860.0}, {"date": "2020-11-19", "close": 1984.5, "volume": 29707.0}, {"date": "2020-11-20", "close": 2009.58, "volume": 22610.0}, {"date": "2020-11-23", "close": 1958.01, "volume": 28660.0}, {"date": "2020-11-24", "close": 1975.0, "volume": 39480.0}, {"date": "2020-11-25", "close": 1979.99, "volume": 41121.0}, {"date": "2020-11-27", "close": 1962.06, "volume": 11131.0}, {"date": "2020-11-30", "close": 1980.67, "volume": 47533.0}, {"date": "2020-12-01", "close": 2022.75, "volume": 40684.0}, {"date": "2020-12-02", "close": 2039.02, "volume": 50537.0}, {"date": "2020-12-03", "close": 2063.41, "volume": 49008.0}, {"date": "2020-12-04", "close": 2110.18, "volume": 45558.0}, {"date": "2020-12-07", "close": 2103.21, "volume": 22187.0}, {"date": "2020-12-08", "close": 2089.01, "volume": 36083.0}, {"date": "2020-12-09", "close": 2079.48, "volume": 24775.0}, {"date": "2020-12-10", "close": 2116.87, "volume": 39246.0}, {"date": "2020-12-11", "close": 2117.88, "volume": 27430.0}, {"date": "2020-12-14", "close": 2144.01, "volume": 32492.0}, {"date": "2020-12-15", "close": 2170.82, "volume": 37436.0}, {"date": "2020-12-16", "close": 2177.48, "volume": 39056.0}, {"date": "2020-12-17", "close": 2204.57, "volume": 31704.0}, {"date": "2020-12-18", "close": 2237.83, "volume": 62731.0}, {"date": "2020-12-21", "close": 2213.41, "volume": 50225.0}, {"date": "2020-12-22", "close": 2245.43, "volume": 26805.0}, {"date": "2020-12-23", "close": 2234.46, "volume": 28763.0}, {"date": "2020-12-24", "close": 2260.86, "volume": 15614.0}, {"date": "2020-12-28", "close": 2265.14, "volume": 31451.0}, {"date": "2020-12-29", "close": 2293.76, "volume": 25660.0}, {"date": "2020-12-30", "close": 2250.24, "volume": 38489.0}, {"date": "2020-12-31", "close": 2227.72, "volume": 44432.0}, {"date": "2021-01-04", "close": 2152.22, "volume": 41401.0}, {"date": "2021-01-05", "close": 2110.0, "volume": 48171.0}, {"date": "2021-01-06", "close": 2095.0, "volume": 55647.0}, {"date": "2021-01-07", "close": 2100.0, "volume": 58028.0}, {"date": "2021-01-08", "close": 2064.36, "volume": 55451.0}, {"date": "2021-01-11", "close": 2060.35, "volume": 27493.0}, {"date": "2021-01-12", "close": 2002.5, "volume": 56447.0}, {"date": "2021-01-13", "close": 1977.39, "volume": 66589.0}, {"date": "2021-01-14", "close": 1982.69, "volume": 44263.0}, {"date": "2021-01-15", "close": 1985.75, "volume": 50130.0}, {"date": "2021-01-19", "close": 2000.1, "volume": 28425.0}, {"date": "2021-01-20", "close": 2044.2, "volume": 48235.0}, {"date": "2021-01-21", "close": 2051.58, "volume": 38270.0}, {"date": "2021-01-22", "close": 2045.01, "volume": 29886.0}, {"date": "2021-01-25", "close": 2068.06, "volume": 36166.0}, {"date": "2021-01-26", "close": 2025.99, "volume": 20832.0}, {"date": "2021-01-27", "close": 1914.07, "volume": 41778.0}, {"date": "2021-01-28", "close": 2049.37, "volume": 41557.0}, {"date": "2021-01-29", "close": 2000.0, "volume": 67605.0}, {"date": "2021-02-01", "close": 2015.24, "volume": 27519.0}, {"date": "2021-02-02", "close": 2079.99, "volume": 36877.0}, {"date": "2021-02-03", "close": 2053.07, "volume": 37868.0}, {"date": "2021-02-04", "close": 2062.16, "volume": 17749.0}, {"date": "2021-02-05", "close": 2063.38, "volume": 14899.0}, {"date": "2021-02-08", "close": 2064.24, "volume": 18825.0}, {"date": "2021-02-09", "close": 2086.06, "volume": 26667.0}, {"date": "2021-02-10", "close": 2086.08, "volume": 25633.0}, {"date": "2021-02-11", "close": 2057.05, "volume": 36816.0}, {"date": "2021-02-12", "close": 2056.79, "volume": 16973.0}, {"date": "2021-02-16", "close": 2054.05, "volume": 20949.0}, {"date": "2021-02-17", "close": 2104.09, "volume": 32200.0}, {"date": "2021-02-18", "close": 2065.04, "volume": 17533.0}, {"date": "2021-02-19", "close": 2037.05, "volume": 22247.0}, {"date": "2021-02-22", "close": 1995.98, "volume": 32757.0}, {"date": "2021-02-23", "close": 1996.84, "volume": 37204.0}, {"date": "2021-02-24", "close": 2010.9, "volume": 27942.0}, {"date": "2021-02-25", "close": 1957.73, "volume": 88311.0}, {"date": "2021-02-26", "close": 1914.85, "volume": 38821.0}, {"date": "2021-03-01", "close": 1924.44, "volume": 21055.0}, {"date": "2021-03-02", "close": 1820.83, "volume": 147955.0}, {"date": "2021-03-03", "close": 1746.06, "volume": 117916.0}, {"date": "2021-03-04", "close": 1770.08, "volume": 81228.0}, {"date": "2021-03-05", "close": 1800.0, "volume": 62546.0}, {"date": "2021-03-08", "close": 1828.97, "volume": 76888.0}, {"date": "2021-03-09", "close": 1819.52, "volume": 49013.0}, {"date": "2021-03-10", "close": 1829.22, "volume": 24104.0}, {"date": "2021-03-11", "close": 1816.08, "volume": 37642.0}, {"date": "2021-03-12", "close": 1865.68, "volume": 43853.0}, {"date": "2021-03-15", "close": 1858.68, "volume": 46497.0}, {"date": "2021-03-16", "close": 1846.03, "volume": 18256.0}, {"date": "2021-03-17", "close": 1822.87, "volume": 40437.0}, {"date": "2021-03-18", "close": 1801.63, "volume": 50383.0}, {"date": "2021-03-19", "close": 1757.16, "volume": 84203.0}, {"date": "2021-03-22", "close": 1827.7, "volume": 74274.0}, {"date": "2021-03-23", "close": 1810.26, "volume": 61015.0}, {"date": "2021-03-24", "close": 1765.2, "volume": 68224.0}, {"date": "2021-03-25", "close": 1793.72, "volume": 90782.0}, {"date": "2021-03-26", "close": 1802.08, "volume": 59180.0}, {"date": "2021-03-29", "close": 1803.77, "volume": 49370.0}, {"date": "2021-03-30", "close": 1770.47, "volume": 31797.0}, {"date": "2021-03-31", "close": 1828.36, "volume": 67979.0}, {"date": "2021-04-01", "close": 1829.28, "volume": 75499.0}, {"date": "2021-04-05", "close": 1867.4, "volume": 42012.0}, {"date": "2021-04-06", "close": 1820.0, "volume": 45585.0}, {"date": "2021-04-07", "close": 1779.03, "volume": 28168.0}, {"date": "2021-04-08", "close": 1783.78, "volume": 37296.0}, {"date": "2021-04-09", "close": 1786.75, "volume": 52503.0}, {"date": "2021-04-12", "close": 1779.01, "volume": 37654.0}, {"date": "2021-04-13", "close": 1786.34, "volume": 31117.0}, {"date": "2021-04-14", "close": 1780.37, "volume": 36218.0}, {"date": "2021-04-15", "close": 1804.09, "volume": 14263.0}, {"date": "2021-04-16", "close": 1810.99, "volume": 29264.0}, {"date": "2021-04-19", "close": 1813.57, "volume": 18178.0}, {"date": "2021-04-20", "close": 1817.48, "volume": 18413.0}, {"date": "2021-04-21", "close": 1846.1, "volume": 36088.0}, {"date": "2021-04-22", "close": 1852.47, "volume": 42279.0}, {"date": "2021-04-23", "close": 1846.14, "volume": 21981.0}, {"date": "2021-04-26", "close": 1830.0, "volume": 31063.0}, {"date": "2021-04-27", "close": 1788.39, "volume": 33713.0}, {"date": "2021-04-28", "close": 1803.21, "volume": 19486.0}, {"date": "2021-04-29", "close": 1802.64, "volume": 26907.0}, {"date": "2021-04-30", "close": 1790.0, "volume": 55941.0}, {"date": "2021-05-03", "close": 1806.51, "volume": 30553.0}, {"date": "2021-05-04", "close": 1752.28, "volume": 59043.0}, {"date": "2021-05-05", "close": 1698.15, "volume": 74699.0}, {"date": "2021-05-06", "close": 1704.7, "volume": 65764.0}, {"date": "2021-05-07", "close": 1756.23, "volume": 103216.0}, {"date": "2021-05-10", "close": 1742.48, "volume": 23553.0}, {"date": "2021-05-11", "close": 1739.45, "volume": 47708.0}, {"date": "2021-05-12", "close": 1713.34, "volume": 32248.0}, {"date": "2021-05-13", "close": 1726.43, "volume": 34100.0}, {"date": "2021-05-14", "close": 1740.36, "volume": 42572.0}, {"date": "2021-05-17", "close": 1714.49, "volume": 57890.0}, {"date": "2021-05-18", "close": 1696.74, "volume": 55805.0}, {"date": "2021-05-19", "close": 1718.45, "volume": 63832.0}, {"date": "2021-05-20", "close": 1785.26, "volume": 61298.0}, {"date": "2021-05-21", "close": 1772.34, "volume": 52981.0}, {"date": "2021-05-24", "close": 1807.03, "volume": 34596.0}, {"date": "2021-05-25", "close": 1846.67, "volume": 72735.0}, {"date": "2021-05-26", "close": 1797.0, "volume": 65312.0}, {"date": "2021-05-27", "close": 1799.46, "volume": 87668.0}, {"date": "2021-05-28", "close": 1815.56, "volume": 38298.0}, {"date": "2021-06-01", "close": 1785.01, "volume": 31461.0}, {"date": "2021-06-02", "close": 1791.08, "volume": 37089.0}, {"date": "2021-06-03", "close": 1760.03, "volume": 29800.0}, {"date": "2021-06-04", "close": 1775.16, "volume": 24194.0}, {"date": "2021-06-07", "close": 1777.36, "volume": 31157.0}, {"date": "2021-06-08", "close": 1751.22, "volume": 30812.0}, {"date": "2021-06-09", "close": 1772.56, "volume": 18764.0}, {"date": "2021-06-10", "close": 1778.28, "volume": 28526.0}, {"date": "2021-06-11", "close": 1807.67, "volume": 26963.0}, {"date": "2021-06-14", "close": 1810.07, "volume": 21408.0}, {"date": "2021-06-15", "close": 1800.01, "volume": 45587.0}, {"date": "2021-06-16", "close": 1800.0, "volume": 35238.0}, {"date": "2021-06-17", "close": 1818.2, "volume": 24680.0}, {"date": "2021-06-18", "close": 1889.9, "volume": 97601.0}, {"date": "2021-06-21", "close": 1854.28, "volume": 65624.0}, {"date": "2021-06-22", "close": 1865.13, "volume": 49470.0}, {"date": "2021-06-23", "close": 1850.0, "volume": 57426.0}, {"date": "2021-06-24", "close": 1852.56, "volume": 29103.0}, {"date": "2021-06-25", "close": 1903.59, "volume": 95099.0}, {"date": "2021-06-28", "close": 1897.59, "volume": 42298.0}, {"date": "2021-06-29", "close": 1890.24, "volume": 26784.0}, {"date": "2021-06-30", "close": 1912.81, "volume": 33012.0}, {"date": "2021-07-01", "close": 1902.23, "volume": 25341.0}, {"date": "2021-07-02", "close": 1915.63, "volume": 20492.0}, {"date": "2021-07-06", "close": 1944.03, "volume": 30786.0}, {"date": "2021-07-07", "close": 1951.13, "volume": 63607.0}, {"date": "2021-07-08", "close": 1936.68, "volume": 47341.0}, {"date": "2021-07-09", "close": 1933.0, "volume": 29937.0}, {"date": "2021-07-12", "close": 1920.81, "volume": 17633.0}, {"date": "2021-07-13", "close": 1894.77, "volume": 23186.0}, {"date": "2021-07-14", "close": 1883.43, "volume": 23093.0}, {"date": "2021-07-15", "close": 1871.35, "volume": 26440.0}, {"date": "2021-07-16", "close": 1887.49, "volume": 34702.0}, {"date": "2021-07-19", "close": 1877.83, "volume": 33182.0}, {"date": "2021-07-20", "close": 1920.11, "volume": 40559.0}, {"date": "2021-07-21", "close": 1892.69, "volume": 41379.0}, {"date": "2021-07-22", "close": 1885.55, "volume": 43211.0}, {"date": "2021-07-23", "close": 1938.89, "volume": 39805.0}, {"date": "2021-07-26", "close": 1925.67, "volume": 21613.0}, {"date": "2021-07-27", "close": 1899.29, "volume": 26549.0}, {"date": "2021-07-28", "close": 1919.81, "volume": 29937.0}, {"date": "2021-07-29", "close": 1887.75, "volume": 38113.0}, {"date": "2021-07-30", "close": 1887.99, "volume": 45415.0}, {"date": "2021-08-02", "close": 1900.0, "volume": 34979.0}, {"date": "2021-08-03", "close": 1937.88, "volume": 50215.0}, {"date": "2021-08-04", "close": 1955.0, "volume": 28831.0}, {"date": "2021-08-05", "close": 1968.75, "volume": 41415.0}, {"date": "2021-08-06", "close": 1968.97, "volume": 34295.0}, {"date": "2021-08-09", "close": 1964.42, "volume": 30111.0}, {"date": "2021-08-10", "close": 1993.6, "volume": 54177.0}, {"date": "2021-08-11", "close": 2023.99, "volume": 38483.0}, {"date": "2021-08-12", "close": 2042.88, "volume": 31746.0}, {"date": "2021-08-13", "close": 2039.01, "volume": 22991.0}, {"date": "2021-08-16", "close": 2058.17, "volume": 47199.0}, {"date": "2021-08-17", "close": 2051.04, "volume": 36214.0}, {"date": "2021-08-18", "close": 1995.87, "volume": 15659.0}, {"date": "2021-08-19", "close": 2019.9, "volume": 17312.0}, {"date": "2021-08-20", "close": 2045.98, "volume": 32501.0}, {"date": "2021-08-23", "close": 2039.43, "volume": 18541.0}, {"date": "2021-08-24", "close": 2024.61, "volume": 15335.0}, {"date": "2021-08-25", "close": 2042.79, "volume": 20043.0}, {"date": "2021-08-26", "close": 2039.66, "volume": 18015.0}, {"date": "2021-08-27", "close": 2067.12, "volume": 26737.0}, {"date": "2021-08-30", "close": 2077.55, "volume": 20026.0}, {"date": "2021-08-31", "close": 2099.59, "volume": 52235.0}, {"date": "2021-09-01", "close": 2098.13, "volume": 28106.0}, {"date": "2021-09-02", "close": 2129.05, "volume": 26285.0}, {"date": "2021-09-03", "close": 2085.43, "volume": 28443.0}, {"date": "2021-09-07", "close": 1995.04, "volume": 43464.0}, {"date": "2021-09-08", "close": 2015.38, "volume": 27268.0}, {"date": "2021-09-09", "close": 1986.07, "volume": 27550.0}, {"date": "2021-09-10", "close": 1985.24, "volume": 32572.0}, {"date": "2021-09-13", "close": 1990.0, "volume": 34661.0}, {"date": "2021-09-14", "close": 1908.16, "volume": 41447.0}, {"date": "2021-09-15", "close": 1983.64, "volume": 50634.0}, {"date": "2021-09-16", "close": 1963.85, "volume": 30408.0}, {"date": "2021-09-17", "close": 1964.16, "volume": 146301.0}, {"date": "2021-09-20", "close": 1935.88, "volume": 28327.0}, {"date": "2021-09-21", "close": 1915.71, "volume": 29057.0}, {"date": "2021-09-22", "close": 1918.83, "volume": 20922.0}, {"date": "2021-09-23", "close": 1905.7, "volume": 36435.0}, {"date": "2021-09-24", "close": 1859.53, "volume": 42173.0}, {"date": "2021-09-27", "close": 1835.03, "volume": 39946.0}, {"date": "2021-09-28", "close": 1813.11, "volume": 34205.0}, {"date": "2021-09-29", "close": 1833.51, "volume": 29909.0}, {"date": "2021-09-30", "close": 1813.13, "volume": 28719.0}, {"date": "2021-10-01", "close": 1845.13, "volume": 35529.0}, {"date": "2021-10-04", "close": 1854.44, "volume": 35447.0}, {"date": "2021-10-05", "close": 1835.6, "volume": 39427.0}, {"date": "2021-10-06", "close": 1821.11, "volume": 19955.0}, {"date": "2021-10-07", "close": 1834.31, "volume": 63294.0}, {"date": "2021-10-08", "close": 1784.19, "volume": 71405.0}, {"date": "2021-10-11", "close": 1756.98, "volume": 29861.0}, {"date": "2021-10-12", "close": 1729.97, "volume": 43132.0}, {"date": "2021-10-13", "close": 1734.47, "volume": 25627.0}, {"date": "2021-10-14", "close": 1772.11, "volume": 19466.0}, {"date": "2021-10-15", "close": 1760.0, "volume": 15191.0}, {"date": "2021-10-18", "close": 1767.0, "volume": 17477.0}, {"date": "2021-10-19", "close": 1771.99, "volume": 16025.0}, {"date": "2021-10-20", "close": 1778.84, "volume": 18552.0}, {"date": "2021-10-21", "close": 1781.99, "volume": 18187.0}, {"date": "2021-10-22", "close": 1789.91, "volume": 18825.0}, {"date": "2021-10-25", "close": 1786.49, "volume": 20360.0}, {"date": "2021-10-26", "close": 1801.78, "volume": 24827.0}, {"date": "2021-10-27", "close": 1766.56, "volume": 34478.0}, {"date": "2021-10-28", "close": 1757.71, "volume": 28679.0}, {"date": "2021-10-29", "close": 1711.21, "volume": 65519.0}, {"date": "2021-11-01", "close": 1698.95, "volume": 33512.0}, {"date": "2021-11-02", "close": 1711.0, "volume": 32726.0}, {"date": "2021-11-03", "close": 1746.6, "volume": 31721.0}, {"date": "2021-11-04", "close": 1713.24, "volume": 33190.0}, {"date": "2021-11-05", "close": 1767.01, "volume": 24100.0}, {"date": "2021-11-08", "close": 1798.83, "volume": 29367.0}, {"date": "2021-11-09", "close": 1800.69, "volume": 38853.0}, {"date": "2021-11-10", "close": 1804.0, "volume": 21347.0}, {"date": "2021-11-11", "close": 1814.2, "volume": 18107.0}, {"date": "2021-11-12", "close": 1807.0, "volume": 23748.0}, {"date": "2021-11-15", "close": 1841.02, "volume": 14238.0}, {"date": "2021-11-16", "close": 1830.01, "volume": 26382.0}, {"date": "2021-11-17", "close": 1830.97, "volume": 20660.0}, {"date": "2021-11-18", "close": 1828.46, "volume": 19038.0}, {"date": "2021-11-19", "close": 1829.72, "volume": 20471.0}, {"date": "2021-11-22", "close": 1837.87, "volume": 25493.0}, {"date": "2021-11-23", "close": 1849.4, "volume": 30833.0}, {"date": "2021-11-24", "close": 1814.2, "volume": 28278.0}, {"date": "2021-11-26", "close": 1843.71, "volume": 17907.0}, {"date": "2021-11-29", "close": 1825.97, "volume": 24233.0}, {"date": "2021-11-30", "close": 1772.06, "volume": 65883.0}, {"date": "2021-12-01", "close": 1748.31, "volume": 33263.0}, {"date": "2021-12-02", "close": 1850.61, "volume": 39450.0}, {"date": "2021-12-03", "close": 1814.04, "volume": 31090.0}, {"date": "2021-12-06", "close": 1826.9, "volume": 24543.0}, {"date": "2021-12-07", "close": 1804.08, "volume": 31076.0}, {"date": "2021-12-08", "close": 1805.63, "volume": 26068.0}, {"date": "2021-12-09", "close": 1705.91, "volume": 39664.0}, {"date": "2021-12-10", "close": 1709.95, "volume": 27663.0}, {"date": "2021-12-13", "close": 1699.98, "volume": 34639.0}, {"date": "2021-12-14", "close": 1699.89, "volume": 33693.0}, {"date": "2021-12-15", "close": 1672.52, "volume": 38246.0}, {"date": "2021-12-16", "close": 1626.93, "volume": 52472.0}, {"date": "2021-12-17", "close": 1677.95, "volume": 88225.0}, {"date": "2021-12-20", "close": 1702.89, "volume": 40021.0}, {"date": "2021-12-21", "close": 1723.25, "volume": 51874.0}, {"date": "2021-12-22", "close": 1731.79, "volume": 21755.0}, {"date": "2021-12-23", "close": 1738.13, "volume": 15387.0}, {"date": "2021-12-27", "close": 1746.08, "volume": 15685.0}, {"date": "2021-12-28", "close": 1750.5, "volume": 19865.0}, {"date": "2021-12-29", "close": 1736.39, "volume": 20628.0}, {"date": "2021-12-30", "close": 1772.28, "volume": 25713.0}, {"date": "2021-12-31", "close": 1763.45, "volume": 17954.0}, {"date": "2022-01-03", "close": 1743.82, "volume": 19601.0}, {"date": "2022-01-04", "close": 1734.03, "volume": 53840.0}, {"date": "2022-01-05", "close": 1687.14, "volume": 29289.0}, {"date": "2022-01-06", "close": 1677.96, "volume": 29702.0}, {"date": "2022-01-07", "close": 1669.0, "volume": 23405.0}, {"date": "2022-01-10", "close": 1632.01, "volume": 35099.0}, {"date": "2022-01-11", "close": 1616.69, "volume": 61356.0}, {"date": "2022-01-12", "close": 1606.72, "volume": 48132.0}, {"date": "2022-01-13", "close": 1565.59, "volume": 38008.0}, {"date": "2022-01-14", "close": 1559.82, "volume": 39878.0}, {"date": "2022-01-18", "close": 1564.88, "volume": 105084.0}, {"date": "2022-01-19", "close": 1582.31, "volume": 82853.0}, {"date": "2022-01-20", "close": 1548.78, "volume": 52752.0}, {"date": "2022-01-21", "close": 1527.47, "volume": 42659.0}, {"date": "2022-01-24", "close": 1541.33, "volume": 49512.0}, {"date": "2022-01-25", "close": 1511.09, "volume": 42930.0}, {"date": "2022-01-26", "close": 1460.39, "volume": 33023.0}, {"date": "2022-01-27", "close": 1454.59, "volume": 27392.0}, {"date": "2022-01-28", "close": 1508.59, "volume": 41252.0}, {"date": "2022-01-31", "close": 1544.73, "volume": 48056.0}, {"date": "2022-02-01", "close": 1552.84, "volume": 40480.0}, {"date": "2022-02-02", "close": 1541.21, "volume": 30493.0}, {"date": "2022-02-03", "close": 1557.42, "volume": 22221.0}, {"date": "2022-02-04", "close": 1567.41, "volume": 31172.0}, {"date": "2022-02-07", "close": 1552.75, "volume": 19247.0}, {"date": "2022-02-08", "close": 1566.56, "volume": 23020.0}, {"date": "2022-02-09", "close": 1562.5, "volume": 27663.0}, {"date": "2022-02-10", "close": 1551.41, "volume": 19965.0}, {"date": "2022-02-11", "close": 1538.95, "volume": 26413.0}, {"date": "2022-02-14", "close": 1500.72, "volume": 39001.0}, {"date": "2022-02-15", "close": 1520.51, "volume": 32832.0}, {"date": "2022-02-16", "close": 1506.61, "volume": 27549.0}, {"date": "2022-02-17", "close": 1462.58, "volume": 28185.0}, {"date": "2022-02-18", "close": 1474.87, "volume": 50244.0}, {"date": "2022-02-22", "close": 1463.41, "volume": 40457.0}, {"date": "2022-02-23", "close": 1396.44, "volume": 31370.0}, {"date": "2022-02-24", "close": 1421.6, "volume": 46141.0}, {"date": "2022-02-25", "close": 1440.36, "volume": 53819.0}, {"date": "2022-02-28", "close": 1432.85, "volume": 77549.0}, {"date": "2022-03-01", "close": 1427.5, "volume": 42929.0}, {"date": "2022-03-02", "close": 1437.7, "volume": 32835.0}, {"date": "2022-03-03", "close": 1439.66, "volume": 33240.0}, {"date": "2022-03-04", "close": 1454.85, "volume": 35002.0}, {"date": "2022-03-07", "close": 1434.08, "volume": 41910.0}, {"date": "2022-03-08", "close": 1423.58, "volume": 39253.0}, {"date": "2022-03-09", "close": 1462.97, "volume": 42289.0}, {"date": "2022-03-10", "close": 1477.51, "volume": 29907.0}, {"date": "2022-03-11", "close": 1459.2, "volume": 39852.0}, {"date": "2022-03-14", "close": 1479.25, "volume": 41847.0}, {"date": "2022-03-15", "close": 1473.64, "volume": 38551.0}, {"date": "2022-03-16", "close": 1459.98, "volume": 30536.0}, {"date": "2022-03-17", "close": 1491.5, "volume": 20934.0}, {"date": "2022-03-18", "close": 1528.95, "volume": 49793.0}, {"date": "2022-03-21", "close": 1507.06, "volume": 34369.0}, {"date": "2022-03-22", "close": 1531.37, "volume": 25346.0}, {"date": "2022-03-23", "close": 1458.84, "volume": 38319.0}, {"date": "2022-03-24", "close": 1472.04, "volume": 24460.0}, {"date": "2022-03-25", "close": 1506.91, "volume": 26697.0}, {"date": "2022-03-28", "close": 1525.5, "volume": 20936.0}, {"date": "2022-03-29", "close": 1555.73, "volume": 27854.0}, {"date": "2022-03-30", "close": 1545.65, "volume": 27613.0}, {"date": "2022-03-31", "close": 1464.24, "volume": 48275.0}, {"date": "2022-04-01", "close": 1500.77, "volume": 62002.0}, {"date": "2022-04-04", "close": 1496.75, "volume": 28159.0}, {"date": "2022-04-05", "close": 1500.0, "volume": 27626.0}, {"date": "2022-04-06", "close": 1497.89, "volume": 26038.0}, {"date": "2022-04-07", "close": 1480.04, "volume": 23498.0}, {"date": "2022-04-08", "close": 1472.4, "volume": 29106.0}, {"date": "2022-04-11", "close": 1444.59, "volume": 37881.0}, {"date": "2022-04-12", "close": 1440.62, "volume": 26221.0}, {"date": "2022-04-13", "close": 1439.85, "volume": 30251.0}, {"date": "2022-04-14", "close": 1428.0, "volume": 31803.0}, {"date": "2022-04-18", "close": 1381.23, "volume": 32656.0}, {"date": "2022-04-19", "close": 1415.07, "volume": 60477.0}, {"date": "2022-04-20", "close": 1399.39, "volume": 41311.0}, {"date": "2022-04-21", "close": 1356.39, "volume": 33946.0}, {"date": "2022-04-22", "close": 1342.95, "volume": 28072.0}, {"date": "2022-04-25", "close": 1356.12, "volume": 39707.0}, {"date": "2022-04-26", "close": 1293.06, "volume": 37724.0}, {"date": "2022-04-27", "close": 1281.0, "volume": 56866.0}, {"date": "2022-04-28", "close": 1252.39, "volume": 89552.0}, {"date": "2022-04-29", "close": 1166.2, "volume": 84860.0}, {"date": "2022-05-02", "close": 1153.0, "volume": 68359.0}, {"date": "2022-05-03", "close": 1125.22, "volume": 81497.0}, {"date": "2022-05-04", "close": 1139.46, "volume": 87014.0}, {"date": "2022-05-05", "close": 1090.83, "volume": 85045.0}, {"date": "2022-05-06", "close": 1127.19, "volume": 213658.0}, {"date": "2022-05-09", "close": 1113.64, "volume": 95328.0}, {"date": "2022-05-10", "close": 1102.03, "volume": 95389.0}, {"date": "2022-05-11", "close": 1067.56, "volume": 77150.0}, {"date": "2022-05-12", "close": 1123.1, "volume": 63734.0}, {"date": "2022-05-13", "close": 1128.59, "volume": 55656.0}, {"date": "2022-05-16", "close": 1126.82, "volume": 43564.0}, {"date": "2022-05-17", "close": 1165.02, "volume": 40696.0}, {"date": "2022-05-18", "close": 1158.12, "volume": 55619.0}, {"date": "2022-05-19", "close": 1182.4, "volume": 55547.0}, {"date": "2022-05-20", "close": 1192.09, "volume": 49643.0}, {"date": "2022-05-23", "close": 1219.28, "volume": 40305.0}, {"date": "2022-05-24", "close": 1230.27, "volume": 44296.0}, {"date": "2022-05-25", "close": 1248.77, "volume": 57412.0}, {"date": "2022-05-26", "close": 1280.06, "volume": 43725.0}, {"date": "2022-05-27", "close": 1285.04, "volume": 41313.0}, {"date": "2022-05-31", "close": 1303.1, "volume": 60285.0}, {"date": "2022-06-01", "close": 1272.2, "volume": 52239.0}, {"date": "2022-06-02", "close": 1288.35, "volume": 37948.0}, {"date": "2022-06-03", "close": 1288.59, "volume": 29115.0}, {"date": "2022-06-06", "close": 1294.85, "volume": 39804.0}, {"date": "2022-06-07", "close": 1299.82, "volume": 29978.0}, {"date": "2022-06-08", "close": 1322.0, "volume": 56008.0}, {"date": "2022-06-09", "close": 1312.97, "volume": 45240.0}, {"date": "2022-06-10", "close": 1282.53, "volume": 41860.0}, {"date": "2022-06-13", "close": 1230.33, "volume": 59578.0}, {"date": "2022-06-14", "close": 1223.85, "volume": 59585.0}, {"date": "2022-06-15", "close": 1241.05, "volume": 62169.0}, {"date": "2022-06-16", "close": 1167.34, "volume": 69293.0}, {"date": "2022-06-17", "close": 1214.25, "volume": 77800.0}, {"date": "2022-06-21", "close": 1200.02, "volume": 58977.0}, {"date": "2022-06-22", "close": 1208.63, "volume": 62264.0}, {"date": "2022-06-23", "close": 1231.86, "volume": 36053.0}, {"date": "2022-06-24", "close": 1266.56, "volume": 79030.0}, {"date": "2022-06-27", "close": 1272.7, "volume": 54827.0}, {"date": "2022-06-28", "close": 1249.44, "volume": 47652.0}, {"date": "2022-06-29", "close": 1256.76, "volume": 43272.0}, {"date": "2022-06-30", "close": 1289.32, "volume": 56886.0}, {"date": "2022-07-01", "close": 1292.12, "volume": 55383.0}, {"date": "2022-07-05", "close": 1326.49, "volume": 45123.0}, {"date": "2022-07-06", "close": 1317.18, "volume": 38057.0}, {"date": "2022-07-07", "close": 1322.02, "volume": 42494.0}, {"date": "2022-07-08", "close": 1337.77, "volume": 88059.0}, {"date": "2022-07-11", "close": 1304.6, "volume": 49130.0}, {"date": "2022-07-12", "close": 1342.14, "volume": 54607.0}, {"date": "2022-07-13", "close": 1345.84, "volume": 41952.0}, {"date": "2022-07-14", "close": 1345.74, "volume": 38930.0}, {"date": "2022-07-15", "close": 1377.03, "volume": 36489.0}, {"date": "2022-07-18", "close": 1351.68, "volume": 44790.0}, {"date": "2022-07-19", "close": 1392.18, "volume": 29188.0}, {"date": "2022-07-20", "close": 1406.84, "volume": 27150.0}, {"date": "2022-07-21", "close": 1452.32, "volume": 69304.0}, {"date": "2022-07-22", "close": 1435.31, "volume": 39297.0}, {"date": "2022-07-25", "close": 1425.51, "volume": 26529.0}, {"date": "2022-07-26", "close": 1440.92, "volume": 25865.0}, {"date": "2022-07-27", "close": 1439.5, "volume": 34375.0}, {"date": "2022-07-28", "close": 1385.56, "volume": 72331.0}, {"date": "2022-07-29", "close": 1376.68, "volume": 64125.0}, {"date": "2022-08-01", "close": 1404.23, "volume": 40288.0}, {"date": "2022-08-02", "close": 1395.28, "volume": 73702.0}, {"date": "2022-08-03", "close": 1432.29, "volume": 37651.0}, {"date": "2022-08-04", "close": 1441.8, "volume": 41681.0}, {"date": "2022-08-05", "close": 1371.65, "volume": 67081.0}, {"date": "2022-08-08", "close": 1335.35, "volume": 48233.0}, {"date": "2022-08-09", "close": 1318.69, "volume": 54392.0}, {"date": "2022-08-10", "close": 1349.72, "volume": 28783.0}, {"date": "2022-08-11", "close": 1343.21, "volume": 30979.0}, {"date": "2022-08-12", "close": 1369.44, "volume": 18026.0}, {"date": "2022-08-15", "close": 1395.01, "volume": 28141.0}, {"date": "2022-08-16", "close": 1394.89, "volume": 20733.0}, {"date": "2022-08-17", "close": 1355.38, "volume": 31178.0}, {"date": "2022-08-18", "close": 1336.97, "volume": 42283.0}, {"date": "2022-08-19", "close": 1332.13, "volume": 28136.0}, {"date": "2022-08-22", "close": 1287.59, "volume": 36807.0}, {"date": "2022-08-23", "close": 1250.0, "volume": 42684.0}, {"date": "2022-08-24", "close": 1213.72, "volume": 103552.0}, {"date": "2022-08-25", "close": 1241.21, "volume": 44586.0}, {"date": "2022-08-26", "close": 1192.46, "volume": 51209.0}, {"date": "2022-08-29", "close": 1157.44, "volume": 55277.0}, {"date": "2022-08-30", "close": 1146.42, "volume": 47258.0}, {"date": "2022-08-31", "close": 1135.0, "volume": 62074.0}, {"date": "2022-09-01", "close": 1159.32, "volume": 42658.0}, {"date": "2022-09-02", "close": 1127.55, "volume": 32012.0}, {"date": "2022-09-06", "close": 1093.18, "volume": 55644.0}, {"date": "2022-09-07", "close": 1094.24, "volume": 47437.0}, {"date": "2022-09-08", "close": 1075.63, "volume": 35345.0}, {"date": "2022-09-09", "close": 1098.21, "volume": 26654.0}, {"date": "2022-09-12", "close": 1081.5, "volume": 59974.0}, {"date": "2022-09-13", "close": 1055.01, "volume": 56050.0}, {"date": "2022-09-14", "close": 1075.1, "volume": 57572.0}, {"date": "2022-09-15", "close": 1063.4, "volume": 62047.0}, {"date": "2022-09-16", "close": 1029.4, "volume": 81909.0}, {"date": "2022-09-19", "close": 1034.19, "volume": 59451.0}, {"date": "2022-09-20", "close": 1006.98, "volume": 46742.0}, {"date": "2022-09-21", "close": 989.98, "volume": 33212.0}, {"date": "2022-09-22", "close": 962.53, "volume": 55150.0}, {"date": "2022-09-23", "close": 937.17, "volume": 71634.0}, {"date": "2022-09-26", "close": 918.77, "volume": 49589.0}, {"date": "2022-09-27", "close": 902.67, "volume": 60836.0}, {"date": "2022-09-28", "close": 904.55, "volume": 81965.0}, {"date": "2022-09-29", "close": 897.41, "volume": 85102.0}, {"date": "2022-09-30", "close": 853.05, "volume": 79302.0}, {"date": "2022-10-03", "close": 877.67, "volume": 78064.0}, {"date": "2022-10-04", "close": 887.0, "volume": 55757.0}, {"date": "2022-10-05", "close": 865.04, "volume": 60316.0}, {"date": "2022-10-06", "close": 844.45, "volume": 85701.0}, {"date": "2022-10-07", "close": 816.63, "volume": 82549.0}, {"date": "2022-10-10", "close": 799.32, "volume": 106444.0}, {"date": "2022-10-11", "close": 765.61, "volume": 115586.0}, {"date": "2022-10-12", "close": 740.05, "volume": 91708.0}, {"date": "2022-10-13", "close": 790.97, "volume": 162320.0}, {"date": "2022-10-14", "close": 784.76, "volume": 90269.0}, {"date": "2022-10-17", "close": 811.6, "volume": 72852.0}, {"date": "2022-10-18", "close": 793.38, "volume": 85598.0}, {"date": "2022-10-19", "close": 779.9, "volume": 68385.0}, {"date": "2022-10-20", "close": 768.81, "volume": 60386.0}, {"date": "2022-10-21", "close": 772.08, "volume": 63882.0}, {"date": "2022-10-24", "close": 766.17, "volume": 82600.0}, {"date": "2022-10-25", "close": 800.99, "volume": 115040.0}, {"date": "2022-10-26", "close": 795.83, "volume": 62471.0}, {"date": "2022-10-27", "close": 821.09, "volume": 123001.0}, {"date": "2022-10-28", "close": 876.0, "volume": 148809.0}, {"date": "2022-10-31", "close": 859.43, "volume": 87309.0}, {"date": "2022-11-01", "close": 845.07, "volume": 72477.0}, {"date": "2022-11-02", "close": 813.54, "volume": 67676.0}, {"date": "2022-11-03", "close": 802.35, "volume": 133542.0}, {"date": "2022-11-04", "close": 683.28, "volume": 300505.0}, {"date": "2022-11-07", "close": 666.55, "volume": 203084.0}, {"date": "2022-11-08", "close": 651.82, "volume": 165374.0}, {"date": "2022-11-09", "close": 620.99, "volume": 121488.0}, {"date": "2022-11-10", "close": 652.55, "volume": 263911.0}, {"date": "2022-11-11", "close": 724.23, "volume": 215814.0}, {"date": "2022-11-14", "close": 709.57, "volume": 129551.0}, {"date": "2022-11-15", "close": 720.05, "volume": 114072.0}, {"date": "2022-11-16", "close": 705.88, "volume": 79712.0}, {"date": "2022-11-17", "close": 672.67, "volume": 186942.0}, {"date": "2022-11-18", "close": 683.35, "volume": 97945.0}, {"date": "2022-11-21", "close": 667.0, "volume": 114527.0}, {"date": "2022-11-22", "close": 710.83, "volume": 94749.0}, {"date": "2022-11-23", "close": 709.74, "volume": 88114.0}, {"date": "2022-11-25", "close": 714.38, "volume": 50144.0}, {"date": "2022-11-28", "close": 713.16, "volume": 103275.0}, {"date": "2022-11-29", "close": 719.97, "volume": 84453.0}, {"date": "2022-11-30", "close": 724.29, "volume": 540063.0}, {"date": "2022-12-01", "close": 728.12, "volume": 93321.0}, {"date": "2022-12-02", "close": 735.66, "volume": 53461.0}, {"date": "2022-12-05", "close": 729.0, "volume": 82719.0}, {"date": "2022-12-06", "close": 714.51, "volume": 88200.0}, {"date": "2022-12-07", "close": 705.42, "volume": 91749.0}, {"date": "2022-12-08", "close": 729.99, "volume": 76434.0}, {"date": "2022-12-09", "close": 743.3, "volume": 86285.0}, {"date": "2022-12-12", "close": 745.0, "volume": 80704.0}, {"date": "2022-12-13", "close": 769.51, "volume": 73323.0}, {"date": "2022-12-14", "close": 730.1, "volume": 109329.0}, {"date": "2022-12-15", "close": 715.51, "volume": 85347.0}, {"date": "2022-12-16", "close": 699.45, "volume": 156061.0}, {"date": "2022-12-19", "close": 692.34, "volume": 126690.0}, {"date": "2022-12-20", "close": 701.19, "volume": 79279.0}, {"date": "2022-12-21", "close": 702.37, "volume": 58611.0}, {"date": "2022-12-22", "close": 707.97, "volume": 68449.0}, {"date": "2022-12-23", "close": 697.51, "volume": 57780.0}, {"date": "2022-12-27", "close": 684.78, "volume": 68238.0}, {"date": "2022-12-28", "close": 674.19, "volume": 58291.0}, {"date": "2022-12-29", "close": 705.15, "volume": 52997.0}, {"date": "2022-12-30", "close": 711.86, "volume": 66276.0}, {"date": "2023-01-03", "close": 696.09, "volume": 65134.0}, {"date": "2023-01-04", "close": 718.76, "volume": 90332.0}, {"date": "2023-01-05", "close": 705.96, "volume": 62309.0}, {"date": "2023-01-06", "close": 715.6, "volume": 55028.0}, {"date": "2023-01-09", "close": 724.48, "volume": 64450.0}, {"date": "2023-01-10", "close": 743.22, "volume": 55085.0}, {"date": "2023-01-11", "close": 763.57, "volume": 63865.0}, {"date": "2023-01-12", "close": 757.09, "volume": 74383.0}, {"date": "2023-01-13", "close": 759.35, "volume": 45208.0}, {"date": "2023-01-17", "close": 765.24, "volume": 50946.0}, {"date": "2023-01-18", "close": 765.17, "volume": 45667.0}, {"date": "2023-01-19", "close": 752.28, "volume": 69053.0}, {"date": "2023-01-20", "close": 783.82, "volume": 55368.0}, {"date": "2023-01-23", "close": 800.32, "volume": 57148.0}, {"date": "2023-01-24", "close": 797.24, "volume": 55009.0}, {"date": "2023-01-25", "close": 807.82, "volume": 47825.0}, {"date": "2023-01-26", "close": 808.35, "volume": 45204.0}, {"date": "2023-01-27", "close": 798.75, "volume": 56403.0}, {"date": "2023-01-30", "close": 777.73, "volume": 68585.0}, {"date": "2023-01-31", "close": 789.88, "volume": 80183.0}, {"date": "2023-02-01", "close": 819.8, "volume": 64576.0}, {"date": "2023-02-02", "close": 849.79, "volume": 54833.0}, {"date": "2023-02-03", "close": 827.57, "volume": 61441.0}, {"date": "2023-02-06", "close": 815.33, "volume": 55960.0}, {"date": "2023-02-07", "close": 820.27, "volume": 33759.0}, {"date": "2023-02-08", "close": 814.27, "volume": 40368.0}, {"date": "2023-02-09", "close": 786.08, "volume": 40763.0}, {"date": "2023-02-10", "close": 791.65, "volume": 27644.0}, {"date": "2023-02-13", "close": 789.84, "volume": 54682.0}, {"date": "2023-02-14", "close": 787.48, "volume": 35877.0}, {"date": "2023-02-15", "close": 778.66, "volume": 78393.0}, {"date": "2023-02-16", "close": 767.85, "volume": 61842.0}, {"date": "2023-02-17", "close": 753.38, "volume": 73310.0}, {"date": "2023-02-21", "close": 726.12, "volume": 106726.0}, {"date": "2023-02-22", "close": 732.75, "volume": 75107.0}, {"date": "2023-02-23", "close": 726.0, "volume": 51255.0}, {"date": "2023-02-24", "close": 690.54, "volume": 88257.0}, {"date": "2023-02-27", "close": 692.26, "volume": 72426.0}, {"date": "2023-02-28", "close": 690.61, "volume": 72253.0}, {"date": "2023-03-01", "close": 685.35, "volume": 54839.0}, {"date": "2023-03-02", "close": 682.52, "volume": 64703.0}, {"date": "2023-03-03", "close": 692.23, "volume": 70220.0}, {"date": "2023-03-06", "close": 692.07, "volume": 94209.0}, {"date": "2023-03-07", "close": 684.45, "volume": 50776.0}, {"date": "2023-03-08", "close": 673.69, "volume": 36050.0}, {"date": "2023-03-09", "close": 655.64, "volume": 56180.0}, {"date": "2023-03-10", "close": 643.01, "volume": 66447.0}, {"date": "2023-03-13", "close": 622.63, "volume": 57248.0}, {"date": "2023-03-14", "close": 625.56, "volume": 64541.0}, {"date": "2023-03-15", "close": 645.3, "volume": 94144.0}, {"date": "2023-03-16", "close": 651.05, "volume": 73979.0}, {"date": "2023-03-17", "close": 653.89, "volume": 71216.0}, {"date": "2023-03-20", "close": 640.22, "volume": 56935.0}, {"date": "2023-03-21", "close": 657.14, "volume": 42296.0}, {"date": "2023-03-22", "close": 627.91, "volume": 51557.0}, {"date": "2023-03-23", "close": 651.48, "volume": 73401.0}, {"date": "2023-03-24", "close": 671.05, "volume": 61537.0}, {"date": "2023-03-27", "close": 688.92, "volume": 83011.0}, {"date": "2023-03-28", "close": 657.38, "volume": 65297.0}, {"date": "2023-03-29", "close": 666.0, "volume": 52889.0}, {"date": "2023-03-30", "close": 672.68, "volume": 54710.0}, {"date": "2023-03-31", "close": 702.0, "volume": 65992.0}, {"date": "2023-04-03", "close": 680.35, "volume": 53504.0}, {"date": "2023-04-04", "close": 682.97, "volume": 43371.0}, {"date": "2023-04-05", "close": 696.05, "volume": 53577.0}, {"date": "2023-04-06", "close": 695.22, "volume": 51891.0}, {"date": "2023-04-10", "close": 699.0, "volume": 47167.0}, {"date": "2023-04-11", "close": 715.78, "volume": 41086.0}, {"date": "2023-04-12", "close": 679.51, "volume": 41027.0}, {"date": "2023-04-13", "close": 698.46, "volume": 49284.0}, {"date": "2023-04-14", "close": 688.02, "volume": 33913.0}, {"date": "2023-04-17", "close": 696.65, "volume": 37068.0}, {"date": "2023-04-18", "close": 687.61, "volume": 38268.0}, {"date": "2023-04-19", "close": 694.7, "volume": 39450.0}, {"date": "2023-04-20", "close": 692.03, "volume": 33079.0}, {"date": "2023-04-21", "close": 689.25, "volume": 29595.0}, {"date": "2023-04-24", "close": 690.07, "volume": 34845.0}, {"date": "2023-04-25", "close": 669.42, "volume": 55410.0}, {"date": "2023-04-26", "close": 666.91, "volume": 50231.0}, {"date": "2023-04-27", "close": 721.83, "volume": 69996.0}, {"date": "2023-04-28", "close": 758.41, "volume": 59459.0}, {"date": "2023-05-01", "close": 749.38, "volume": 51084.0}, {"date": "2023-05-02", "close": 723.34, "volume": 52121.0}, {"date": "2023-05-03", "close": 723.13, "volume": 40727.0}, {"date": "2023-05-04", "close": 693.98, "volume": 36031.0}, {"date": "2023-05-05", "close": 697.19, "volume": 80572.0}, {"date": "2023-05-08", "close": 687.12, "volume": 50436.0}, {"date": "2023-05-09", "close": 682.29, "volume": 54611.0}, {"date": "2023-05-10", "close": 672.91, "volume": 83044.0}, {"date": "2023-05-11", "close": 670.2, "volume": 47442.0}, {"date": "2023-05-12", "close": 673.1, "volume": 39322.0}, {"date": "2023-05-15", "close": 675.81, "volume": 45842.0}, {"date": "2023-05-16", "close": 669.27, "volume": 41583.0}, {"date": "2023-05-17", "close": 666.81, "volume": 50991.0}, {"date": "2023-05-18", "close": 677.26, "volume": 49770.0}, {"date": "2023-05-19", "close": 665.0, "volume": 45153.0}, {"date": "2023-05-22", "close": 662.82, "volume": 67900.0}, {"date": "2023-05-23", "close": 650.27, "volume": 61288.0}, {"date": "2023-05-24", "close": 639.13, "volume": 52038.0}, {"date": "2023-05-25", "close": 617.0, "volume": 55210.0}, {"date": "2023-05-26", "close": 620.75, "volume": 65800.0}, {"date": "2023-05-30", "close": 620.06, "volume": 56973.0}, {"date": "2023-05-31", "close": 611.83, "volume": 55851.0}, {"date": "2023-06-01", "close": 621.14, "volume": 61194.0}, {"date": "2023-06-02", "close": 623.86, "volume": 74863.0}, {"date": "2023-06-05", "close": 655.62, "volume": 94273.0}, {"date": "2023-06-06", "close": 661.02, "volume": 75825.0}, {"date": "2023-06-07", "close": 678.33, "volume": 46334.0}, {"date": "2023-06-08", "close": 680.54, "volume": 66179.0}, {"date": "2023-06-09", "close": 664.69, "volume": 51950.0}, {"date": "2023-06-12", "close": 684.92, "volume": 42655.0}, {"date": "2023-06-13", "close": 683.81, "volume": 47426.0}, {"date": "2023-06-14", "close": 679.83, "volume": 78606.0}, {"date": "2023-06-15", "close": 694.04, "volume": 75554.0}, {"date": "2023-06-16", "close": 675.64, "volume": 138444.0}, {"date": "2023-06-20", "close": 659.9, "volume": 86399.0}, {"date": "2023-06-21", "close": 638.75, "volume": 146424.0}, {"date": "2023-06-22", "close": 634.2, "volume": 124170.0}, {"date": "2023-06-23", "close": 634.85, "volume": 131240.0}, {"date": "2023-06-26", "close": 641.63, "volume": 48645.0}, {"date": "2023-06-27", "close": 666.23, "volume": 56044.0}, {"date": "2023-06-28", "close": 674.85, "volume": 45371.0}, {"date": "2023-06-29", "close": 653.96, "volume": 60154.0}, {"date": "2023-06-30", "close": 657.08, "volume": 50382.0}, {"date": "2023-07-03", "close": 649.05, "volume": 44234.0}, {"date": "2023-07-05", "close": 650.35, "volume": 87168.0}, {"date": "2023-07-06", "close": 641.12, "volume": 57550.0}, {"date": "2023-07-07", "close": 653.54, "volume": 78317.0}, {"date": "2023-07-10", "close": 640.78, "volume": 84811.0}, {"date": "2023-07-11", "close": 649.14, "volume": 77797.0}, {"date": "2023-07-12", "close": 642.97, "volume": 54856.0}, {"date": "2023-07-13", "close": 649.96, "volume": 83925.0}, {"date": "2023-07-14", "close": 642.5, "volume": 54072.0}, {"date": "2023-07-17", "close": 647.36, "volume": 71261.0}, {"date": "2023-07-18", "close": 681.42, "volume": 85461.0}, {"date": "2023-07-19", "close": 718.69, "volume": 90852.0}, {"date": "2023-07-20", "close": 740.94, "volume": 78614.0}, {"date": "2023-07-21", "close": 726.94, "volume": 91074.0}, {"date": "2023-07-24", "close": 730.86, "volume": 56404.0}, {"date": "2023-07-25", "close": 723.26, "volume": 31670.0}, {"date": "2023-07-26", "close": 721.99, "volume": 37639.0}, {"date": "2023-07-27", "close": 722.1, "volume": 41379.0}, {"date": "2023-07-28", "close": 710.1, "volume": 37223.0}, {"date": "2023-07-31", "close": 723.94, "volume": 60744.0}, {"date": "2023-08-01", "close": 713.8, "volume": 52551.0}, {"date": "2023-08-02", "close": 730.57, "volume": 64199.0}, {"date": "2023-08-03", "close": 725.74, "volume": 42632.0}, {"date": "2023-08-04", "close": 668.98, "volume": 108461.0}, {"date": "2023-08-07", "close": 666.36, "volume": 93428.0}, {"date": "2023-08-08", "close": 683.0, "volume": 69868.0}, {"date": "2023-08-09", "close": 665.44, "volume": 51781.0}, {"date": "2023-08-10", "close": 675.94, "volume": 75254.0}, {"date": "2023-08-11", "close": 683.11, "volume": 31957.0}, {"date": "2023-08-14", "close": 685.82, "volume": 38933.0}, {"date": "2023-08-15", "close": 677.21, "volume": 24446.0}, {"date": "2023-08-16", "close": 664.17, "volume": 49239.0}, {"date": "2023-08-17", "close": 663.95, "volume": 47205.0}, {"date": "2023-08-18", "close": 636.47, "volume": 103718.0}, {"date": "2023-08-21", "close": 661.98, "volume": 96800.0}, {"date": "2023-08-22", "close": 646.6, "volume": 43377.0}, {"date": "2023-08-23", "close": 635.69, "volume": 44861.0}, {"date": "2023-08-24", "close": 638.68, "volume": 40817.0}, {"date": "2023-08-25", "close": 633.65, "volume": 39617.0}, {"date": "2023-08-28", "close": 637.13, "volume": 41552.0}, {"date": "2023-08-29", "close": 649.81, "volume": 47659.0}, {"date": "2023-08-30", "close": 660.83, "volume": 30911.0}, {"date": "2023-08-31", "close": 650.57, "volume": 37716.0}, {"date": "2023-09-01", "close": 628.02, "volume": 50492.0}, {"date": "2023-09-05", "close": 626.4, "volume": 54796.0}, {"date": "2023-09-06", "close": 622.53, "volume": 52341.0}, {"date": "2023-09-07", "close": 619.29, "volume": 85028.0}, {"date": "2023-09-08", "close": 624.26, "volume": 37096.0}, {"date": "2023-09-11", "close": 621.0, "volume": 35810.0}, {"date": "2023-09-12", "close": 624.65, "volume": 50226.0}, {"date": "2023-09-13", "close": 622.53, "volume": 32813.0}, {"date": "2023-09-14", "close": 637.35, "volume": 54612.0}, {"date": "2023-09-15", "close": 621.16, "volume": 127438.0}, {"date": "2023-09-18", "close": 623.27, "volume": 47749.0}, {"date": "2023-09-19", "close": 634.11, "volume": 65022.0}, {"date": "2023-09-20", "close": 642.64, "volume": 44487.0}, {"date": "2023-09-21", "close": 638.34, "volume": 29034.0}, {"date": "2023-09-22", "close": 628.25, "volume": 41267.0}, {"date": "2023-09-25", "close": 620.76, "volume": 37577.0}, {"date": "2023-09-26", "close": 611.47, "volume": 43159.0}, {"date": "2023-09-27", "close": 608.08, "volume": 33196.0}, {"date": "2023-09-28", "close": 602.05, "volume": 29458.0}, {"date": "2023-09-29", "close": 615.64, "volume": 40284.0}, {"date": "2023-10-02", "close": 602.34, "volume": 47581.0}, {"date": "2023-10-03", "close": 600.0, "volume": 170750.0}, {"date": "2023-10-04", "close": 609.32, "volume": 59300.0}, {"date": "2023-10-05", "close": 616.8, "volume": 40540.0}, {"date": "2023-10-06", "close": 615.76, "volume": 54829.0}, {"date": "2023-10-09", "close": 630.95, "volume": 48853.0}, {"date": "2023-10-10", "close": 643.24, "volume": 32702.0}, {"date": "2023-10-11", "close": 650.74, "volume": 29046.0}, {"date": "2023-10-12", "close": 645.09, "volume": 27828.0}, {"date": "2023-10-13", "close": 649.9, "volume": 21888.0}, {"date": "2023-10-16", "close": 664.95, "volume": 62649.0}, {"date": "2023-10-17", "close": 647.38, "volume": 51455.0}, {"date": "2023-10-18", "close": 636.32, "volume": 42467.0}, {"date": "2023-10-19", "close": 625.41, "volume": 37571.0}, {"date": "2023-10-20", "close": 617.16, "volume": 20853.0}, {"date": "2023-10-23", "close": 602.0, "volume": 45125.0}, {"date": "2023-10-24", "close": 606.67, "volume": 35620.0}, {"date": "2023-10-25", "close": 584.97, "volume": 28547.0}, {"date": "2023-10-26", "close": 575.16, "volume": 111228.0}, {"date": "2023-10-27", "close": 542.0, "volume": 101038.0}, {"date": "2023-10-30", "close": 552.86, "volume": 54794.0}, {"date": "2023-10-31", "close": 549.87, "volume": 49224.0}, {"date": "2023-11-01", "close": 550.0, "volume": 54657.0}, {"date": "2023-11-02", "close": 562.45, "volume": 110931.0}, {"date": "2023-11-03", "close": 595.88, "volume": 116110.0}, {"date": "2023-11-06", "close": 591.91, "volume": 54022.0}, {"date": "2023-11-07", "close": 605.75, "volume": 55625.0}, {"date": "2023-11-08", "close": 588.13, "volume": 40944.0}, {"date": "2023-11-09", "close": 550.12, "volume": 91032.0}, {"date": "2023-11-10", "close": 530.32, "volume": 75818.0}, {"date": "2023-11-13", "close": 522.75, "volume": 62336.0}, {"date": "2023-11-14", "close": 558.72, "volume": 125884.0}, {"date": "2023-11-15", "close": 561.0, "volume": 61966.0}, {"date": "2023-11-16", "close": 549.81, "volume": 36772.0}, {"date": "2023-11-17", "close": 555.64, "volume": 67167.0}, {"date": "2023-11-20", "close": 567.55, "volume": 49251.0}, {"date": "2023-11-21", "close": 549.51, "volume": 37895.0}, {"date": "2023-11-22", "close": 540.0, "volume": 56926.0}, {"date": "2023-11-24", "close": 544.9, "volume": 23345.0}, {"date": "2023-11-27", "close": 534.96, "volume": 40943.0}, {"date": "2023-11-28", "close": 546.2, "volume": 51368.0}, {"date": "2023-11-29", "close": 537.73, "volume": 73262.0}, {"date": "2023-11-30", "close": 532.08, "volume": 55870.0}, {"date": "2023-12-01", "close": 543.0, "volume": 88958.0}, {"date": "2023-12-04", "close": 560.31, "volume": 96139.0}, {"date": "2023-12-05", "close": 522.3, "volume": 96743.0}, {"date": "2023-12-06", "close": 523.76, "volume": 72847.0}, {"date": "2023-12-07", "close": 525.01, "volume": 44065.0}, {"date": "2023-12-08", "close": 526.4, "volume": 50675.0}, {"date": "2023-12-11", "close": 519.61, "volume": 76546.0}, {"date": "2023-12-12", "close": 528.74, "volume": 73968.0}, {"date": "2023-12-13", "close": 535.3, "volume": 154049.0}, {"date": "2023-12-14", "close": 550.33, "volume": 60565.0}, {"date": "2023-12-15", "close": 541.29, "volume": 68806.0}, {"date": "2023-12-18", "close": 541.26, "volume": 41332.0}, {"date": "2023-12-19", "close": 554.19, "volume": 49881.0}, {"date": "2023-12-20", "close": 540.43, "volume": 38287.0}, {"date": "2023-12-21", "close": 544.02, "volume": 34923.0}, {"date": "2023-12-22", "close": 543.93, "volume": 30940.0}, {"date": "2023-12-26", "close": 551.88, "volume": 26228.0}, {"date": "2023-12-27", "close": 556.57, "volume": 32400.0}, {"date": "2023-12-28", "close": 559.94, "volume": 28454.0}, {"date": "2023-12-29", "close": 556.59, "volume": 33720.0}, {"date": "2024-01-02", "close": 553.58, "volume": 42553.0}, {"date": "2024-01-03", "close": 541.35, "volume": 61184.0}, {"date": "2024-01-04", "close": 531.78, "volume": 84330.0}, {"date": "2024-01-05", "close": 538.11, "volume": 94153.0}, {"date": "2024-01-08", "close": 556.84, "volume": 86852.0}, {"date": "2024-01-09", "close": 558.22, "volume": 71027.0}, {"date": "2024-01-10", "close": 554.12, "volume": 72406.0}, {"date": "2024-01-11", "close": 559.07, "volume": 63064.0}, {"date": "2024-01-12", "close": 551.36, "volume": 55998.0}, {"date": "2024-01-16", "close": 541.1, "volume": 76416.0}, {"date": "2024-01-17", "close": 521.71, "volume": 98354.0}, {"date": "2024-01-18", "close": 523.5, "volume": 37613.0}, {"date": "2024-01-19", "close": 532.58, "volume": 54319.0}, {"date": "2024-01-22", "close": 548.61, "volume": 45809.0}, {"date": "2024-01-23", "close": 552.84, "volume": 55305.0}, {"date": "2024-01-24", "close": 542.52, "volume": 47788.0}, {"date": "2024-01-25", "close": 553.74, "volume": 33132.0}, {"date": "2024-01-26", "close": 572.87, "volume": 34542.0}, {"date": "2024-01-29", "close": 563.75, "volume": 45208.0}, {"date": "2024-01-30", "close": 558.2, "volume": 68225.0}, {"date": "2024-01-31", "close": 548.93, "volume": 37907.0}, {"date": "2024-02-01", "close": 551.33, "volume": 60070.0}, {"date": "2024-02-02", "close": 510.01, "volume": 123190.0}, {"date": "2024-02-05", "close": 505.47, "volume": 64464.0}, {"date": "2024-02-06", "close": 505.66, "volume": 105755.0}, {"date": "2024-02-07", "close": 491.05, "volume": 85886.0}, {"date": "2024-02-08", "close": 486.69, "volume": 84424.0}, {"date": "2024-02-09", "close": 498.15, "volume": 74451.0}, {"date": "2024-02-12", "close": 505.84, "volume": 62574.0}, {"date": "2024-02-13", "close": 485.87, "volume": 104372.0}, {"date": "2024-02-14", "close": 496.36, "volume": 60170.0}, {"date": "2024-02-15", "close": 493.57, "volume": 93849.0}, {"date": "2024-02-16", "close": 483.43, "volume": 102656.0}, {"date": "2024-02-20", "close": 493.92, "volume": 90680.0}, {"date": "2024-02-21", "close": 475.72, "volume": 85902.0}, {"date": "2024-02-22", "close": 476.06, "volume": 111687.0}, {"date": "2024-02-23", "close": 441.08, "volume": 274394.0}, {"date": "2024-02-26", "close": 436.7, "volume": 156460.0}, {"date": "2024-02-27", "close": 445.9, "volume": 116619.0}, {"date": "2024-02-28", "close": 442.75, "volume": 82066.0}, {"date": "2024-02-29", "close": 456.0, "volume": 90309.0}, {"date": "2024-03-01", "close": 457.63, "volume": 79853.0}, {"date": "2024-03-04", "close": 445.0, "volume": 104923.0}, {"date": "2024-03-05", "close": 450.64, "volume": 200236.0}, {"date": "2024-03-06", "close": 439.82, "volume": 92402.0}, {"date": "2024-03-07", "close": 442.74, "volume": 69940.0}, {"date": "2024-03-08", "close": 450.68, "volume": 48652.0}, {"date": "2024-03-11", "close": 467.97, "volume": 60435.0}, {"date": "2024-03-12", "close": 466.02, "volume": 83331.0}, {"date": "2024-03-13", "close": 454.94, "volume": 108329.0}, {"date": "2024-03-14", "close": 426.48, "volume": 122112.0}, {"date": "2024-03-15", "close": 421.69, "volume": 165462.0}, {"date": "2024-03-18", "close": 443.02, "volume": 113338.0}, {"date": "2024-03-19", "close": 440.62, "volume": 70820.0}, {"date": "2024-03-20", "close": 445.19, "volume": 54492.0}, {"date": "2024-03-21", "close": 442.87, "volume": 51861.0}, {"date": "2024-03-22", "close": 432.31, "volume": 66758.0}, {"date": "2024-03-25", "close": 438.68, "volume": 51509.0}, {"date": "2024-03-26", "close": 435.69, "volume": 87349.0}, {"date": "2024-03-27", "close": 424.98, "volume": 144592.0}, {"date": "2024-03-28", "close": 423.13, "volume": 161433.0}, {"date": "2024-04-01", "close": 421.95, "volume": 69570.0}, {"date": "2024-04-02", "close": 424.31, "volume": 66615.0}, {"date": "2024-04-03", "close": 411.2, "volume": 60632.0}, {"date": "2024-04-04", "close": 410.63, "volume": 70973.0}, {"date": "2024-04-05", "close": 392.01, "volume": 223211.0}, {"date": "2024-04-08", "close": 400.91, "volume": 111518.0}, {"date": "2024-04-09", "close": 399.16, "volume": 102751.0}, {"date": "2024-04-10", "close": 379.01, "volume": 213080.0}, {"date": "2024-04-11", "close": 386.0, "volume": 110726.0}, {"date": "2024-04-12", "close": 386.76, "volume": 122709.0}, {"date": "2024-04-15", "close": 392.43, "volume": 128131.0}, {"date": "2024-04-16", "close": 387.0, "volume": 88325.0}, {"date": "2024-04-17", "close": 393.6, "volume": 75139.0}, {"date": "2024-04-18", "close": 398.3, "volume": 333872.0}, {"date": "2024-04-19", "close": 395.61, "volume": 1101441.0}, {"date": "2024-04-22", "close": 406.91, "volume": 123190.0}, {"date": "2024-04-23", "close": 407.42, "volume": 124277.0}, {"date": "2024-04-24", "close": 402.98, "volume": 88875.0}, {"date": "2024-04-25", "close": 387.39, "volume": 143245.0}, {"date": "2024-04-26", "close": 389.24, "volume": 76294.0}, {"date": "2024-04-29", "close": 398.37, "volume": 80059.0}, {"date": "2024-04-30", "close": 393.85, "volume": 90029.0}, {"date": "2024-05-01", "close": 396.71, "volume": 77317.0}, {"date": "2024-05-02", "close": 395.98, "volume": 90570.0}, {"date": "2024-05-03", "close": 378.45, "volume": 162639.0}, {"date": "2024-05-06", "close": 402.43, "volume": 157757.0}, {"date": "2024-05-07", "close": 393.0, "volume": 100234.0}, {"date": "2024-05-08", "close": 395.42, "volume": 84472.0}, {"date": "2024-05-09", "close": 392.33, "volume": 109763.0}, {"date": "2024-05-10", "close": 393.75, "volume": 105706.0}, {"date": "2024-05-13", "close": 398.92, "volume": 94792.0}, {"date": "2024-05-14", "close": 404.42, "volume": 105350.0}, {"date": "2024-05-15", "close": 388.31, "volume": 107742.0}, {"date": "2024-05-16", "close": 395.36, "volume": 79076.0}, {"date": "2024-05-17", "close": 387.44, "volume": 103330.0}, {"date": "2024-05-20", "close": 378.0, "volume": 101349.0}, {"date": "2024-05-21", "close": 363.69, "volume": 121735.0}, {"date": "2024-05-22", "close": 351.98, "volume": 116747.0}, {"date": "2024-05-23", "close": 338.0, "volume": 203871.0}, {"date": "2024-05-24", "close": 353.13, "volume": 147712.0}, {"date": "2024-05-28", "close": 368.62, "volume": 147382.0}, {"date": "2024-05-29", "close": 366.37, "volume": 108424.0}, {"date": "2024-05-30", "close": 375.58, "volume": 88474.0}, {"date": "2024-05-31", "close": 385.91, "volume": 81473.0}, {"date": "2024-06-03", "close": 388.88, "volume": 123595.0}, {"date": "2024-06-04", "close": 387.68, "volume": 70432.0}, {"date": "2024-06-05", "close": 383.73, "volume": 73739.0}, {"date": "2024-06-06", "close": 386.7, "volume": 70867.0}, {"date": "2024-06-07", "close": 374.72, "volume": 53598.0}, {"date": "2024-06-10", "close": 364.21, "volume": 73193.0}, {"date": "2024-06-11", "close": 368.28, "volume": 84581.0}, {"date": "2024-06-12", "close": 359.85, "volume": 68078.0}, {"date": "2024-06-13", "close": 358.22, "volume": 48171.0}, {"date": "2024-06-14", "close": 359.77, "volume": 60355.0}, {"date": "2024-06-17", "close": 362.43, "volume": 69246.0}, {"date": "2024-06-18", "close": 356.39, "volume": 90550.0}, {"date": "2024-06-20", "close": 356.47, "volume": 55016.0}, {"date": "2024-06-21", "close": 368.39, "volume": 178173.0}, {"date": "2024-06-24", "close": 359.64, "volume": 81179.0}, {"date": "2024-06-25", "close": 340.31, "volume": 86160.0}, {"date": "2024-06-26", "close": 355.02, "volume": 108691.0}, {"date": "2024-06-27", "close": 348.65, "volume": 112113.0}, {"date": "2024-06-28", "close": 354.0, "volume": 915364.0}, {"date": "2024-07-01", "close": 347.62, "volume": 97584.0}, {"date": "2024-07-02", "close": 348.3, "volume": 83456.0}, {"date": "2024-07-03", "close": 349.61, "volume": 36846.0}, {"date": "2024-07-05", "close": 346.82, "volume": 56488.0}, {"date": "2024-07-08", "close": 332.63, "volume": 119700.0}, {"date": "2024-07-09", "close": 321.9, "volume": 95952.0}, {"date": "2024-07-10", "close": 327.86, "volume": 86310.0}, {"date": "2024-07-11", "close": 336.72, "volume": 147825.0}, {"date": "2024-07-12", "close": 339.07, "volume": 102477.0}, {"date": "2024-07-15", "close": 343.69, "volume": 291932.0}, {"date": "2024-07-16", "close": 363.26, "volume": 182468.0}, {"date": "2024-07-17", "close": 376.96, "volume": 134247.0}, {"date": "2024-07-18", "close": 364.25, "volume": 121291.0}, {"date": "2024-07-19", "close": 357.83, "volume": 112311.0}, {"date": "2024-07-22", "close": 343.0, "volume": 113507.0}, {"date": "2024-07-23", "close": 348.56, "volume": 106472.0}, {"date": "2024-07-24", "close": 342.31, "volume": 80129.0}, {"date": "2024-07-25", "close": 344.67, "volume": 79795.0}, {"date": "2024-07-26", "close": 395.01, "volume": 253838.0}, {"date": "2024-07-29", "close": 411.21, "volume": 183460.0}, {"date": "2024-07-30", "close": 410.03, "volume": 116963.0}, {"date": "2024-07-31", "close": 413.38, "volume": 109638.0}, {"date": "2024-08-01", "close": 404.56, "volume": 91184.0}, {"date": "2024-08-02", "close": 394.25, "volume": 99725.0}, {"date": "2024-08-05", "close": 418.85, "volume": 192615.0}, {"date": "2024-08-06", "close": 398.35, "volume": 136331.0}, {"date": "2024-08-07", "close": 396.52, "volume": 85226.0}, {"date": "2024-08-08", "close": 403.01, "volume": 55335.0}, {"date": "2024-08-09", "close": 390.81, "volume": 60062.0}, {"date": "2024-08-12", "close": 376.91, "volume": 53215.0}, {"date": "2024-08-13", "close": 384.82, "volume": 69352.0}, {"date": "2024-08-14", "close": 373.25, "volume": 90275.0}, {"date": "2024-08-15", "close": 367.69, "volume": 131142.0}, {"date": "2024-08-16", "close": 365.17, "volume": 97852.0}, {"date": "2024-08-19", "close": 355.68, "volume": 83251.0}, {"date": "2024-08-20", "close": 352.45, "volume": 62708.0}, {"date": "2024-08-21", "close": 348.58, "volume": 75203.0}, {"date": "2024-08-22", "close": 334.97, "volume": 51218.0}, {"date": "2024-08-23", "close": 350.28, "volume": 53072.0}, {"date": "2024-08-26", "close": 362.22, "volume": 64493.0}, {"date": "2024-08-27", "close": 359.84, "volume": 62698.0}, {"date": "2024-08-28", "close": 355.32, "volume": 56030.0}, {"date": "2024-08-29", "close": 361.84, "volume": 137713.0}, {"date": "2024-08-30", "close": 352.72, "volume": 78343.0}, {"date": "2024-09-03", "close": 354.92, "volume": 80096.0}, {"date": "2024-09-04", "close": 348.93, "volume": 68382.0}, {"date": "2024-09-05", "close": 353.01, "volume": 56316.0}, {"date": "2024-09-06", "close": 345.23, "volume": 46960.0}, {"date": "2024-09-09", "close": 336.36, "volume": 74060.0}, {"date": "2024-09-10", "close": 331.51, "volume": 77304.0}, {"date": "2024-09-11", "close": 314.77, "volume": 164847.0}, {"date": "2024-09-12", "close": 324.9, "volume": 88865.0}, {"date": "2024-09-13", "close": 336.92, "volume": 75763.0}, {"date": "2024-09-16", "close": 339.84, "volume": 79005.0}, {"date": "2024-09-17", "close": 336.42, "volume": 49191.0}, {"date": "2024-09-18", "close": 346.49, "volume": 65228.0}, {"date": "2024-09-19", "close": 346.96, "volume": 111771.0}, {"date": "2024-09-20", "close": 341.85, "volume": 139256.0}, {"date": "2024-09-23", "close": 341.68, "volume": 49934.0}, {"date": "2024-09-24", "close": 348.3, "volume": 89635.0}, {"date": "2024-09-25", "close": 342.11, "volume": 87345.0}, {"date": "2024-09-26", "close": 344.46, "volume": 80096.0}, {"date": "2024-09-27", "close": 353.56, "volume": 64805.0}, {"date": "2024-09-30", "close": 349.79, "volume": 79580.0}, {"date": "2024-10-01", "close": 348.46, "volume": 55441.0}, {"date": "2024-10-02", "close": 349.76, "volume": 44114.0}, {"date": "2024-10-03", "close": 343.02, "volume": 48031.0}, {"date": "2024-10-04", "close": 346.33, "volume": 44243.0}, {"date": "2024-10-07", "close": 330.61, "volume": 54122.0}, {"date": "2024-10-08", "close": 316.06, "volume": 93203.0}, {"date": "2024-10-09", "close": 319.84, "volume": 78196.0}, {"date": "2024-10-10", "close": 333.99, "volume": 160789.0}, {"date": "2024-10-11", "close": 339.37, "volume": 125707.0}, {"date": "2024-10-14", "close": 341.88, "volume": 112916.0}, {"date": "2024-10-15", "close": 355.86, "volume": 127720.0}, {"date": "2024-10-16", "close": 350.59, "volume": 91955.0}, {"date": "2024-10-17", "close": 358.39, "volume": 66146.0}, {"date": "2024-10-18", "close": 360.65, "volume": 67493.0}, {"date": "2024-10-21", "close": 339.15, "volume": 103983.0}, {"date": "2024-10-22", "close": 348.04, "volume": 80258.0}, {"date": "2024-10-23", "close": 346.61, "volume": 59753.0}, {"date": "2024-10-24", "close": 345.0, "volume": 63786.0}, {"date": "2024-10-25", "close": 343.65, "volume": 37374.0}, {"date": "2024-10-28", "close": 344.31, "volume": 51029.0}, {"date": "2024-10-29", "close": 338.01, "volume": 62718.0}, {"date": "2024-10-30", "close": 336.89, "volume": 47321.0}, {"date": "2024-10-31", "close": 341.56, "volume": 78742.0}, {"date": "2024-11-01", "close": 359.98, "volume": 161659.0}, {"date": "2024-11-04", "close": 364.04, "volume": 101942.0}, {"date": "2024-11-05", "close": 374.84, "volume": 95773.0}, {"date": "2024-11-06", "close": 417.45, "volume": 219619.0}, {"date": "2024-11-07", "close": 386.58, "volume": 139732.0}, {"date": "2024-11-08", "close": 402.57, "volume": 193732.0}, {"date": "2024-11-11", "close": 403.56, "volume": 121477.0}, {"date": "2024-11-12", "close": 402.25, "volume": 67620.0}, {"date": "2024-11-13", "close": 412.21, "volume": 109328.0}, {"date": "2024-11-14", "close": 407.7, "volume": 57543.0}, {"date": "2024-11-15", "close": 397.64, "volume": 77374.0}, {"date": "2024-11-18", "close": 396.74, "volume": 74357.0}, {"date": "2024-11-19", "close": 398.16, "volume": 67857.0}, {"date": "2024-11-20", "close": 403.37, "volume": 114844.0}, {"date": "2024-11-21", "close": 402.85, "volume": 68227.0}, {"date": "2024-11-22", "close": 416.55, "volume": 88150.0}, {"date": "2024-11-25", "close": 425.99, "volume": 145942.0}, {"date": "2024-11-26", "close": 419.47, "volume": 58606.0}, {"date": "2024-11-27", "close": 419.57, "volume": 110375.0}, {"date": "2024-11-29", "close": 420.22, "volume": 31280.0}, {"date": "2024-12-02", "close": 422.93, "volume": 90902.0}, {"date": "2024-12-03", "close": 410.67, "volume": 46466.0}, {"date": "2024-12-04", "close": 409.31, "volume": 78690.0}, {"date": "2024-12-05", "close": 416.35, "volume": 58370.0}, {"date": "2024-12-06", "close": 421.73, "volume": 59339.0}, {"date": "2024-12-09", "close": 400.85, "volume": 77174.0}, {"date": "2024-12-10", "close": 395.62, "volume": 46290.0}, {"date": "2024-12-11", "close": 382.13, "volume": 82474.0}, {"date": "2024-12-12", "close": 378.48, "volume": 85888.0}, {"date": "2024-12-13", "close": 374.34, "volume": 73060.0}, {"date": "2024-12-16", "close": 366.01, "volume": 91599.0}, {"date": "2024-12-17", "close": 364.93, "volume": 78256.0}, {"date": "2024-12-18", "close": 359.0, "volume": 82225.0}, {"date": "2024-12-19", "close": 355.67, "volume": 72638.0}, {"date": "2024-12-20", "close": 369.06, "volume": 158546.0}, {"date": "2024-12-23", "close": 367.49, "volume": 54782.0}, {"date": "2024-12-24", "close": 368.8, "volume": 22393.0}, {"date": "2024-12-26", "close": 373.42, "volume": 96071.0}, {"date": "2024-12-27", "close": 370.57, "volume": 64664.0}, {"date": "2024-12-30", "close": 362.61, "volume": 74827.0}, {"date": "2024-12-31", "close": 362.12, "volume": 79913.0}, {"date": "2025-01-02", "close": 365.66, "volume": 106437.0}, {"date": "2025-01-03", "close": 373.32, "volume": 44096.0}, {"date": "2025-01-06", "close": 363.58, "volume": 71760.0}, {"date": "2025-01-07", "close": 357.79, "volume": 112177.0}, {"date": "2025-01-08", "close": 360.95, "volume": 176652.0}, {"date": "2025-01-10", "close": 351.18, "volume": 96739.0}, {"date": "2025-01-13", "close": 324.32, "volume": 164408.0}, {"date": "2025-01-14", "close": 337.61, "volume": 98188.0}, {"date": "2025-01-15", "close": 331.05, "volume": 150699.0}, {"date": "2025-01-16", "close": 330.45, "volume": 61797.0}, {"date": "2025-01-17", "close": 332.32, "volume": 62158.0}, {"date": "2025-01-21", "close": 325.26, "volume": 88236.0}, {"date": "2025-01-22", "close": 325.01, "volume": 126150.0}, {"date": "2025-01-23", "close": 338.4, "volume": 72006.0}, {"date": "2025-01-24", "close": 334.69, "volume": 62714.0}, {"date": "2025-01-27", "close": 342.46, "volume": 73935.0}, {"date": "2025-01-28", "close": 334.31, "volume": 55089.0}, {"date": "2025-01-29", "close": 322.88, "volume": 102572.0}, {"date": "2025-01-30", "close": 302.91, "volume": 165385.0}, {"date": "2025-01-31", "close": 304.01, "volume": 130350.0}, {"date": "2025-02-03", "close": 288.01, "volume": 175104.0}, {"date": "2025-02-04", "close": 284.51, "volume": 135269.0}, {"date": "2025-02-05", "close": 288.91, "volume": 190804.0}, {"date": "2025-02-06", "close": 281.99, "volume": 179816.0}, {"date": "2025-02-07", "close": 281.21, "volume": 237293.0}, {"date": "2025-02-10", "close": 281.62, "volume": 103828.0}, {"date": "2025-02-11", "close": 282.61, "volume": 73926.0}, {"date": "2025-02-12", "close": 279.45, "volume": 140308.0}, {"date": "2025-02-13", "close": 285.06, "volume": 106315.0}, {"date": "2025-02-14", "close": 295.0, "volume": 90219.0}, {"date": "2025-02-18", "close": 289.63, "volume": 86366.0}, {"date": "2025-02-19", "close": 287.23, "volume": 135031.0}, {"date": "2025-02-20", "close": 280.76, "volume": 120794.0}, {"date": "2025-02-21", "close": 277.14, "volume": 148054.0}, {"date": "2025-02-24", "close": 282.0, "volume": 145124.0}, {"date": "2025-02-25", "close": 269.88, "volume": 197868.0}, {"date": "2025-02-26", "close": 261.09, "volume": 227485.0}, {"date": "2025-02-27", "close": 266.65, "volume": 215438.0}, {"date": "2025-02-28", "close": 260.18, "volume": 240552.0}, {"date": "2025-03-03", "close": 242.25, "volume": 199044.0}, {"date": "2025-03-04", "close": 254.44, "volume": 254384.0}, {"date": "2025-03-05", "close": 253.93, "volume": 268546.0}, {"date": "2025-03-06", "close": 274.77, "volume": 270619.0}, {"date": "2025-03-07", "close": 277.65, "volume": 197237.0}, {"date": "2025-03-10", "close": 286.45, "volume": 222117.0}, {"date": "2025-03-11", "close": 278.69, "volume": 175220.0}, {"date": "2025-03-12", "close": 274.73, "volume": 284495.0}, {"date": "2025-03-13", "close": 236.35, "volume": 242641.0}, {"date": "2025-03-14", "close": 226.48, "volume": 196703.0}, {"date": "2025-03-17", "close": 238.07, "volume": 188745.0}, {"date": "2025-03-18", "close": 246.84, "volume": 199037.0}, {"date": "2025-03-19", "close": 250.68, "volume": 118875.0}, {"date": "2025-03-20", "close": 254.68, "volume": 121092.0}, {"date": "2025-03-21", "close": 256.05, "volume": 257189.0}, {"date": "2025-03-24", "close": 254.62, "volume": 310761.0}, {"date": "2025-03-25", "close": 264.46, "volume": 93765.0}, {"date": "2025-03-26", "close": 273.42, "volume": 131170.0}, {"date": "2025-03-27", "close": 274.02, "volume": 86593.0}, {"date": "2025-03-28", "close": 267.77, "volume": 83277.0}, {"date": "2025-03-31", "close": 265.77, "volume": 145561.0}, {"date": "2025-04-01", "close": 269.41, "volume": 132563.0}, {"date": "2025-04-02", "close": 276.15, "volume": 136208.0}, {"date": "2025-04-03", "close": 267.22, "volume": 123438.0}, {"date": "2025-04-04", "close": 254.91, "volume": 144574.0}, {"date": "2025-04-07", "close": 250.83, "volume": 133137.0}, {"date": "2025-04-08", "close": 240.46, "volume": 137118.0}, {"date": "2025-04-09", "close": 265.63, "volume": 156993.0}, {"date": "2025-04-10", "close": 260.06, "volume": 81349.0}, {"date": "2025-04-11", "close": 265.13, "volume": 97153.0}, {"date": "2025-04-14", "close": 265.45, "volume": 180280.0}, {"date": "2025-04-15", "close": 258.89, "volume": 92377.0}, {"date": "2025-04-16", "close": 248.3, "volume": 78027.0}, {"date": "2025-04-17", "close": 255.05, "volume": 82591.0}, {"date": "2025-04-21", "close": 254.57, "volume": 90211.0}, {"date": "2025-04-22", "close": 253.15, "volume": 107077.0}, {"date": "2025-04-23", "close": 257.85, "volume": 81885.0}, {"date": "2025-04-24", "close": 258.24, "volume": 129230.0}, {"date": "2025-04-25", "close": 269.88, "volume": 88083.0}, {"date": "2025-04-28", "close": 270.85, "volume": 105455.0}, {"date": "2025-04-29", "close": 272.04, "volume": 80727.0}, {"date": "2025-04-30", "close": 267.27, "volume": 148877.0}, {"date": "2025-05-01", "close": 261.99, "volume": 117028.0}, {"date": "2025-05-02", "close": 152.51, "volume": 1297325.0}, {"date": "2025-05-05", "close": 175.23, "volume": 663894.0}, {"date": "2025-05-06", "close": 182.98, "volume": 330501.0}, {"date": "2025-05-07", "close": 174.6, "volume": 200587.0}, {"date": "2025-05-08", "close": 173.02, "volume": 168873.0}, {"date": "2025-05-09", "close": 164.99, "volume": 188633.0}, {"date": "2025-05-12", "close": 171.66, "volume": 211147.0}, {"date": "2025-05-13", "close": 166.46, "volume": 185547.0}, {"date": "2025-05-14", "close": 160.9, "volume": 304210.0}, {"date": "2025-05-15", "close": 164.7, "volume": 206467.0}, {"date": "2025-05-16", "close": 159.19, "volume": 357545.0}, {"date": "2025-05-19", "close": 152.09, "volume": 220101.0}, {"date": "2025-05-20", "close": 164.86, "volume": 307303.0}, {"date": "2025-05-21", "close": 148.12, "volume": 204753.0}, {"date": "2025-05-22", "close": 147.77, "volume": 287418.0}, {"date": "2025-05-23", "close": 151.69, "volume": 251972.0}, {"date": "2025-05-27", "close": 158.05, "volume": 214125.0}, {"date": "2025-05-28", "close": 148.68, "volume": 243440.0}, {"date": "2025-05-29", "close": 147.56, "volume": 181625.0}, {"date": "2025-05-30", "close": 146.33, "volume": 150227.0}, {"date": "2025-06-02", "close": 141.08, "volume": 277393.0}, {"date": "2025-06-03", "close": 144.56, "volume": 276573.0}, {"date": "2025-06-04", "close": 145.44, "volume": 252924.0}, {"date": "2025-06-05", "close": 135.95, "volume": 220202.0}, {"date": "2025-06-06", "close": 135.88, "volume": 190282.0}, {"date": "2025-06-09", "close": 135.87, "volume": 246891.0}, {"date": "2025-06-10", "close": 146.47, "volume": 201221.0}, {"date": "2025-06-11", "close": 134.48, "volume": 174075.0}, {"date": "2025-06-12", "close": 130.28, "volume": 321450.0}, {"date": "2025-06-13", "close": 131.81, "volume": 254325.0}, {"date": "2025-06-16", "close": 129.83, "volume": 242209.0}, {"date": "2025-06-17", "close": 128.5, "volume": 410943.0}, {"date": "2025-06-18", "close": 126.05, "volume": 263611.0}, {"date": "2025-06-20", "close": 128.2, "volume": 281357.0}, {"date": "2025-06-23", "close": 127.49, "volume": 255702.0}, {"date": "2025-06-24", "close": 133.27, "volume": 143345.0}, {"date": "2025-06-25", "close": 131.33, "volume": 164978.0}, {"date": "2025-06-26", "close": 129.09, "volume": 129541.0}, {"date": "2025-06-27", "close": 130.67, "volume": 229248.0}, {"date": "2025-06-30", "close": 135.81, "volume": 177649.0}, {"date": "2025-07-01", "close": 141.27, "volume": 200507.0}, {"date": "2025-07-02", "close": 136.21, "volume": 192622.0}, {"date": "2025-07-03", "close": 137.36, "volume": 117831.0}, {"date": "2025-07-07", "close": 129.63, "volume": 246158.0}, {"date": "2025-07-08", "close": 133.48, "volume": 254216.0}, {"date": "2025-07-09", "close": 133.36, "volume": 153381.0}, {"date": "2025-07-10", "close": 132.71, "volume": 115878.0}, {"date": "2025-07-11", "close": 124.64, "volume": 157773.0}, {"date": "2025-07-14", "close": 124.5, "volume": 166254.0}, {"date": "2025-07-15", "close": 119.66, "volume": 274861.0}, {"date": "2025-07-16", "close": 119.56, "volume": 226966.0}, {"date": "2025-07-17", "close": 123.85, "volume": 244697.0}, {"date": "2025-07-18", "close": 128.53, "volume": 340344.0}, {"date": "2025-07-21", "close": 140.31, "volume": 316483.0}, {"date": "2025-07-22", "close": 150.0, "volume": 212221.0}, {"date": "2025-07-23", "close": 158.6, "volume": 256714.0}, {"date": "2025-07-24", "close": 152.76, "volume": 220957.0}, {"date": "2025-07-25", "close": 144.33, "volume": 255385.0}, {"date": "2025-07-28", "close": 142.55, "volume": 237621.0}, {"date": "2025-07-29", "close": 138.57, "volume": 175093.0}, {"date": "2025-07-30", "close": 132.64, "volume": 219090.0}, {"date": "2025-07-31", "close": 127.98, "volume": 261884.0}, {"date": "2025-08-01", "close": 136.77, "volume": 417066.0}, {"date": "2025-08-04", "close": 146.07, "volume": 257267.0}, {"date": "2025-08-05", "close": 151.01, "volume": 235345.0}, {"date": "2025-08-06", "close": 136.58, "volume": 251826.0}, {"date": "2025-08-07", "close": 135.82, "volume": 176124.0}, {"date": "2025-08-08", "close": 132.94, "volume": 143128.0}, {"date": "2025-08-11", "close": 127.02, "volume": 189640.0}, {"date": "2025-08-12", "close": 139.18, "volume": 213068.0}, {"date": "2025-08-13", "close": 147.65, "volume": 200884.0}, {"date": "2025-08-14", "close": 151.95, "volume": 161285.0}, {"date": "2025-08-15", "close": 153.99, "volume": 144248.0}, {"date": "2025-08-18", "close": 157.36, "volume": 142158.0}, {"date": "2025-08-19", "close": 160.04, "volume": 99719.0}, {"date": "2025-08-20", "close": 156.23, "volume": 121716.0}, {"date": "2025-08-21", "close": 153.22, "volume": 114056.0}, {"date": "2025-08-22", "close": 163.78, "volume": 146912.0}, {"date": "2025-08-25", "close": 162.85, "volume": 119040.0}, {"date": "2025-08-26", "close": 157.26, "volume": 111065.0}, {"date": "2025-08-27", "close": 162.94, "volume": 118355.0}, {"date": "2025-08-28", "close": 157.89, "volume": 84642.0}, {"date": "2025-08-29", "close": 161.48, "volume": 108906.0}, {"date": "2025-09-02", "close": 158.37, "volume": 102208.0}, {"date": "2025-09-03", "close": 156.82, "volume": 125989.0}, {"date": "2025-09-04", "close": 160.5, "volume": 80005.0}, {"date": "2025-09-05", "close": 163.86, "volume": 110028.0}, {"date": "2025-09-08", "close": 163.78, "volume": 105453.0}, {"date": "2025-09-09", "close": 162.23, "volume": 199613.0}, {"date": "2025-09-10", "close": 158.71, "volume": 111523.0}, {"date": "2025-09-11", "close": 177.68, "volume": 165565.0}, {"date": "2025-09-12", "close": 171.93, "volume": 189097.0}, {"date": "2025-09-15", "close": 167.12, "volume": 76096.0}, {"date": "2025-09-16", "close": 170.73, "volume": 75889.0}, {"date": "2025-09-17", "close": 172.84, "volume": 111453.0}, {"date": "2025-09-18", "close": 169.65, "volume": 89505.0}, {"date": "2025-09-19", "close": 169.19, "volume": 188255.0}, {"date": "2025-09-22", "close": 168.39, "volume": 100910.0}, {"date": "2025-09-23", "close": 161.23, "volume": 87673.0}, {"date": "2025-09-24", "close": 164.61, "volume": 109602.0}, {"date": "2025-09-25", "close": 161.66, "volume": 92399.0}, {"date": "2025-09-26", "close": 166.49, "volume": 94594.0}, {"date": "2025-09-29", "close": 168.85, "volume": 132983.0}, {"date": "2025-09-30", "close": 177.05, "volume": 128730.0}, {"date": "2025-10-01", "close": 177.13, "volume": 105125.0}, {"date": "2025-10-02", "close": 170.17, "volume": 87382.0}, {"date": "2025-10-03", "close": 178.48, "volume": 87909.0}, {"date": "2025-10-06", "close": 174.7, "volume": 85270.0}, {"date": "2025-10-07", "close": 176.88, "volume": 142894.0}, {"date": "2025-10-08", "close": 170.88, "volume": 105181.0}, {"date": "2025-10-09", "close": 162.09, "volume": 109968.0}, {"date": "2025-10-10", "close": 155.48, "volume": 108176.0}, {"date": "2025-10-13", "close": 152.4, "volume": 87454.0}, {"date": "2025-10-14", "close": 162.08, "volume": 81457.0}, {"date": "2025-10-15", "close": 161.35, "volume": 67010.0}, {"date": "2025-10-16", "close": 159.33, "volume": 73568.0}, {"date": "2025-10-17", "close": 163.95, "volume": 65381.0}, {"date": "2025-10-20", "close": 166.73, "volume": 75869.0}, {"date": "2025-10-21", "close": 165.01, "volume": 71560.0}, {"date": "2025-10-22", "close": 155.76, "volume": 74499.0}, {"date": "2025-10-23", "close": 158.63, "volume": 139166.0}, {"date": "2025-10-24", "close": 161.06, "volume": 105043.0}, {"date": "2025-10-27", "close": 164.46, "volume": 82398.0}, {"date": "2025-10-28", "close": 162.84, "volume": 61586.0}, {"date": "2025-10-29", "close": 154.92, "volume": 72501.0}, {"date": "2025-10-30", "close": 142.83, "volume": 114380.0}, {"date": "2025-10-31", "close": 148.55, "volume": 89306.0}, {"date": "2025-11-03", "close": 146.23, "volume": 115384.0}, {"date": "2025-11-04", "close": 144.02, "volume": 83607.0}, {"date": "2025-11-05", "close": 143.42, "volume": 113725.0}, {"date": "2025-11-06", "close": 133.42, "volume": 105744.0}, {"date": "2025-11-07", "close": 131.48, "volume": 254270.0}, {"date": "2025-11-10", "close": 128.5, "volume": 153841.0}, {"date": "2025-11-11", "close": 118.74, "volume": 195125.0}, {"date": "2025-11-12", "close": 114.17, "volume": 169763.0}, {"date": "2025-11-13", "close": 108.02, "volume": 196667.0}, {"date": "2025-11-14", "close": 107.73, "volume": 123796.0}, {"date": "2025-11-17", "close": 107.02, "volume": 182696.0}, {"date": "2025-11-18", "close": 104.46, "volume": 185166.0}, {"date": "2025-11-19", "close": 101.48, "volume": 216917.0}, {"date": "2025-11-20", "close": 100.42, "volume": 152249.0}, {"date": "2025-11-21", "close": 109.13, "volume": 158234.0}, {"date": "2025-11-24", "close": 105.23, "volume": 152764.0}, {"date": "2025-11-25", "close": 113.36, "volume": 134930.0}, {"date": "2025-11-26", "close": 113.02, "volume": 152694.0}, {"date": "2025-11-28", "close": 117.19, "volume": 113630.0}, {"date": "2025-12-01", "close": 121.07, "volume": 183562.0}, {"date": "2025-12-02", "close": 120.51, "volume": 118692.0}, {"date": "2025-12-03", "close": 121.39, "volume": 93705.0}, {"date": "2025-12-04", "close": 123.49, "volume": 96523.0}, {"date": "2025-12-05", "close": 127.29, "volume": 129572.0}, {"date": "2025-12-08", "close": 121.81, "volume": 115204.0}, {"date": "2025-12-09", "close": 120.03, "volume": 207748.0}, {"date": "2025-12-10", "close": 130.95, "volume": 178077.0}, {"date": "2025-12-11", "close": 135.67, "volume": 93120.0}, {"date": "2025-12-12", "close": 132.35, "volume": 157709.0}, {"date": "2025-12-15", "close": 131.4, "volume": 230138.0}, {"date": "2025-12-16", "close": 134.4, "volume": 197885.0}, {"date": "2025-12-17", "close": 133.81, "volume": 109921.0}, {"date": "2025-12-18", "close": 130.83, "volume": 168586.0}, {"date": "2025-12-19", "close": 127.09, "volume": 178311.0}, {"date": "2025-12-22", "close": 123.71, "volume": 84649.0}, {"date": "2025-12-23", "close": 116.77, "volume": 90187.0}, {"date": "2025-12-24", "close": 118.48, "volume": 63115.0}, {"date": "2025-12-26", "close": 116.93, "volume": 82147.0}, {"date": "2025-12-29", "close": 117.92, "volume": 132832.0}, {"date": "2025-12-30", "close": 118.87, "volume": 112460.0}, {"date": "2025-12-31", "close": 112.85, "volume": 120309.0}, {"date": "2026-01-02", "close": 104.16, "volume": 159974.0}, {"date": "2026-01-05", "close": 100.38, "volume": 154676.0}, {"date": "2026-01-06", "close": 103.99, "volume": 142868.0}, {"date": "2026-01-07", "close": 102.15, "volume": 161349.0}, {"date": "2026-01-08", "close": 98.57, "volume": 133346.0}, {"date": "2026-01-09", "close": 98.26, "volume": 153150.0}, {"date": "2026-01-12", "close": 102.01, "volume": 145810.0}, {"date": "2026-01-13", "close": 92.96, "volume": 249909.0}, {"date": "2026-01-14", "close": 91.55, "volume": 146215.0}, {"date": "2026-01-15", "close": 90.5, "volume": 145048.0}, {"date": "2026-01-16", "close": 86.15, "volume": 189019.0}, {"date": "2026-01-20", "close": 83.58, "volume": 241563.0}, {"date": "2026-01-21", "close": 84.43, "volume": 168566.0}, {"date": "2026-01-22", "close": 83.33, "volume": 137996.0}, {"date": "2026-01-23", "close": 80.65, "volume": 127444.0}, {"date": "2026-01-26", "close": 78.84, "volume": 87568.0}, {"date": "2026-01-27", "close": 75.3, "volume": 135236.0}, {"date": "2026-01-28", "close": 72.84, "volume": 257452.0}, {"date": "2026-01-29", "close": 75.65, "volume": 170882.0}, {"date": "2026-01-30", "close": 80.99, "volume": 177490.0}, {"date": "2026-02-02", "close": 87.7, "volume": 230645.0}, {"date": "2026-02-03", "close": 90.37, "volume": 218812.0}, {"date": "2026-02-04", "close": 100.29, "volume": 215261.0}, {"date": "2026-02-05", "close": 100.82, "volume": 189045.0}, {"date": "2026-02-06", "close": 100.75, "volume": 141201.0}, {"date": "2026-02-09", "close": 98.37, "volume": 117077.0}, {"date": "2026-02-10", "close": 109.26, "volume": 124702.0}, {"date": "2026-02-11", "close": 110.92, "volume": 123838.0}, {"date": "2026-02-12", "close": 112.35, "volume": 100335.0}, {"date": "2026-02-13", "close": 113.58, "volume": 107841.0}, {"date": "2026-02-17", "close": 103.29, "volume": 147919.0}, {"date": "2026-02-18", "close": 114.43, "volume": 140294.0}, {"date": "2026-02-19", "close": 105.18, "volume": 150441.0}, {"date": "2026-02-20", "close": 105.32, "volume": 147935.0}, {"date": "2026-02-23", "close": 99.91, "volume": 129451.0}, {"date": "2026-02-24", "close": 94.12, "volume": 170770.0}, {"date": "2026-02-25", "close": 90.92, "volume": 249342.0}, {"date": "2026-02-26", "close": 90.9, "volume": 178778.0}, {"date": "2026-02-27", "close": 95.95, "volume": 378139.0}, {"date": "2026-03-02", "close": 101.14, "volume": 168502.0}, {"date": "2026-03-03", "close": 109.09, "volume": 132223.0}, {"date": "2026-03-04", "close": 115.41, "volume": 209545.0}, {"date": "2026-03-05", "close": 109.96, "volume": 166399.0}, {"date": "2026-03-06", "close": 111.33, "volume": 126930.0}, {"date": "2026-03-09", "close": 108.79, "volume": 125787.0}, {"date": "2026-03-10", "close": 102.94, "volume": 123461.0}, {"date": "2026-03-11", "close": 114.41, "volume": 274724.0}, {"date": "2026-03-12", "close": 112.12, "volume": 103173.0}, {"date": "2026-03-13", "close": 113.04, "volume": 101927.0}, {"date": "2026-03-16", "close": 107.72, "volume": 133967.0}, {"date": "2026-03-17", "close": 107.0, "volume": 122212.0}, {"date": "2026-03-18", "close": 95.11, "volume": 190493.0}, {"date": "2026-03-19", "close": 97.32, "volume": 128949.0}, {"date": "2026-03-20", "close": 94.44, "volume": 345940.0}, {"date": "2026-03-23", "close": 93.73, "volume": 217290.0}, {"date": "2026-03-24", "close": 91.38, "volume": 102689.0}, {"date": "2026-03-25", "close": 96.24, "volume": 112977.0}, {"date": "2026-03-26", "close": 95.1, "volume": 79238.0}, {"date": "2026-03-27", "close": 95.21, "volume": 100809.0}, {"date": "2026-03-30", "close": 94.83, "volume": 90758.0}, {"date": "2026-03-31", "close": 91.21, "volume": 99031.0}, {"date": "2026-04-01", "close": 89.56, "volume": 114142.0}, {"date": "2026-04-02", "close": 96.76, "volume": 104067.0}, {"date": "2026-04-06", "close": 96.37, "volume": 92610.0}, {"date": "2026-04-07", "close": 92.61, "volume": 92302.0}, {"date": "2026-04-08", "close": 90.91, "volume": 93585.0}, {"date": "2026-04-09", "close": 93.08, "volume": 88636.0}, {"date": "2026-04-10", "close": 91.83, "volume": 60352.0}, {"date": "2026-04-13", "close": 97.19, "volume": 94951.0}, {"date": "2026-04-14", "close": 93.11, "volume": 94650.0}, {"date": "2026-04-15", "close": 95.88, "volume": 81248.0}, {"date": "2026-04-16", "close": 107.4, "volume": 106671.0}, {"date": "2026-04-17", "close": 107.52, "volume": 116294.0}, {"date": "2026-04-20", "close": 116.06, "volume": 181229.0}, {"date": "2026-04-21", "close": 116.96, "volume": 169414.0}, {"date": "2026-04-22", "close": 115.13, "volume": 100517.0}, {"date": "2026-04-23", "close": 114.78, "volume": 123348.0}, {"date": "2026-04-24", "close": 103.0, "volume": 289360.0}, {"date": "2026-04-27", "close": 99.79, "volume": 145683.0}, {"date": "2026-04-28", "close": 99.11, "volume": 159410.0}, {"date": "2026-04-29", "close": 90.04, "volume": 149144.0}, {"date": "2026-04-30", "close": 91.49, "volume": 178445.0}, {"date": "2026-05-01", "close": 75.01, "volume": 364215.0}, {"date": "2026-05-04", "close": 64.79, "volume": 333027.0}, {"date": "2026-05-05", "close": 63.3, "volume": 265478.0}, {"date": "2026-05-06", "close": 55.72, "volume": 247338.0}, {"date": "2026-05-07", "close": 60.77, "volume": 297066.0}, {"date": "2026-05-08", "close": 62.39, "volume": 217563.0}, {"date": "2026-05-11", "close": 56.04, "volume": 182284.0}, {"date": "2026-05-12", "close": 50.43, "volume": 208325.0}, {"date": "2026-05-13", "close": 52.27, "volume": 207919.0}, {"date": "2026-05-14", "close": 51.13, "volume": 169818.0}, {"date": "2026-05-15", "close": 48.77, "volume": 212415.0}, {"date": "2026-05-18", "close": 48.78, "volume": 165771.0}, {"date": "2026-05-19", "close": 47.49, "volume": 202672.0}, {"date": "2026-05-20", "close": 47.1, "volume": 146301.0}, {"date": "2026-05-21", "close": 47.68, "volume": 304473.0}, {"date": "2026-05-22", "close": 52.28, "volume": 427710.0}, {"date": "2026-05-26", "close": 52.1, "volume": 202237.0}, {"date": "2026-05-27", "close": 54.74, "volume": 158334.0}, {"date": "2026-05-28", "close": 56.52, "volume": 145365.0}, {"date": "2026-05-29", "close": 52.55, "volume": 227427.0}, {"date": "2026-06-01", "close": 51.34, "volume": 171443.0}, {"date": "2026-06-02", "close": 50.72, "volume": 144430.0}, {"date": "2026-06-03", "close": 48.06, "volume": 239586.0}, {"date": "2026-06-04", "close": 46.51, "volume": 256672.0}, {"date": "2026-06-05", "close": 43.82, "volume": 182862.0}, {"date": "2026-06-08", "close": 42.4, "volume": 222699.0}, {"date": "2026-06-09", "close": 41.96, "volume": 209144.0}, {"date": "2026-06-10", "close": 43.07, "volume": 235307.0}, {"date": "2026-06-11", "close": 41.57, "volume": 173427.0}, {"date": "2026-06-12", "close": 47.0, "volume": 228064.0}, {"date": "2026-06-15", "close": 46.46, "volume": 246141.0}, {"date": "2026-06-16", "close": 47.33, "volume": 229763.0}, {"date": "2026-06-17", "close": 43.07, "volume": 330269.0}, {"date": "2026-06-18", "close": 40.99, "volume": 861810.0}, {"date": "2026-06-22", "close": 40.93, "volume": 333897.0}, {"date": "2026-06-23", "close": 43.75, "volume": 240026.0}, {"date": "2026-06-24", "close": 45.28, "volume": 211535.0}, {"date": "2026-06-25", "close": 40.65, "volume": 203202.0}, {"date": "2026-06-26", "close": 52.87, "volume": 573844.0}, {"date": "2026-06-29", "close": 53.56, "volume": 495879.0}, {"date": "2026-06-30", "close": 53.11, "volume": 389402.0}, {"date": "2026-07-01", "close": 53.26, "volume": 220461.0}, {"date": "2026-07-02", "close": 48.91, "volume": 196122.0}, {"date": "2026-07-06", "close": 46.96, "volume": 143918.0}, {"date": "2026-07-07", "close": 42.63, "volume": 143134.0}, {"date": "2026-07-08", "close": 40.87, "volume": 178820.0}, {"date": "2026-07-09", "close": 35.27, "volume": 570938.0}, {"date": "2026-07-10", "close": 36.19, "volume": 260794.0}, {"date": "2026-07-13", "close": 37.93, "volume": 279817.0}, {"date": "2026-07-14", "close": 43.01, "volume": 294835.0}, {"date": "2026-07-15", "close": 40.1, "volume": 229193.0}, {"date": "2026-07-16", "close": 41.49, "volume": 258276.0}, {"date": "2026-07-17", "close": 39.3, "volume": 139674.0}, {"date": "2026-07-20", "close": 39.43, "volume": 180064.0}, {"date": "2026-07-21", "close": 37.63, "volume": 167965.0}, {"date": "2026-07-22", "close": 39.65, "volume": 178903.0}, {"date": "2026-07-23", "close": 37.19, "volume": 211875.0}, {"date": "2026-07-24", "close": 37.63, "volume": 146452.0}, {"date": "2026-07-27", "close": 39.54, "volume": 245956.0}, {"date": "2026-07-28", "close": 43.82, "volume": 207818.0}, {"date": "2026-07-29", "close": 41.85, "volume": 203171.0}, {"date": "2026-07-30", "close": 39.56, "volume": 188726.0}, {"date": "2026-07-31", "close": 39.99, "volume": 137973.0}, {"date": "2026-08-03", "close": 44.83, "volume": 138426.0}, {"date": "2026-08-04", "close": 44.84, "volume": 154617.0}, {"date": "2026-08-05", "close": 43.37, "volume": 138583.0}, {"date": "2026-08-06", "close": 44.48, "volume": 188770.0}, {"date": "2026-08-07", "close": 37.32, "volume": 352201.0}], "refreshing": true}