{"ticker": "CORP", "overview": {"name": "PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CORP", "has_prices": true, "as_of": "2026-08-07", "last": 95.2244, "prev_close": 95.1, "change": 0.1244000000000085, "change_pct": 0.0013080967402734859, "session_volume": 48865.0, "vwap_5": 95.21560135339178, "vwap_20": 95.29868823062257, "vwap_60": 96.14033661438447, "vwap_250": 97.4393176190064, "high_52w": 99.12, "low_52w": 94.87, "avg_volume_20": 58741.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20024109-T2", "src": "CONGRESS", "ticker": "CORP", "cik": "", "company": "PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund", "company_raw": ".\nSP Pimco Investment Grade Corporate\nBond Index Exchange-Traded Fund", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Carol Devine Miller dumps CORP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541741}, {"id": "HOUSE-2022-20022133-T9", "src": "CONGRESS", "ticker": "CORP", "cik": "", "company": "PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund", "company_raw": ".13.\nPimco Investment Grade Corporate\nBond Index Exchange-Traded Fund", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "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": "On the Hill: Hon. Carol Devine Miller buys CORP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104781}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "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": "2023-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "CORP", "has_prices": true, "summary": {"n": 1, "avg": 0.05162230811706246, "win_rate": 1.0, "best": 0.05162230811706246, "worst": 0.05162230811706246, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2022-11-02", "score": 0.0, "ref_price": 90.55, "return": 0.05162230811706246}]}, "price_series": [{"date": "2016-08-08", "close": 106.51, "volume": 18741.0}, {"date": "2016-08-09", "close": 106.81, "volume": 17460.0}, {"date": "2016-08-10", "close": 106.86, "volume": 73563.0}, {"date": "2016-08-11", "close": 106.85, "volume": 92697.0}, {"date": "2016-08-12", "close": 107.24, "volume": 31176.0}, {"date": "2016-08-15", "close": 106.99, "volume": 27631.0}, {"date": "2016-08-16", "close": 106.81, "volume": 176814.0}, {"date": "2016-08-17", "close": 107.07, "volume": 14616.0}, {"date": "2016-08-18", "close": 107.29, "volume": 20151.0}, {"date": "2016-08-19", "close": 106.82, "volume": 24107.0}, {"date": "2016-08-22", "close": 107.21, "volume": 32767.0}, {"date": "2016-08-23", "close": 107.26, "volume": 35807.0}, {"date": "2016-08-24", "close": 107.11, "volume": 25524.0}, {"date": "2016-08-25", "close": 107.18, "volume": 18133.0}, {"date": "2016-08-26", "close": 106.79, "volume": 25091.0}, {"date": "2016-08-29", "close": 107.345, "volume": 493180.0}, {"date": "2016-08-30", "close": 107.42, "volume": 291050.0}, {"date": "2016-08-31", "close": 107.35, "volume": 34817.0}, {"date": "2016-09-01", "close": 107.1054, "volume": 45722.0}, {"date": "2016-09-02", "close": 106.91, "volume": 38274.0}, {"date": "2016-09-06", "close": 107.076, "volume": 54012.0}, {"date": "2016-09-07", "close": 106.94, "volume": 30214.0}, {"date": "2016-09-08", "close": 106.6701, "volume": 45799.0}, {"date": "2016-09-09", "close": 106.04, "volume": 75599.0}, {"date": "2016-09-12", "close": 105.938, "volume": 19197.0}, {"date": "2016-09-13", "close": 105.5301, "volume": 39549.0}, {"date": "2016-09-14", "close": 105.52, "volume": 25482.0}, {"date": "2016-09-15", "close": 105.57, "volume": 18392.0}, {"date": "2016-09-16", "close": 105.55, "volume": 13484.0}, {"date": "2016-09-19", "close": 105.6864, "volume": 18750.0}, {"date": "2016-09-20", "close": 105.74, "volume": 15555.0}, {"date": "2016-09-21", "close": 106.05, "volume": 24862.0}, {"date": "2016-09-22", "close": 106.58, "volume": 20786.0}, {"date": "2016-09-23", "close": 106.57, "volume": 32684.0}, {"date": "2016-09-26", "close": 106.7, "volume": 25248.0}, {"date": "2016-09-27", "close": 106.94, "volume": 19305.0}, {"date": "2016-09-28", "close": 106.8691, "volume": 18349.0}, {"date": "2016-09-29", "close": 106.807, "volume": 115879.0}, {"date": "2016-09-30", "close": 106.74, "volume": 14536.0}, {"date": "2016-10-03", "close": 106.0, "volume": 128960.0}, {"date": "2016-10-04", "close": 105.85, "volume": 26007.0}, {"date": "2016-10-05", "close": 105.5984, "volume": 22908.0}, {"date": "2016-10-06", "close": 105.46, "volume": 18042.0}, {"date": "2016-10-07", "close": 105.75, "volume": 16839.0}, {"date": "2016-10-10", "close": 105.95, "volume": 15578.0}, {"date": "2016-10-11", "close": 105.71, "volume": 14850.0}, {"date": "2016-10-12", "close": 105.68, "volume": 18214.0}, {"date": "2016-10-13", "close": 105.95, "volume": 33005.0}, {"date": "2016-10-14", "close": 105.62, "volume": 12871.0}, {"date": "2016-10-17", "close": 105.79, "volume": 47661.0}, {"date": "2016-10-18", "close": 105.64, "volume": 59167.0}, {"date": "2016-10-19", "close": 106.01, "volume": 23518.0}, {"date": "2016-10-20", "close": 106.05, "volume": 20651.0}, {"date": "2016-10-21", "close": 106.1225, "volume": 24580.0}, {"date": "2016-10-24", "close": 105.9, "volume": 16167.0}, {"date": "2016-10-25", "close": 105.92, "volume": 18708.0}, {"date": "2016-10-26", "close": 105.6, "volume": 22976.0}, {"date": "2016-10-27", "close": 105.57, "volume": 27252.0}, {"date": "2016-10-28", "close": 105.16, "volume": 19567.0}, {"date": "2016-10-31", "close": 105.5, "volume": 37290.0}, {"date": "2016-11-01", "close": 105.07, "volume": 237785.0}, {"date": "2016-11-02", "close": 105.42, "volume": 129204.0}, {"date": "2016-11-03", "close": 105.275, "volume": 42454.0}, {"date": "2016-11-04", "close": 105.5, "volume": 40907.0}, {"date": "2016-11-07", "close": 105.6, "volume": 53297.0}, {"date": "2016-11-08", "close": 105.18, "volume": 16766.0}, {"date": "2016-11-09", "close": 104.03, "volume": 60253.0}, {"date": "2016-11-10", "close": 103.69, "volume": 36232.0}, {"date": "2016-11-11", "close": 103.02, "volume": 25146.0}, {"date": "2016-11-14", "close": 102.85, "volume": 120325.0}, {"date": "2016-11-15", "close": 102.99, "volume": 64167.0}, {"date": "2016-11-16", "close": 102.75, "volume": 60541.0}, {"date": "2016-11-17", "close": 102.55, "volume": 21991.0}, {"date": "2016-11-18", "close": 101.7, "volume": 89326.0}, {"date": "2016-11-21", "close": 101.852, "volume": 22935.0}, {"date": "2016-11-22", "close": 101.9, "volume": 18071.0}, {"date": "2016-11-23", "close": 101.775, "volume": 46632.0}, {"date": "2016-11-25", "close": 101.49, "volume": 6910.0}, {"date": "2016-11-28", "close": 101.99, "volume": 18204.0}, {"date": "2016-11-29", "close": 102.15, "volume": 32893.0}, {"date": "2016-11-30", "close": 102.04, "volume": 37387.0}, {"date": "2016-12-01", "close": 100.93, "volume": 227278.0}, {"date": "2016-12-02", "close": 101.56, "volume": 62494.0}, {"date": "2016-12-05", "close": 101.58, "volume": 69958.0}, {"date": "2016-12-06", "close": 101.47, "volume": 26964.0}, {"date": "2016-12-07", "close": 101.9, "volume": 18900.0}, {"date": "2016-12-08", "close": 101.74, "volume": 47277.0}, {"date": "2016-12-09", "close": 101.36, "volume": 119715.0}, {"date": "2016-12-12", "close": 101.34, "volume": 98487.0}, {"date": "2016-12-13", "close": 101.46, "volume": 21192.0}, {"date": "2016-12-14", "close": 100.83, "volume": 38787.0}, {"date": "2016-12-15", "close": 100.96, "volume": 24770.0}, {"date": "2016-12-16", "close": 101.0, "volume": 253667.0}, {"date": "2016-12-19", "close": 101.65, "volume": 212967.0}, {"date": "2016-12-20", "close": 101.24, "volume": 43297.0}, {"date": "2016-12-21", "close": 101.23, "volume": 30038.0}, {"date": "2016-12-22", "close": 101.667, "volume": 22331.0}, {"date": "2016-12-23", "close": 101.45, "volume": 20386.0}, {"date": "2016-12-27", "close": 101.82, "volume": 163099.0}, {"date": "2016-12-28", "close": 101.76, "volume": 68264.0}, {"date": "2016-12-29", "close": 102.202, "volume": 57028.0}, {"date": "2016-12-30", "close": 102.3, "volume": 37008.0}, {"date": "2017-01-03", "close": 102.4276, "volume": 131339.0}, {"date": "2017-01-04", "close": 102.46, "volume": 66798.0}, {"date": "2017-01-05", "close": 102.99, "volume": 47587.0}, {"date": "2017-01-06", "close": 102.86, "volume": 36628.0}, {"date": "2017-01-09", "close": 102.95, "volume": 25527.0}, {"date": "2017-01-10", "close": 102.94, "volume": 41044.0}, {"date": "2017-01-11", "close": 103.02, "volume": 20149.0}, {"date": "2017-01-12", "close": 103.1, "volume": 64567.0}, {"date": "2017-01-13", "close": 102.94, "volume": 23776.0}, {"date": "2017-01-17", "close": 103.22, "volume": 88894.0}, {"date": "2017-01-18", "close": 102.7555, "volume": 25393.0}, {"date": "2017-01-19", "close": 102.22, "volume": 49994.0}, {"date": "2017-01-20", "close": 102.534, "volume": 34757.0}, {"date": "2017-01-23", "close": 102.49, "volume": 63267.0}, {"date": "2017-01-24", "close": 102.42, "volume": 31583.0}, {"date": "2017-01-25", "close": 102.33, "volume": 54891.0}, {"date": "2017-01-26", "close": 102.7507, "volume": 184573.0}, {"date": "2017-01-27", "close": 102.8837, "volume": 19228.0}, {"date": "2017-01-30", "close": 102.71, "volume": 35964.0}, {"date": "2017-01-31", "close": 102.9, "volume": 53494.0}, {"date": "2017-02-01", "close": 102.43, "volume": 106899.0}, {"date": "2017-02-02", "close": 102.4361, "volume": 32425.0}, {"date": "2017-02-03", "close": 102.5, "volume": 790650.0}, {"date": "2017-02-06", "close": 102.95, "volume": 839463.0}, {"date": "2017-02-07", "close": 103.02, "volume": 61051.0}, {"date": "2017-02-08", "close": 103.2778, "volume": 48077.0}, {"date": "2017-02-09", "close": 103.0, "volume": 50914.0}, {"date": "2017-02-10", "close": 102.89, "volume": 16719.0}, {"date": "2017-02-13", "close": 102.88, "volume": 56332.0}, {"date": "2017-02-14", "close": 102.48, "volume": 98918.0}, {"date": "2017-02-15", "close": 102.45, "volume": 51193.0}, {"date": "2017-02-16", "close": 102.6, "volume": 64639.0}, {"date": "2017-02-17", "close": 102.81, "volume": 40775.0}, {"date": "2017-02-21", "close": 102.79, "volume": 71240.0}, {"date": "2017-02-22", "close": 102.99, "volume": 48984.0}, {"date": "2017-02-23", "close": 103.15, "volume": 79944.0}, {"date": "2017-02-24", "close": 103.688, "volume": 39176.0}, {"date": "2017-02-27", "close": 103.35, "volume": 53939.0}, {"date": "2017-02-28", "close": 103.39, "volume": 42444.0}, {"date": "2017-03-01", "close": 102.77, "volume": 39343.0}, {"date": "2017-03-02", "close": 102.63, "volume": 48639.0}, {"date": "2017-03-03", "close": 102.84, "volume": 38778.0}, {"date": "2017-03-06", "close": 102.64, "volume": 31580.0}, {"date": "2017-03-07", "close": 102.4186, "volume": 51141.0}, {"date": "2017-03-08", "close": 101.89, "volume": 102780.0}, {"date": "2017-03-09", "close": 101.5963, "volume": 26947.0}, {"date": "2017-03-10", "close": 101.53, "volume": 48474.0}, {"date": "2017-03-13", "close": 101.46, "volume": 39779.0}, {"date": "2017-03-14", "close": 101.39, "volume": 17232.0}, {"date": "2017-03-15", "close": 101.99, "volume": 30496.0}, {"date": "2017-03-16", "close": 101.84, "volume": 32268.0}, {"date": "2017-03-17", "close": 102.26, "volume": 38367.0}, {"date": "2017-03-20", "close": 102.47, "volume": 16572.0}, {"date": "2017-03-21", "close": 102.79, "volume": 20683.0}, {"date": "2017-03-22", "close": 102.88, "volume": 25039.0}, {"date": "2017-03-23", "close": 102.82, "volume": 18970.0}, {"date": "2017-03-24", "close": 102.91, "volume": 21071.0}, {"date": "2017-03-27", "close": 103.05, "volume": 17938.0}, {"date": "2017-03-28", "close": 103.02, "volume": 31182.0}, {"date": "2017-03-29", "close": 103.18, "volume": 18032.0}, {"date": "2017-03-30", "close": 103.1, "volume": 31289.0}, {"date": "2017-03-31", "close": 103.01, "volume": 20297.0}, {"date": "2017-04-03", "close": 102.94, "volume": 152170.0}, {"date": "2017-04-04", "close": 103.08, "volume": 24696.0}, {"date": "2017-04-05", "close": 103.15, "volume": 19433.0}, {"date": "2017-04-06", "close": 103.15, "volume": 22204.0}, {"date": "2017-04-07", "close": 103.02, "volume": 17587.0}, {"date": "2017-04-10", "close": 103.1, "volume": 47871.0}, {"date": "2017-04-11", "close": 103.58, "volume": 26386.0}, {"date": "2017-04-12", "close": 103.52, "volume": 223485.0}, {"date": "2017-04-13", "close": 103.7, "volume": 69512.0}, {"date": "2017-04-17", "close": 103.66, "volume": 38497.0}, {"date": "2017-04-18", "close": 104.24, "volume": 24129.0}, {"date": "2017-04-19", "close": 104.07, "volume": 24340.0}, {"date": "2017-04-20", "close": 103.8436, "volume": 26144.0}, {"date": "2017-04-21", "close": 103.91, "volume": 19389.0}, {"date": "2017-04-24", "close": 103.795, "volume": 27320.0}, {"date": "2017-04-25", "close": 103.4, "volume": 34290.0}, {"date": "2017-04-26", "close": 103.665, "volume": 43990.0}, {"date": "2017-04-27", "close": 103.63, "volume": 36893.0}, {"date": "2017-04-28", "close": 103.92, "volume": 21964.0}, {"date": "2017-05-01", "close": 103.53, "volume": 117944.0}, {"date": "2017-05-02", "close": 103.7, "volume": 81395.0}, {"date": "2017-05-03", "close": 103.65, "volume": 52439.0}, {"date": "2017-05-04", "close": 103.4, "volume": 15634.0}, {"date": "2017-05-05", "close": 103.49, "volume": 41381.0}, {"date": "2017-05-08", "close": 103.36, "volume": 45636.0}, {"date": "2017-05-09", "close": 103.36, "volume": 39029.0}, {"date": "2017-05-10", "close": 103.49, "volume": 39083.0}, {"date": "2017-05-11", "close": 103.48, "volume": 28623.0}, {"date": "2017-05-12", "close": 103.98, "volume": 24516.0}, {"date": "2017-05-15", "close": 103.91, "volume": 29956.0}, {"date": "2017-05-16", "close": 103.88, "volume": 39801.0}, {"date": "2017-05-17", "close": 104.57, "volume": 14456.0}, {"date": "2017-05-18", "close": 104.48, "volume": 29096.0}, {"date": "2017-05-19", "close": 104.41, "volume": 20775.0}, {"date": "2017-05-22", "close": 104.62, "volume": 31109.0}, {"date": "2017-05-23", "close": 104.35, "volume": 20809.0}, {"date": "2017-05-24", "close": 104.34, "volume": 25132.0}, {"date": "2017-05-25", "close": 104.57, "volume": 28913.0}, {"date": "2017-05-26", "close": 104.47, "volume": 23022.0}, {"date": "2017-05-30", "close": 104.89, "volume": 21693.0}, {"date": "2017-05-31", "close": 104.77, "volume": 17662.0}, {"date": "2017-06-01", "close": 104.5627, "volume": 86088.0}, {"date": "2017-06-02", "close": 104.86, "volume": 14356.0}, {"date": "2017-06-05", "close": 104.77, "volume": 16148.0}, {"date": "2017-06-06", "close": 105.08, "volume": 17578.0}, {"date": "2017-06-07", "close": 104.8256, "volume": 11238.0}, {"date": "2017-06-08", "close": 104.77, "volume": 22505.0}, {"date": "2017-06-09", "close": 104.61, "volume": 40396.0}, {"date": "2017-06-12", "close": 104.76, "volume": 27780.0}, {"date": "2017-06-13", "close": 104.85, "volume": 37675.0}, {"date": "2017-06-14", "close": 105.24, "volume": 18325.0}, {"date": "2017-06-15", "close": 105.02, "volume": 23160.0}, {"date": "2017-06-16", "close": 105.4, "volume": 19456.0}, {"date": "2017-06-19", "close": 105.05, "volume": 38841.0}, {"date": "2017-06-20", "close": 105.41, "volume": 32199.0}, {"date": "2017-06-21", "close": 105.46, "volume": 26504.0}, {"date": "2017-06-22", "close": 105.61, "volume": 29935.0}, {"date": "2017-06-23", "close": 105.65, "volume": 41191.0}, {"date": "2017-06-26", "close": 105.87, "volume": 97365.0}, {"date": "2017-06-27", "close": 105.26, "volume": 43280.0}, {"date": "2017-06-28", "close": 105.35, "volume": 27357.0}, {"date": "2017-06-29", "close": 105.12, "volume": 31594.0}, {"date": "2017-06-30", "close": 105.1, "volume": 71590.0}, {"date": "2017-07-03", "close": 104.6399, "volume": 13692.0}, {"date": "2017-07-05", "close": 104.61, "volume": 162811.0}, {"date": "2017-07-06", "close": 104.56, "volume": 50045.0}, {"date": "2017-07-07", "close": 104.49, "volume": 37576.0}, {"date": "2017-07-10", "close": 104.31, "volume": 34348.0}, {"date": "2017-07-11", "close": 104.64, "volume": 29268.0}, {"date": "2017-07-12", "close": 105.02, "volume": 23763.0}, {"date": "2017-07-13", "close": 104.88, "volume": 21839.0}, {"date": "2017-07-14", "close": 105.04, "volume": 33380.0}, {"date": "2017-07-17", "close": 105.14, "volume": 43219.0}, {"date": "2017-07-18", "close": 105.62, "volume": 46885.0}, {"date": "2017-07-19", "close": 105.63, "volume": 51033.0}, {"date": "2017-07-20", "close": 105.77, "volume": 89974.0}, {"date": "2017-07-21", "close": 105.98, "volume": 31738.0}, {"date": "2017-07-24", "close": 105.69, "volume": 60762.0}, {"date": "2017-07-25", "close": 105.44, "volume": 57931.0}, {"date": "2017-07-26", "close": 105.6025, "volume": 45358.0}, {"date": "2017-07-27", "close": 105.4, "volume": 60960.0}, {"date": "2017-07-28", "close": 105.4, "volume": 32485.0}, {"date": "2017-07-31", "close": 105.65, "volume": 35012.0}, {"date": "2017-08-01", "close": 105.51, "volume": 43711.0}, {"date": "2017-08-02", "close": 105.41, "volume": 13349.0}, {"date": "2017-08-03", "close": 105.7, "volume": 15145.0}, {"date": "2017-08-04", "close": 105.47, "volume": 23900.0}, {"date": "2017-08-07", "close": 105.38, "volume": 68443.0}, {"date": "2017-08-08", "close": 105.14, "volume": 23243.0}, {"date": "2017-08-09", "close": 105.4, "volume": 13938.0}, {"date": "2017-08-10", "close": 105.31, "volume": 32480.0}, {"date": "2017-08-11", "close": 105.45, "volume": 33437.0}, {"date": "2017-08-14", "close": 105.37, "volume": 27058.0}, {"date": "2017-08-15", "close": 105.09, "volume": 25616.0}, {"date": "2017-08-16", "close": 105.38, "volume": 18797.0}, {"date": "2017-08-17", "close": 105.39, "volume": 31906.0}, {"date": "2017-08-18", "close": 105.53, "volume": 54005.0}, {"date": "2017-08-21", "close": 105.6, "volume": 25050.0}, {"date": "2017-08-22", "close": 105.46, "volume": 26952.0}, {"date": "2017-08-23", "close": 105.63, "volume": 23222.0}, {"date": "2017-08-24", "close": 105.45, "volume": 32737.0}, {"date": "2017-08-25", "close": 105.58, "volume": 24995.0}, {"date": "2017-08-28", "close": 105.82, "volume": 36131.0}, {"date": "2017-08-29", "close": 105.95, "volume": 19790.0}, {"date": "2017-08-30", "close": 106.06, "volume": 20871.0}, {"date": "2017-08-31", "close": 106.15, "volume": 24102.0}, {"date": "2017-09-01", "close": 105.57, "volume": 22866.0}, {"date": "2017-09-05", "close": 105.9511, "volume": 72452.0}, {"date": "2017-09-06", "close": 105.74, "volume": 40668.0}, {"date": "2017-09-07", "close": 106.17, "volume": 38200.0}, {"date": "2017-09-08", "close": 105.91, "volume": 20176.0}, {"date": "2017-09-11", "close": 105.8, "volume": 31720.0}, {"date": "2017-09-12", "close": 105.495, "volume": 37612.0}, {"date": "2017-09-13", "close": 105.38, "volume": 13550.0}, {"date": "2017-09-14", "close": 105.54, "volume": 23035.0}, {"date": "2017-09-15", "close": 105.55, "volume": 25071.0}, {"date": "2017-09-18", "close": 105.43, "volume": 17251.0}, {"date": "2017-09-19", "close": 105.5134, "volume": 15620.0}, {"date": "2017-09-20", "close": 105.26, "volume": 21825.0}, {"date": "2017-09-21", "close": 105.31, "volume": 44745.0}, {"date": "2017-09-22", "close": 105.52, "volume": 29933.0}, {"date": "2017-09-25", "close": 105.83, "volume": 18665.0}, {"date": "2017-09-26", "close": 105.83, "volume": 23342.0}, {"date": "2017-09-27", "close": 105.44, "volume": 16622.0}, {"date": "2017-09-28", "close": 105.48, "volume": 14750.0}, {"date": "2017-09-29", "close": 105.4, "volume": 45247.0}, {"date": "2017-10-02", "close": 105.3248, "volume": 66311.0}, {"date": "2017-10-03", "close": 105.54, "volume": 40982.0}, {"date": "2017-10-04", "close": 105.64, "volume": 66997.0}, {"date": "2017-10-05", "close": 105.56, "volume": 36160.0}, {"date": "2017-10-06", "close": 105.38, "volume": 34256.0}, {"date": "2017-10-09", "close": 105.43, "volume": 11650.0}, {"date": "2017-10-10", "close": 105.54, "volume": 24311.0}, {"date": "2017-10-11", "close": 105.61, "volume": 33052.0}, {"date": "2017-10-12", "close": 105.62, "volume": 32985.0}, {"date": "2017-10-13", "close": 106.012, "volume": 43027.0}, {"date": "2017-10-16", "close": 105.79, "volume": 17979.0}, {"date": "2017-10-17", "close": 105.7845, "volume": 48053.0}, {"date": "2017-10-18", "close": 105.55, "volume": 23826.0}, {"date": "2017-10-19", "close": 105.66, "volume": 22756.0}, {"date": "2017-10-20", "close": 105.52, "volume": 22207.0}, {"date": "2017-10-23", "close": 105.68, "volume": 17396.0}, {"date": "2017-10-24", "close": 105.49, "volume": 26568.0}, {"date": "2017-10-25", "close": 105.25, "volume": 25425.0}, {"date": "2017-10-26", "close": 105.14, "volume": 16761.0}, {"date": "2017-10-27", "close": 105.4925, "volume": 21364.0}, {"date": "2017-10-30", "close": 105.8, "volume": 23812.0}, {"date": "2017-10-31", "close": 105.71, "volume": 22182.0}, {"date": "2017-11-01", "close": 105.534, "volume": 55900.0}, {"date": "2017-11-02", "close": 105.61, "volume": 19870.0}, {"date": "2017-11-03", "close": 105.72, "volume": 19115.0}, {"date": "2017-11-06", "close": 105.81, "volume": 14970.0}, {"date": "2017-11-07", "close": 105.557, "volume": 49341.0}, {"date": "2017-11-08", "close": 105.54, "volume": 41209.0}, {"date": "2017-11-09", "close": 105.26, "volume": 23879.0}, {"date": "2017-11-10", "close": 104.79, "volume": 53906.0}, {"date": "2017-11-13", "close": 104.85, "volume": 22647.0}, {"date": "2017-11-14", "close": 104.77, "volume": 19272.0}, {"date": "2017-11-15", "close": 105.22, "volume": 14559.0}, {"date": "2017-11-16", "close": 105.05, "volume": 36468.0}, {"date": "2017-11-17", "close": 105.23, "volume": 26038.0}, {"date": "2017-11-20", "close": 105.23, "volume": 39717.0}, {"date": "2017-11-21", "close": 105.443, "volume": 37887.0}, {"date": "2017-11-22", "close": 105.64, "volume": 20868.0}, {"date": "2017-11-24", "close": 105.41, "volume": 13917.0}, {"date": "2017-11-27", "close": 105.63, "volume": 34066.0}, {"date": "2017-11-28", "close": 105.66, "volume": 13954.0}, {"date": "2017-11-29", "close": 105.3, "volume": 17698.0}, {"date": "2017-11-30", "close": 105.17, "volume": 25176.0}, {"date": "2017-12-01", "close": 105.34, "volume": 40036.0}, {"date": "2017-12-04", "close": 105.3, "volume": 104805.0}, {"date": "2017-12-05", "close": 105.59, "volume": 29084.0}, {"date": "2017-12-06", "close": 105.76, "volume": 26912.0}, {"date": "2017-12-07", "close": 105.5604, "volume": 38737.0}, {"date": "2017-12-08", "close": 105.5264, "volume": 28767.0}, {"date": "2017-12-11", "close": 105.53, "volume": 68679.0}, {"date": "2017-12-12", "close": 105.5, "volume": 38867.0}, {"date": "2017-12-13", "close": 105.8, "volume": 23194.0}, {"date": "2017-12-14", "close": 105.81, "volume": 31078.0}, {"date": "2017-12-15", "close": 105.95, "volume": 46659.0}, {"date": "2017-12-18", "close": 105.7, "volume": 40463.0}, {"date": "2017-12-19", "close": 105.2242, "volume": 28654.0}, {"date": "2017-12-20", "close": 105.0041, "volume": 63930.0}, {"date": "2017-12-21", "close": 105.13, "volume": 42561.0}, {"date": "2017-12-22", "close": 105.258, "volume": 27341.0}, {"date": "2017-12-26", "close": 105.2182, "volume": 32264.0}, {"date": "2017-12-27", "close": 105.53, "volume": 16800.0}, {"date": "2017-12-28", "close": 105.33, "volume": 27461.0}, {"date": "2017-12-29", "close": 105.6699, "volume": 38358.0}, {"date": "2018-01-02", "close": 105.33, "volume": 119870.0}, {"date": "2018-01-03", "close": 105.2905, "volume": 30915.0}, {"date": "2018-01-04", "close": 105.4, "volume": 31916.0}, {"date": "2018-01-05", "close": 105.4, "volume": 78627.0}, {"date": "2018-01-08", "close": 105.25, "volume": 119522.0}, {"date": "2018-01-09", "close": 105.0, "volume": 86062.0}, {"date": "2018-01-10", "close": 105.06, "volume": 60743.0}, {"date": "2018-01-11", "close": 105.22, "volume": 130424.0}, {"date": "2018-01-12", "close": 105.215, "volume": 41291.0}, {"date": "2018-01-16", "close": 105.2645, "volume": 61029.0}, {"date": "2018-01-17", "close": 104.91, "volume": 88539.0}, {"date": "2018-01-18", "close": 104.7078, "volume": 42256.0}, {"date": "2018-01-19", "close": 104.39, "volume": 46889.0}, {"date": "2018-01-22", "close": 104.34, "volume": 33279.0}, {"date": "2018-01-23", "close": 104.7309, "volume": 29189.0}, {"date": "2018-01-24", "close": 104.76, "volume": 25271.0}, {"date": "2018-01-25", "close": 105.0, "volume": 48551.0}, {"date": "2018-01-26", "close": 104.76, "volume": 24648.0}, {"date": "2018-01-29", "close": 104.74, "volume": 41453.0}, {"date": "2018-01-30", "close": 104.41, "volume": 352624.0}, {"date": "2018-01-31", "close": 104.69, "volume": 61739.0}, {"date": "2018-02-01", "close": 103.9486, "volume": 82356.0}, {"date": "2018-02-02", "close": 103.7, "volume": 56146.0}, {"date": "2018-02-05", "close": 103.83, "volume": 45092.0}, {"date": "2018-02-06", "close": 103.67, "volume": 53118.0}, {"date": "2018-02-07", "close": 103.15, "volume": 48042.0}, {"date": "2018-02-08", "close": 102.9084, "volume": 26502.0}, {"date": "2018-02-09", "close": 102.82, "volume": 36201.0}, {"date": "2018-02-12", "close": 102.7, "volume": 27849.0}, {"date": "2018-02-13", "close": 102.36, "volume": 62412.0}, {"date": "2018-02-14", "close": 102.17, "volume": 32444.0}, {"date": "2018-02-15", "close": 102.44, "volume": 47073.0}, {"date": "2018-02-16", "close": 102.58, "volume": 62269.0}, {"date": "2018-02-20", "close": 102.4, "volume": 54789.0}, {"date": "2018-02-21", "close": 102.23, "volume": 25523.0}, {"date": "2018-02-22", "close": 102.09, "volume": 98913.0}, {"date": "2018-02-23", "close": 102.37, "volume": 25025.0}, {"date": "2018-02-26", "close": 102.64, "volume": 29640.0}, {"date": "2018-02-27", "close": 102.256, "volume": 20355.0}, {"date": "2018-02-28", "close": 102.34, "volume": 43809.0}, {"date": "2018-03-01", "close": 102.12, "volume": 58367.0}, {"date": "2018-03-02", "close": 101.944, "volume": 17109.0}, {"date": "2018-03-05", "close": 102.0403, "volume": 19631.0}, {"date": "2018-03-06", "close": 102.03, "volume": 29629.0}, {"date": "2018-03-07", "close": 101.94, "volume": 48338.0}, {"date": "2018-03-08", "close": 102.02, "volume": 140399.0}, {"date": "2018-03-09", "close": 101.81, "volume": 22661.0}, {"date": "2018-03-12", "close": 101.8492, "volume": 12946.0}, {"date": "2018-03-13", "close": 102.0, "volume": 222485.0}, {"date": "2018-03-14", "close": 102.32, "volume": 537444.0}, {"date": "2018-03-15", "close": 102.2397, "volume": 22861.0}, {"date": "2018-03-16", "close": 102.08, "volume": 19568.0}, {"date": "2018-03-19", "close": 102.0, "volume": 24328.0}, {"date": "2018-03-20", "close": 101.79, "volume": 19724.0}, {"date": "2018-03-21", "close": 101.55, "volume": 16464.0}, {"date": "2018-03-22", "close": 101.63, "volume": 33617.0}, {"date": "2018-03-23", "close": 101.71, "volume": 24615.0}, {"date": "2018-03-26", "close": 101.55, "volume": 35487.0}, {"date": "2018-03-27", "close": 101.63, "volume": 26233.0}, {"date": "2018-03-28", "close": 101.82, "volume": 27481.0}, {"date": "2018-03-29", "close": 102.27, "volume": 34795.0}, {"date": "2018-04-02", "close": 102.0, "volume": 54446.0}, {"date": "2018-04-03", "close": 101.7276, "volume": 27711.0}, {"date": "2018-04-04", "close": 101.78, "volume": 29036.0}, {"date": "2018-04-05", "close": 101.69, "volume": 57252.0}, {"date": "2018-04-06", "close": 102.1, "volume": 42300.0}, {"date": "2018-04-09", "close": 102.17, "volume": 109918.0}, {"date": "2018-04-10", "close": 102.25, "volume": 429094.0}, {"date": "2018-04-11", "close": 102.27, "volume": 37480.0}, {"date": "2018-04-12", "close": 102.09, "volume": 34616.0}, {"date": "2018-04-13", "close": 102.11, "volume": 91249.0}, {"date": "2018-04-16", "close": 102.21, "volume": 22738.0}, {"date": "2018-04-17", "close": 102.13, "volume": 48581.0}, {"date": "2018-04-18", "close": 101.76, "volume": 49642.0}, {"date": "2018-04-19", "close": 101.33, "volume": 32902.0}, {"date": "2018-04-20", "close": 101.18, "volume": 72235.0}, {"date": "2018-04-23", "close": 101.05, "volume": 27167.0}, {"date": "2018-04-24", "close": 100.78, "volume": 24851.0}, {"date": "2018-04-25", "close": 100.593, "volume": 33748.0}, {"date": "2018-04-26", "close": 100.81, "volume": 26665.0}, {"date": "2018-04-27", "close": 100.83, "volume": 77373.0}, {"date": "2018-04-30", "close": 100.8, "volume": 38552.0}, {"date": "2018-05-01", "close": 100.28, "volume": 62333.0}, {"date": "2018-05-02", "close": 100.39, "volume": 26395.0}, {"date": "2018-05-03", "close": 100.35, "volume": 34013.0}, {"date": "2018-05-04", "close": 100.49, "volume": 14968.0}, {"date": "2018-05-07", "close": 100.48, "volume": 31970.0}, {"date": "2018-05-08", "close": 100.19, "volume": 29051.0}, {"date": "2018-05-09", "close": 100.13, "volume": 25678.0}, {"date": "2018-05-10", "close": 100.18, "volume": 433090.0}, {"date": "2018-05-11", "close": 100.39, "volume": 883713.0}, {"date": "2018-05-14", "close": 100.35, "volume": 34987.0}, {"date": "2018-05-15", "close": 99.7575, "volume": 47224.0}, {"date": "2018-05-16", "close": 99.76, "volume": 41279.0}, {"date": "2018-05-17", "close": 99.63, "volume": 27406.0}, {"date": "2018-05-18", "close": 99.9, "volume": 17393.0}, {"date": "2018-05-21", "close": 99.95, "volume": 13799.0}, {"date": "2018-05-22", "close": 99.92, "volume": 20240.0}, {"date": "2018-05-23", "close": 100.36, "volume": 20644.0}, {"date": "2018-05-24", "close": 100.57, "volume": 13666.0}, {"date": "2018-05-25", "close": 100.76, "volume": 13875.0}, {"date": "2018-05-29", "close": 100.98, "volume": 43433.0}, {"date": "2018-05-30", "close": 101.11, "volume": 30542.0}, {"date": "2018-05-31", "close": 100.96, "volume": 9220.0}, {"date": "2018-06-01", "close": 100.5641, "volume": 57804.0}, {"date": "2018-06-04", "close": 100.17, "volume": 18153.0}, {"date": "2018-06-05", "close": 100.2, "volume": 30984.0}, {"date": "2018-06-06", "close": 99.96, "volume": 27591.0}, {"date": "2018-06-07", "close": 100.16, "volume": 126727.0}, {"date": "2018-06-08", "close": 100.2, "volume": 9560.0}, {"date": "2018-06-11", "close": 99.96, "volume": 13103.0}, {"date": "2018-06-12", "close": 100.0538, "volume": 30658.0}, {"date": "2018-06-13", "close": 99.87, "volume": 62594.0}, {"date": "2018-06-14", "close": 100.19, "volume": 27134.0}, {"date": "2018-06-15", "close": 100.13, "volume": 49502.0}, {"date": "2018-06-18", "close": 100.22, "volume": 19572.0}, {"date": "2018-06-19", "close": 100.11, "volume": 16363.0}, {"date": "2018-06-20", "close": 99.87, "volume": 15998.0}, {"date": "2018-06-21", "close": 99.92, "volume": 17374.0}, {"date": "2018-06-22", "close": 99.877, "volume": 14930.0}, {"date": "2018-06-25", "close": 99.94, "volume": 27699.0}, {"date": "2018-06-26", "close": 100.07, "volume": 18886.0}, {"date": "2018-06-27", "close": 100.2866, "volume": 31625.0}, {"date": "2018-06-28", "close": 100.36, "volume": 31218.0}, {"date": "2018-06-29", "close": 100.32, "volume": 16484.0}, {"date": "2018-07-02", "close": 100.09, "volume": 64506.0}, {"date": "2018-07-03", "close": 99.98, "volume": 51486.0}, {"date": "2018-07-05", "close": 100.37, "volume": 35006.0}, {"date": "2018-07-06", "close": 100.42, "volume": 11786.0}, {"date": "2018-07-09", "close": 100.61, "volume": 25839.0}, {"date": "2018-07-10", "close": 100.48, "volume": 15326.0}, {"date": "2018-07-11", "close": 100.62, "volume": 19317.0}, {"date": "2018-07-12", "close": 100.79, "volume": 22051.0}, {"date": "2018-07-13", "close": 100.96, "volume": 19107.0}, {"date": "2018-07-16", "close": 100.83, "volume": 60515.0}, {"date": "2018-07-17", "close": 100.76, "volume": 77898.0}, {"date": "2018-07-18", "close": 100.78, "volume": 97791.0}, {"date": "2018-07-19", "close": 100.7, "volume": 88585.0}, {"date": "2018-07-20", "close": 100.73, "volume": 29739.0}, {"date": "2018-07-23", "close": 100.27, "volume": 21942.0}, {"date": "2018-07-24", "close": 100.62, "volume": 26900.0}, {"date": "2018-07-25", "close": 100.57, "volume": 48788.0}, {"date": "2018-07-26", "close": 100.62, "volume": 60487.0}, {"date": "2018-07-27", "close": 100.71, "volume": 27730.0}, {"date": "2018-07-30", "close": 100.766, "volume": 18657.0}, {"date": "2018-07-31", "close": 100.81, "volume": 22713.0}, {"date": "2018-08-01", "close": 100.4359, "volume": 53893.0}, {"date": "2018-08-02", "close": 100.52, "volume": 13890.0}, {"date": "2018-08-03", "close": 100.7285, "volume": 16682.0}, {"date": "2018-08-06", "close": 100.85, "volume": 70526.0}, {"date": "2018-08-07", "close": 100.72, "volume": 114982.0}, {"date": "2018-08-08", "close": 101.01, "volume": 340387.0}, {"date": "2018-08-09", "close": 101.02, "volume": 48405.0}, {"date": "2018-08-10", "close": 101.18, "volume": 16460.0}, {"date": "2018-08-13", "close": 101.17, "volume": 51028.0}, {"date": "2018-08-14", "close": 101.21, "volume": 23840.0}, {"date": "2018-08-15", "close": 101.196, "volume": 26714.0}, {"date": "2018-08-16", "close": 101.31, "volume": 30450.0}, {"date": "2018-08-17", "close": 101.26, "volume": 58885.0}, {"date": "2018-08-20", "close": 101.29, "volume": 39479.0}, {"date": "2018-08-21", "close": 101.24, "volume": 22888.0}, {"date": "2018-08-22", "close": 101.13, "volume": 66017.0}, {"date": "2018-08-23", "close": 101.52, "volume": 172481.0}, {"date": "2018-08-24", "close": 101.58, "volume": 35312.0}, {"date": "2018-08-27", "close": 101.59, "volume": 90374.0}, {"date": "2018-08-28", "close": 101.2099, "volume": 24826.0}, {"date": "2018-08-29", "close": 101.1619, "volume": 29106.0}, {"date": "2018-08-30", "close": 101.43, "volume": 37699.0}, {"date": "2018-08-31", "close": 101.22, "volume": 20014.0}, {"date": "2018-09-04", "close": 100.55, "volume": 134926.0}, {"date": "2018-09-05", "close": 100.5152, "volume": 93071.0}, {"date": "2018-09-06", "close": 100.75, "volume": 18761.0}, {"date": "2018-09-07", "close": 100.32, "volume": 21761.0}, {"date": "2018-09-10", "close": 100.5699, "volume": 60123.0}, {"date": "2018-09-11", "close": 100.4073, "volume": 18463.0}, {"date": "2018-09-12", "close": 100.4, "volume": 18168.0}, {"date": "2018-09-13", "close": 100.5999, "volume": 15253.0}, {"date": "2018-09-14", "close": 100.59, "volume": 21649.0}, {"date": "2018-09-17", "close": 100.441, "volume": 24281.0}, {"date": "2018-09-18", "close": 100.44, "volume": 62238.0}, {"date": "2018-09-19", "close": 100.18, "volume": 21743.0}, {"date": "2018-09-20", "close": 100.59, "volume": 16889.0}, {"date": "2018-09-21", "close": 100.54, "volume": 17004.0}, {"date": "2018-09-24", "close": 100.32, "volume": 29648.0}, {"date": "2018-09-25", "close": 100.4, "volume": 17458.0}, {"date": "2018-09-26", "close": 100.52, "volume": 42338.0}, {"date": "2018-09-27", "close": 100.73, "volume": 26423.0}, {"date": "2018-09-28", "close": 100.59, "volume": 25468.0}, {"date": "2018-10-01", "close": 100.45, "volume": 90397.0}, {"date": "2018-10-02", "close": 100.4905, "volume": 30177.0}, {"date": "2018-10-03", "close": 100.05, "volume": 69363.0}, {"date": "2018-10-04", "close": 99.65, "volume": 48851.0}, {"date": "2018-10-05", "close": 99.42, "volume": 49376.0}, {"date": "2018-10-08", "close": 99.23, "volume": 120939.0}, {"date": "2018-10-09", "close": 99.5, "volume": 29913.0}, {"date": "2018-10-10", "close": 99.25, "volume": 23149.0}, {"date": "2018-10-11", "close": 99.41, "volume": 23301.0}, {"date": "2018-10-12", "close": 99.5, "volume": 25052.0}, {"date": "2018-10-15", "close": 99.39, "volume": 28203.0}, {"date": "2018-10-16", "close": 99.42, "volume": 107543.0}, {"date": "2018-10-17", "close": 99.05, "volume": 60971.0}, {"date": "2018-10-18", "close": 99.13, "volume": 86244.0}, {"date": "2018-10-19", "close": 99.13, "volume": 38276.0}, {"date": "2018-10-22", "close": 99.03, "volume": 25249.0}, {"date": "2018-10-23", "close": 99.07, "volume": 31224.0}, {"date": "2018-10-24", "close": 99.07, "volume": 45199.0}, {"date": "2018-10-25", "close": 99.14, "volume": 20868.0}, {"date": "2018-10-26", "close": 99.15, "volume": 30718.0}, {"date": "2018-10-29", "close": 99.05, "volume": 51805.0}, {"date": "2018-10-30", "close": 98.8, "volume": 16818.0}, {"date": "2018-10-31", "close": 98.54, "volume": 17095.0}, {"date": "2018-11-01", "close": 98.6459, "volume": 99832.0}, {"date": "2018-11-02", "close": 98.13, "volume": 73077.0}, {"date": "2018-11-05", "close": 98.4, "volume": 42636.0}, {"date": "2018-11-06", "close": 98.34, "volume": 23481.0}, {"date": "2018-11-07", "close": 98.47, "volume": 70623.0}, {"date": "2018-11-08", "close": 98.38, "volume": 90378.0}, {"date": "2018-11-09", "close": 98.48, "volume": 109286.0}, {"date": "2018-11-12", "close": 98.37, "volume": 22395.0}, {"date": "2018-11-13", "close": 98.32, "volume": 52006.0}, {"date": "2018-11-14", "close": 98.18, "volume": 44561.0}, {"date": "2018-11-15", "close": 98.02, "volume": 32839.0}, {"date": "2018-11-16", "close": 98.21, "volume": 16400.0}, {"date": "2018-11-19", "close": 98.07, "volume": 35684.0}, {"date": "2018-11-20", "close": 98.14, "volume": 98490.0}, {"date": "2018-11-21", "close": 98.11, "volume": 31283.0}, {"date": "2018-11-23", "close": 98.17, "volume": 19738.0}, {"date": "2018-11-26", "close": 98.23, "volume": 17630.0}, {"date": "2018-11-27", "close": 98.05, "volume": 22383.0}, {"date": "2018-11-28", "close": 98.38, "volume": 50216.0}, {"date": "2018-11-29", "close": 98.235, "volume": 32021.0}, {"date": "2018-11-30", "close": 97.98, "volume": 23748.0}, {"date": "2018-12-03", "close": 97.96, "volume": 135337.0}, {"date": "2018-12-04", "close": 98.14, "volume": 25938.0}, {"date": "2018-12-06", "close": 98.38, "volume": 529491.0}, {"date": "2018-12-07", "close": 98.15, "volume": 1023981.0}, {"date": "2018-12-10", "close": 98.46, "volume": 109305.0}, {"date": "2018-12-11", "close": 98.58, "volume": 91982.0}, {"date": "2018-12-12", "close": 98.6, "volume": 117818.0}, {"date": "2018-12-13", "close": 98.82, "volume": 45264.0}, {"date": "2018-12-14", "close": 98.86, "volume": 37864.0}, {"date": "2018-12-17", "close": 98.9, "volume": 68410.0}, {"date": "2018-12-18", "close": 99.155, "volume": 41416.0}, {"date": "2018-12-19", "close": 99.1499, "volume": 55384.0}, {"date": "2018-12-20", "close": 98.97, "volume": 56689.0}, {"date": "2018-12-21", "close": 98.76, "volume": 84167.0}, {"date": "2018-12-24", "close": 98.7167, "volume": 35609.0}, {"date": "2018-12-26", "close": 98.55, "volume": 101214.0}, {"date": "2018-12-27", "close": 98.6, "volume": 78239.0}, {"date": "2018-12-28", "close": 98.6, "volume": 56751.0}, {"date": "2018-12-31", "close": 99.05, "volume": 75828.0}, {"date": "2019-01-02", "close": 99.19, "volume": 80834.0}, {"date": "2019-01-03", "close": 99.46, "volume": 97295.0}, {"date": "2019-01-04", "close": 99.31, "volume": 36682.0}, {"date": "2019-01-07", "close": 99.3, "volume": 50313.0}, {"date": "2019-01-08", "close": 99.36, "volume": 65027.0}, {"date": "2019-01-09", "close": 99.7, "volume": 25850.0}, {"date": "2019-01-10", "close": 99.57, "volume": 23970.0}, {"date": "2019-01-11", "close": 99.59, "volume": 26139.0}, {"date": "2019-01-14", "close": 99.5, "volume": 47336.0}, {"date": "2019-01-15", "close": 99.48, "volume": 39812.0}, {"date": "2019-01-16", "close": 99.62, "volume": 34805.0}, {"date": "2019-01-17", "close": 99.72, "volume": 29598.0}, {"date": "2019-01-18", "close": 99.96, "volume": 45456.0}, {"date": "2019-01-22", "close": 100.0, "volume": 45180.0}, {"date": "2019-01-23", "close": 100.1, "volume": 38097.0}, {"date": "2019-01-24", "close": 100.49, "volume": 17567.0}, {"date": "2019-01-25", "close": 100.38, "volume": 19987.0}, {"date": "2019-01-28", "close": 100.55, "volume": 78790.0}, {"date": "2019-01-29", "close": 100.77, "volume": 41965.0}, {"date": "2019-01-30", "close": 101.13, "volume": 16715.0}, {"date": "2019-01-31", "close": 101.65, "volume": 30109.0}, {"date": "2019-02-01", "close": 101.2, "volume": 183097.0}, {"date": "2019-02-04", "close": 100.93, "volume": 75546.0}, {"date": "2019-02-05", "close": 101.35, "volume": 42578.0}, {"date": "2019-02-06", "close": 101.28, "volume": 17190.0}, {"date": "2019-02-07", "close": 101.27, "volume": 19283.0}, {"date": "2019-02-08", "close": 101.46, "volume": 15200.0}, {"date": "2019-02-11", "close": 101.3246, "volume": 32403.0}, {"date": "2019-02-12", "close": 101.375, "volume": 109717.0}, {"date": "2019-02-13", "close": 101.2784, "volume": 34936.0}, {"date": "2019-02-14", "close": 101.47, "volume": 55779.0}, {"date": "2019-02-15", "close": 101.43, "volume": 45861.0}, {"date": "2019-02-19", "close": 101.6, "volume": 71328.0}, {"date": "2019-02-20", "close": 101.55, "volume": 26522.0}, {"date": "2019-02-21", "close": 101.35, "volume": 33038.0}, {"date": "2019-02-22", "close": 101.64, "volume": 17890.0}, {"date": "2019-02-25", "close": 101.66, "volume": 60061.0}, {"date": "2019-02-26", "close": 101.8, "volume": 15670.0}, {"date": "2019-02-27", "close": 101.59, "volume": 12988.0}, {"date": "2019-02-28", "close": 101.51, "volume": 46036.0}, {"date": "2019-03-01", "close": 101.0, "volume": 57865.0}, {"date": "2019-03-04", "close": 101.1, "volume": 57216.0}, {"date": "2019-03-05", "close": 101.07, "volume": 45467.0}, {"date": "2019-03-06", "close": 101.25, "volume": 15609.0}, {"date": "2019-03-07", "close": 101.58, "volume": 23708.0}, {"date": "2019-03-08", "close": 101.5, "volume": 40421.0}, {"date": "2019-03-11", "close": 101.72, "volume": 34811.0}, {"date": "2019-03-12", "close": 101.99, "volume": 544019.0}, {"date": "2019-03-13", "close": 101.91, "volume": 29759.0}, {"date": "2019-03-14", "close": 101.8292, "volume": 17360.0}, {"date": "2019-03-15", "close": 102.1, "volume": 16616.0}, {"date": "2019-03-18", "close": 101.96, "volume": 47139.0}, {"date": "2019-03-19", "close": 102.1095, "volume": 20184.0}, {"date": "2019-03-20", "close": 102.49, "volume": 25885.0}, {"date": "2019-03-21", "close": 102.74, "volume": 11940.0}, {"date": "2019-03-22", "close": 103.36, "volume": 81517.0}, {"date": "2019-03-25", "close": 103.62, "volume": 16416.0}, {"date": "2019-03-26", "close": 103.6, "volume": 278309.0}, {"date": "2019-03-27", "close": 103.78, "volume": 24477.0}, {"date": "2019-03-28", "close": 103.74, "volume": 39668.0}, {"date": "2019-03-29", "close": 103.74, "volume": 14063.0}, {"date": "2019-04-01", "close": 103.07, "volume": 111769.0}, {"date": "2019-04-02", "close": 103.05, "volume": 219502.0}, {"date": "2019-04-03", "close": 102.89, "volume": 59621.0}, {"date": "2019-04-04", "close": 103.0, "volume": 23442.0}, {"date": "2019-04-05", "close": 103.3, "volume": 56040.0}, {"date": "2019-04-08", "close": 103.2, "volume": 183311.0}, {"date": "2019-04-09", "close": 103.54, "volume": 43590.0}, {"date": "2019-04-10", "close": 103.76, "volume": 60864.0}, {"date": "2019-04-11", "close": 103.77, "volume": 15053.0}, {"date": "2019-04-12", "close": 103.58, "volume": 36652.0}, {"date": "2019-04-15", "close": 103.65, "volume": 27651.0}, {"date": "2019-04-16", "close": 103.39, "volume": 29782.0}, {"date": "2019-04-17", "close": 103.32, "volume": 94432.0}, {"date": "2019-04-18", "close": 103.5, "volume": 34523.0}, {"date": "2019-04-22", "close": 103.46, "volume": 27158.0}, {"date": "2019-04-23", "close": 103.55, "volume": 16775.0}, {"date": "2019-04-24", "close": 103.89, "volume": 18915.0}, {"date": "2019-04-25", "close": 103.86, "volume": 17337.0}, {"date": "2019-04-26", "close": 104.17, "volume": 12603.0}, {"date": "2019-04-29", "close": 103.85, "volume": 61869.0}, {"date": "2019-04-30", "close": 103.98, "volume": 37708.0}, {"date": "2019-05-01", "close": 103.65, "volume": 33487.0}, {"date": "2019-05-02", "close": 103.28, "volume": 24044.0}, {"date": "2019-05-03", "close": 103.65, "volume": 51559.0}, {"date": "2019-05-06", "close": 103.75, "volume": 22734.0}, {"date": "2019-05-07", "close": 103.82, "volume": 40410.0}, {"date": "2019-05-08", "close": 103.65, "volume": 48556.0}, {"date": "2019-05-09", "close": 103.67, "volume": 15848.0}, {"date": "2019-05-10", "close": 103.73, "volume": 11737.0}, {"date": "2019-05-13", "close": 103.78, "volume": 22285.0}, {"date": "2019-05-14", "close": 103.75, "volume": 15141.0}, {"date": "2019-05-15", "close": 103.89, "volume": 24336.0}, {"date": "2019-05-16", "close": 103.9092, "volume": 15633.0}, {"date": "2019-05-17", "close": 103.82, "volume": 17232.0}, {"date": "2019-05-20", "close": 103.74, "volume": 12032.0}, {"date": "2019-05-21", "close": 103.6797, "volume": 15371.0}, {"date": "2019-05-22", "close": 103.88, "volume": 18107.0}, {"date": "2019-05-23", "close": 103.94, "volume": 19228.0}, {"date": "2019-05-24", "close": 104.23, "volume": 14857.0}, {"date": "2019-05-28", "close": 104.12, "volume": 75834.0}, {"date": "2019-05-29", "close": 104.28, "volume": 28132.0}, {"date": "2019-05-30", "close": 104.73, "volume": 46076.0}, {"date": "2019-05-31", "close": 105.03, "volume": 68491.0}, {"date": "2019-06-03", "close": 105.06, "volume": 1368519.0}, {"date": "2019-06-04", "close": 105.14, "volume": 110264.0}, {"date": "2019-06-05", "close": 105.11, "volume": 24417.0}, {"date": "2019-06-06", "close": 105.2, "volume": 41667.0}, {"date": "2019-06-07", "close": 105.49, "volume": 54013.0}, {"date": "2019-06-10", "close": 105.21, "volume": 529955.0}, {"date": "2019-06-11", "close": 105.29, "volume": 54414.0}, {"date": "2019-06-12", "close": 105.48, "volume": 38396.0}, {"date": "2019-06-13", "close": 105.57, "volume": 67157.0}, {"date": "2019-06-14", "close": 105.66, "volume": 12390.0}, {"date": "2019-06-17", "close": 105.67, "volume": 26644.0}, {"date": "2019-06-18", "close": 106.11, "volume": 53027.0}, {"date": "2019-06-19", "close": 106.7, "volume": 62869.0}, {"date": "2019-06-20", "close": 107.13, "volume": 56342.0}, {"date": "2019-06-21", "close": 106.97, "volume": 80480.0}, {"date": "2019-06-24", "close": 107.1, "volume": 48908.0}, {"date": "2019-06-25", "close": 107.04, "volume": 20785.0}, {"date": "2019-06-26", "close": 106.87, "volume": 55876.0}, {"date": "2019-06-27", "close": 107.16, "volume": 30456.0}, {"date": "2019-06-28", "close": 107.45, "volume": 27103.0}, {"date": "2019-07-01", "close": 107.26, "volume": 183033.0}, {"date": "2019-07-02", "close": 107.5, "volume": 68080.0}, {"date": "2019-07-03", "close": 107.7417, "volume": 45552.0}, {"date": "2019-07-05", "close": 107.07, "volume": 48984.0}, {"date": "2019-07-08", "close": 106.94, "volume": 37981.0}, {"date": "2019-07-09", "close": 106.805, "volume": 24697.0}, {"date": "2019-07-10", "close": 106.85, "volume": 60418.0}, {"date": "2019-07-11", "close": 106.45, "volume": 24652.0}, {"date": "2019-07-12", "close": 106.475, "volume": 83910.0}, {"date": "2019-07-15", "close": 106.65, "volume": 27813.0}, {"date": "2019-07-16", "close": 106.45, "volume": 24925.0}, {"date": "2019-07-17", "close": 106.9, "volume": 33314.0}, {"date": "2019-07-18", "close": 107.16, "volume": 15850.0}, {"date": "2019-07-19", "close": 107.01, "volume": 20019.0}, {"date": "2019-07-22", "close": 107.2, "volume": 21320.0}, {"date": "2019-07-23", "close": 107.275, "volume": 19829.0}, {"date": "2019-07-24", "close": 107.42, "volume": 20734.0}, {"date": "2019-07-25", "close": 107.48, "volume": 26861.0}, {"date": "2019-07-26", "close": 107.35, "volume": 67271.0}, {"date": "2019-07-29", "close": 107.33, "volume": 61550.0}, {"date": "2019-07-30", "close": 107.39, "volume": 28474.0}, {"date": "2019-07-31", "close": 107.66, "volume": 22696.0}, {"date": "2019-08-01", "close": 107.78, "volume": 71227.0}, {"date": "2019-08-02", "close": 108.1, "volume": 569637.0}, {"date": "2019-08-05", "close": 108.1998, "volume": 31107.0}, {"date": "2019-08-06", "close": 108.5809, "volume": 222771.0}, {"date": "2019-08-07", "close": 108.7, "volume": 31079.0}, {"date": "2019-08-08", "close": 108.78, "volume": 39733.0}, {"date": "2019-08-09", "close": 108.57, "volume": 28186.0}, {"date": "2019-08-12", "close": 108.94, "volume": 45456.0}, {"date": "2019-08-13", "close": 109.14, "volume": 57117.0}, {"date": "2019-08-14", "close": 109.2445, "volume": 26776.0}, {"date": "2019-08-15", "close": 109.65, "volume": 471591.0}, {"date": "2019-08-16", "close": 109.79, "volume": 825647.0}, {"date": "2019-08-19", "close": 109.49, "volume": 40329.0}, {"date": "2019-08-20", "close": 110.08, "volume": 107886.0}, {"date": "2019-08-21", "close": 110.21, "volume": 21102.0}, {"date": "2019-08-22", "close": 109.8259, "volume": 14349.0}, {"date": "2019-08-23", "close": 110.18, "volume": 29094.0}, {"date": "2019-08-26", "close": 110.11, "volume": 54627.0}, {"date": "2019-08-27", "close": 110.62, "volume": 34944.0}, {"date": "2019-08-28", "close": 110.6116, "volume": 36577.0}, {"date": "2019-08-29", "close": 110.48, "volume": 210812.0}, {"date": "2019-08-30", "close": 110.4997, "volume": 13754.0}, {"date": "2019-09-03", "close": 110.2, "volume": 709698.0}, {"date": "2019-09-04", "close": 110.47, "volume": 83176.0}, {"date": "2019-09-05", "close": 109.7, "volume": 85959.0}, {"date": "2019-09-06", "close": 110.0308, "volume": 31671.0}, {"date": "2019-09-09", "close": 109.45, "volume": 79653.0}, {"date": "2019-09-10", "close": 108.67, "volume": 23553.0}, {"date": "2019-09-11", "close": 108.66, "volume": 38466.0}, {"date": "2019-09-12", "close": 108.48, "volume": 30945.0}, {"date": "2019-09-13", "close": 107.77, "volume": 35487.0}, {"date": "2019-09-16", "close": 108.11, "volume": 48608.0}, {"date": "2019-09-17", "close": 108.44, "volume": 16205.0}, {"date": "2019-09-18", "close": 108.5, "volume": 15637.0}, {"date": "2019-09-19", "close": 108.7796, "volume": 37107.0}, {"date": "2019-09-20", "close": 109.41, "volume": 44378.0}, {"date": "2019-09-23", "close": 109.45, "volume": 41086.0}, {"date": "2019-09-24", "close": 109.71, "volume": 18035.0}, {"date": "2019-09-25", "close": 109.21, "volume": 15404.0}, {"date": "2019-09-26", "close": 109.4, "volume": 13407.0}, {"date": "2019-09-27", "close": 109.49, "volume": 21337.0}, {"date": "2019-09-30", "close": 109.72, "volume": 60057.0}, {"date": "2019-10-01", "close": 109.58, "volume": 87889.0}, {"date": "2019-10-02", "close": 109.43, "volume": 26656.0}, {"date": "2019-10-03", "close": 109.81, "volume": 18769.0}, {"date": "2019-10-04", "close": 110.13, "volume": 38673.0}, {"date": "2019-10-07", "close": 109.75, "volume": 472865.0}, {"date": "2019-10-08", "close": 109.69, "volume": 12722.0}, {"date": "2019-10-09", "close": 109.57, "volume": 82936.0}, {"date": "2019-10-10", "close": 109.22, "volume": 35789.0}, {"date": "2019-10-11", "close": 108.89, "volume": 20034.0}, {"date": "2019-10-14", "close": 109.24, "volume": 21438.0}, {"date": "2019-10-15", "close": 109.06, "volume": 17624.0}, {"date": "2019-10-16", "close": 109.17, "volume": 39746.0}, {"date": "2019-10-17", "close": 109.36, "volume": 113429.0}, {"date": "2019-10-18", "close": 109.38, "volume": 87751.0}, {"date": "2019-10-21", "close": 109.25, "volume": 32889.0}, {"date": "2019-10-22", "close": 109.39, "volume": 25297.0}, {"date": "2019-10-23", "close": 109.48, "volume": 38135.0}, {"date": "2019-10-24", "close": 109.52, "volume": 19068.0}, {"date": "2019-10-25", "close": 109.47, "volume": 18830.0}, {"date": "2019-10-28", "close": 109.15, "volume": 70792.0}, {"date": "2019-10-29", "close": 108.94, "volume": 24462.0}, {"date": "2019-10-30", "close": 109.19, "volume": 58633.0}, {"date": "2019-10-31", "close": 109.84, "volume": 33417.0}, {"date": "2019-11-01", "close": 109.74, "volume": 243080.0}, {"date": "2019-11-04", "close": 109.3001, "volume": 79813.0}, {"date": "2019-11-05", "close": 108.79, "volume": 18115.0}, {"date": "2019-11-06", "close": 109.17, "volume": 23961.0}, {"date": "2019-11-07", "close": 108.58, "volume": 27333.0}, {"date": "2019-11-08", "close": 108.49, "volume": 49878.0}, {"date": "2019-11-11", "close": 108.5009, "volume": 16422.0}, {"date": "2019-11-12", "close": 108.51, "volume": 33504.0}, {"date": "2019-11-13", "close": 108.69, "volume": 53738.0}, {"date": "2019-11-14", "close": 109.19, "volume": 11838.0}, {"date": "2019-11-15", "close": 109.1, "volume": 35929.0}, {"date": "2019-11-18", "close": 109.27, "volume": 49737.0}, {"date": "2019-11-19", "close": 109.46, "volume": 22466.0}, {"date": "2019-11-20", "close": 109.67, "volume": 24639.0}, {"date": "2019-11-21", "close": 109.43, "volume": 21027.0}, {"date": "2019-11-22", "close": 109.63, "volume": 30430.0}, {"date": "2019-11-25", "close": 109.89, "volume": 15044.0}, {"date": "2019-11-26", "close": 110.03, "volume": 23150.0}, {"date": "2019-11-27", "close": 110.17, "volume": 11092.0}, {"date": "2019-11-29", "close": 109.9, "volume": 20702.0}, {"date": "2019-12-02", "close": 109.37, "volume": 48833.0}, {"date": "2019-12-03", "close": 109.8499, "volume": 34078.0}, {"date": "2019-12-04", "close": 109.87, "volume": 56268.0}, {"date": "2019-12-05", "close": 109.77, "volume": 24935.0}, {"date": "2019-12-06", "close": 109.76, "volume": 61546.0}, {"date": "2019-12-09", "close": 109.64, "volume": 49255.0}, {"date": "2019-12-10", "close": 109.66, "volume": 23158.0}, {"date": "2019-12-11", "close": 110.03, "volume": 60215.0}, {"date": "2019-12-12", "close": 109.61, "volume": 37130.0}, {"date": "2019-12-13", "close": 110.18, "volume": 22874.0}, {"date": "2019-12-16", "close": 110.05, "volume": 39506.0}, {"date": "2019-12-17", "close": 109.99, "volume": 16676.0}, {"date": "2019-12-18", "close": 109.95, "volume": 35396.0}, {"date": "2019-12-19", "close": 109.97, "volume": 34053.0}, {"date": "2019-12-20", "close": 109.9121, "volume": 17971.0}, {"date": "2019-12-23", "close": 109.98, "volume": 24707.0}, {"date": "2019-12-24", "close": 110.05, "volume": 9156.0}, {"date": "2019-12-26", "close": 110.29, "volume": 22024.0}, {"date": "2019-12-27", "close": 110.36, "volume": 64955.0}, {"date": "2019-12-30", "close": 110.29, "volume": 45559.0}, {"date": "2019-12-31", "close": 109.9559, "volume": 21342.0}, {"date": "2020-01-02", "close": 110.08, "volume": 59296.0}, {"date": "2020-01-03", "close": 110.33, "volume": 79430.0}, {"date": "2020-01-06", "close": 110.26, "volume": 30207.0}, {"date": "2020-01-07", "close": 110.16, "volume": 25845.0}, {"date": "2020-01-08", "close": 110.06, "volume": 23292.0}, {"date": "2020-01-09", "close": 110.42, "volume": 26890.0}, {"date": "2020-01-10", "close": 110.59, "volume": 22143.0}, {"date": "2020-01-13", "close": 110.42, "volume": 19651.0}, {"date": "2020-01-14", "close": 110.48, "volume": 17679.0}, {"date": "2020-01-15", "close": 110.6325, "volume": 21679.0}, {"date": "2020-01-16", "close": 110.88, "volume": 155509.0}, {"date": "2020-01-17", "close": 110.82, "volume": 26699.0}, {"date": "2020-01-21", "close": 111.08, "volume": 24114.0}, {"date": "2020-01-22", "close": 111.2956, "volume": 15117.0}, {"date": "2020-01-23", "close": 111.28, "volume": 39277.0}, {"date": "2020-01-24", "close": 111.5405, "volume": 23852.0}, {"date": "2020-01-27", "close": 111.84, "volume": 24178.0}, {"date": "2020-01-28", "close": 111.83, "volume": 51063.0}, {"date": "2020-01-29", "close": 111.92, "volume": 30125.0}, {"date": "2020-01-30", "close": 112.09, "volume": 23660.0}, {"date": "2020-01-31", "close": 112.41, "volume": 125579.0}, {"date": "2020-02-03", "close": 112.36, "volume": 160346.0}, {"date": "2020-02-04", "close": 111.87, "volume": 42300.0}, {"date": "2020-02-05", "close": 111.7, "volume": 17236.0}, {"date": "2020-02-06", "close": 111.69, "volume": 34858.0}, {"date": "2020-02-07", "close": 112.04, "volume": 21731.0}, {"date": "2020-02-10", "close": 112.2, "volume": 44577.0}, {"date": "2020-02-11", "close": 112.21, "volume": 25150.0}, {"date": "2020-02-12", "close": 112.05, "volume": 47366.0}, {"date": "2020-02-13", "close": 112.0, "volume": 29341.0}, {"date": "2020-02-14", "close": 112.22, "volume": 32384.0}, {"date": "2020-02-18", "close": 112.45, "volume": 21488.0}, {"date": "2020-02-19", "close": 112.38, "volume": 21480.0}, {"date": "2020-02-20", "close": 112.67, "volume": 37111.0}, {"date": "2020-02-21", "close": 112.92, "volume": 28799.0}, {"date": "2020-02-24", "close": 113.06, "volume": 37335.0}, {"date": "2020-02-25", "close": 112.99, "volume": 49711.0}, {"date": "2020-02-26", "close": 112.81, "volume": 38005.0}, {"date": "2020-02-27", "close": 112.32, "volume": 59177.0}, {"date": "2020-02-28", "close": 113.1, "volume": 114502.0}, {"date": "2020-03-02", "close": 112.83, "volume": 233986.0}, {"date": "2020-03-03", "close": 113.5, "volume": 76781.0}, {"date": "2020-03-04", "close": 113.82, "volume": 21890.0}, {"date": "2020-03-05", "close": 113.85, "volume": 45804.0}, {"date": "2020-03-06", "close": 114.28, "volume": 37284.0}, {"date": "2020-03-09", "close": 112.9, "volume": 85491.0}, {"date": "2020-03-10", "close": 110.51, "volume": 68900.0}, {"date": "2020-03-11", "close": 106.8, "volume": 116315.0}, {"date": "2020-03-12", "close": 102.11, "volume": 274818.0}, {"date": "2020-03-13", "close": 105.24, "volume": 72799.0}, {"date": "2020-03-16", "close": 104.61, "volume": 117338.0}, {"date": "2020-03-17", "close": 102.03, "volume": 65736.0}, {"date": "2020-03-18", "close": 97.26, "volume": 143995.0}, {"date": "2020-03-19", "close": 92.44, "volume": 116418.0}, {"date": "2020-03-20", "close": 93.68, "volume": 64270.0}, {"date": "2020-03-23", "close": 100.29, "volume": 53912.0}, {"date": "2020-03-24", "close": 100.36, "volume": 49426.0}, {"date": "2020-03-25", "close": 103.84, "volume": 103700.0}, {"date": "2020-03-26", "close": 104.39, "volume": 49999.0}, {"date": "2020-03-27", "close": 104.54, "volume": 48810.0}, {"date": "2020-03-30", "close": 105.36, "volume": 44915.0}, {"date": "2020-03-31", "close": 105.86, "volume": 69809.0}, {"date": "2020-04-01", "close": 104.2267, "volume": 86725.0}, {"date": "2020-04-02", "close": 105.18, "volume": 56250.0}, {"date": "2020-04-03", "close": 103.7, "volume": 38186.0}, {"date": "2020-04-06", "close": 105.69, "volume": 93919.0}, {"date": "2020-04-07", "close": 106.14, "volume": 48588.0}, {"date": "2020-04-08", "close": 107.07, "volume": 56502.0}, {"date": "2020-04-09", "close": 109.94, "volume": 108296.0}, {"date": "2020-04-13", "close": 110.69, "volume": 72951.0}, {"date": "2020-04-14", "close": 109.88, "volume": 145897.0}, {"date": "2020-04-15", "close": 110.33, "volume": 31452.0}, {"date": "2020-04-16", "close": 110.54, "volume": 97312.0}, {"date": "2020-04-17", "close": 110.84, "volume": 40300.0}, {"date": "2020-04-20", "close": 110.1, "volume": 63943.0}, {"date": "2020-04-21", "close": 110.04, "volume": 32519.0}, {"date": "2020-04-22", "close": 109.87, "volume": 58881.0}, {"date": "2020-04-23", "close": 110.43, "volume": 44232.0}, {"date": "2020-04-24", "close": 110.48, "volume": 34775.0}, {"date": "2020-04-27", "close": 110.07, "volume": 35624.0}, {"date": "2020-04-28", "close": 110.01, "volume": 26251.0}, {"date": "2020-04-29", "close": 110.57, "volume": 50627.0}, {"date": "2020-04-30", "close": 110.1, "volume": 38730.0}, {"date": "2020-05-01", "close": 109.42, "volume": 339879.0}, {"date": "2020-05-04", "close": 109.62, "volume": 52101.0}, {"date": "2020-05-05", "close": 109.69, "volume": 29687.0}, {"date": "2020-05-06", "close": 108.67, "volume": 22157.0}, {"date": "2020-05-07", "close": 109.02, "volume": 38204.0}, {"date": "2020-05-08", "close": 108.65, "volume": 18402.0}, {"date": "2020-05-11", "close": 108.17, "volume": 30674.0}, {"date": "2020-05-12", "close": 108.64, "volume": 46821.0}, {"date": "2020-05-13", "close": 108.91, "volume": 24305.0}, {"date": "2020-05-14", "close": 109.38, "volume": 46102.0}, {"date": "2020-05-15", "close": 109.56, "volume": 26972.0}, {"date": "2020-05-18", "close": 110.4, "volume": 15138.0}, {"date": "2020-05-19", "close": 110.3, "volume": 27259.0}, {"date": "2020-05-20", "close": 111.27, "volume": 44129.0}, {"date": "2020-05-21", "close": 111.18, "volume": 24791.0}, {"date": "2020-05-22", "close": 111.17, "volume": 19893.0}, {"date": "2020-05-26", "close": 111.55, "volume": 41699.0}, {"date": "2020-05-27", "close": 111.58, "volume": 34702.0}, {"date": "2020-05-28", "close": 111.89, "volume": 24556.0}, {"date": "2020-05-29", "close": 112.2248, "volume": 15076.0}, {"date": "2020-06-01", "close": 111.98, "volume": 62874.0}, {"date": "2020-06-02", "close": 112.51, "volume": 57729.0}, {"date": "2020-06-03", "close": 112.43, "volume": 31573.0}, {"date": "2020-06-04", "close": 112.11, "volume": 24715.0}, {"date": "2020-06-05", "close": 112.76, "volume": 92567.0}, {"date": "2020-06-08", "close": 113.0, "volume": 34058.0}, {"date": "2020-06-09", "close": 113.02, "volume": 31675.0}, {"date": "2020-06-10", "close": 113.57, "volume": 22989.0}, {"date": "2020-06-11", "close": 112.61, "volume": 45426.0}, {"date": "2020-06-12", "close": 112.76, "volume": 16338.0}, {"date": "2020-06-15", "close": 114.05, "volume": 46858.0}, {"date": "2020-06-16", "close": 113.83, "volume": 52966.0}, {"date": "2020-06-17", "close": 113.79, "volume": 85143.0}, {"date": "2020-06-18", "close": 114.09, "volume": 20451.0}, {"date": "2020-06-19", "close": 113.68, "volume": 24890.0}, {"date": "2020-06-22", "close": 114.01, "volume": 34554.0}, {"date": "2020-06-23", "close": 113.82, "volume": 11085.0}, {"date": "2020-06-24", "close": 113.62, "volume": 29600.0}, {"date": "2020-06-25", "close": 113.59, "volume": 31483.0}, {"date": "2020-06-26", "close": 113.56, "volume": 56234.0}, {"date": "2020-06-29", "close": 114.07, "volume": 51942.0}, {"date": "2020-06-30", "close": 114.275, "volume": 155757.0}, {"date": "2020-07-01", "close": 114.46, "volume": 109037.0}, {"date": "2020-07-02", "close": 114.5, "volume": 39939.0}, {"date": "2020-07-06", "close": 114.8, "volume": 50546.0}, {"date": "2020-07-07", "close": 115.01, "volume": 35657.0}, {"date": "2020-07-08", "close": 115.02, "volume": 23945.0}, {"date": "2020-07-09", "close": 115.43, "volume": 21542.0}, {"date": "2020-07-10", "close": 115.325, "volume": 30491.0}, {"date": "2020-07-13", "close": 115.05, "volume": 52963.0}, {"date": "2020-07-14", "close": 115.75, "volume": 18815.0}, {"date": "2020-07-15", "close": 115.67, "volume": 45474.0}, {"date": "2020-07-16", "close": 115.65, "volume": 130822.0}, {"date": "2020-07-17", "close": 116.3, "volume": 71591.0}, {"date": "2020-07-20", "close": 116.37, "volume": 29347.0}, {"date": "2020-07-21", "close": 116.59, "volume": 245936.0}, {"date": "2020-07-22", "close": 116.63, "volume": 38141.0}, {"date": "2020-07-23", "close": 116.99, "volume": 38592.0}, {"date": "2020-07-24", "close": 116.85, "volume": 78999.0}, {"date": "2020-07-27", "close": 116.86, "volume": 41538.0}, {"date": "2020-07-28", "close": 116.3972, "volume": 35457.0}, {"date": "2020-07-29", "close": 117.1, "volume": 208205.0}, {"date": "2020-07-30", "close": 117.07, "volume": 21708.0}, {"date": "2020-07-31", "close": 117.28, "volume": 29945.0}, {"date": "2020-08-03", "close": 117.16, "volume": 203303.0}, {"date": "2020-08-04", "close": 118.0, "volume": 321412.0}, {"date": "2020-08-05", "close": 117.53, "volume": 41429.0}, {"date": "2020-08-06", "close": 117.71, "volume": 22103.0}, {"date": "2020-08-07", "close": 117.5, "volume": 40275.0}, {"date": "2020-08-10", "close": 117.33, "volume": 23165.0}, {"date": "2020-08-11", "close": 116.86, "volume": 31440.0}, {"date": "2020-08-12", "close": 116.5, "volume": 85532.0}, {"date": "2020-08-13", "close": 115.85, "volume": 62616.0}, {"date": "2020-08-14", "close": 115.24, "volume": 42779.0}, {"date": "2020-08-17", "close": 115.39, "volume": 50016.0}, {"date": "2020-08-18", "close": 115.7892, "volume": 29334.0}, {"date": "2020-08-19", "close": 115.68, "volume": 26481.0}, {"date": "2020-08-20", "close": 115.9269, "volume": 16797.0}, {"date": "2020-08-21", "close": 116.0, "volume": 19323.0}, {"date": "2020-08-24", "close": 116.0, "volume": 22351.0}, {"date": "2020-08-25", "close": 115.67, "volume": 44757.0}, {"date": "2020-08-26", "close": 115.66, "volume": 34117.0}, {"date": "2020-08-27", "close": 114.62, "volume": 46091.0}, {"date": "2020-08-28", "close": 115.04, "volume": 28187.0}, {"date": "2020-08-31", "close": 115.66, "volume": 25421.0}, {"date": "2020-09-01", "close": 115.56, "volume": 49573.0}, {"date": "2020-09-02", "close": 116.0, "volume": 61264.0}, {"date": "2020-09-03", "close": 116.06, "volume": 215756.0}, {"date": "2020-09-04", "close": 115.2, "volume": 31034.0}, {"date": "2020-09-08", "close": 115.71, "volume": 67991.0}, {"date": "2020-09-09", "close": 115.25, "volume": 45785.0}, {"date": "2020-09-10", "close": 115.05, "volume": 37740.0}, {"date": "2020-09-11", "close": 115.12, "volume": 11774.0}, {"date": "2020-09-14", "close": 115.36, "volume": 17133.0}, {"date": "2020-09-15", "close": 115.5, "volume": 48168.0}, {"date": "2020-09-16", "close": 115.38, "volume": 59209.0}, {"date": "2020-09-17", "close": 115.53, "volume": 39110.0}, {"date": "2020-09-18", "close": 115.5933, "volume": 23007.0}, {"date": "2020-09-21", "close": 115.5, "volume": 17456.0}, {"date": "2020-09-22", "close": 115.48, "volume": 22988.0}, {"date": "2020-09-23", "close": 114.94, "volume": 32588.0}, {"date": "2020-09-24", "close": 114.99, "volume": 26699.0}, {"date": "2020-09-25", "close": 114.38, "volume": 27588.0}, {"date": "2020-09-28", "close": 115.06, "volume": 49641.0}, {"date": "2020-09-29", "close": 115.01, "volume": 20242.0}, {"date": "2020-09-30", "close": 114.66, "volume": 126386.0}, {"date": "2020-10-01", "close": 114.69, "volume": 104112.0}, {"date": "2020-10-02", "close": 114.87, "volume": 71300.0}, {"date": "2020-10-05", "close": 114.59, "volume": 27331.0}, {"date": "2020-10-06", "close": 114.595, "volume": 43873.0}, {"date": "2020-10-07", "close": 114.44, "volume": 35232.0}, {"date": "2020-10-08", "close": 114.77, "volume": 18197.0}, {"date": "2020-10-09", "close": 115.2, "volume": 38009.0}, {"date": "2020-10-12", "close": 115.45, "volume": 21188.0}, {"date": "2020-10-13", "close": 115.41, "volume": 20504.0}, {"date": "2020-10-14", "close": 115.67, "volume": 24708.0}, {"date": "2020-10-15", "close": 115.4674, "volume": 24402.0}, {"date": "2020-10-16", "close": 115.26, "volume": 22258.0}, {"date": "2020-10-19", "close": 114.96, "volume": 91794.0}, {"date": "2020-10-20", "close": 114.71, "volume": 39359.0}, {"date": "2020-10-21", "close": 114.55, "volume": 28996.0}, {"date": "2020-10-22", "close": 114.58, "volume": 31382.0}, {"date": "2020-10-23", "close": 114.69, "volume": 37682.0}, {"date": "2020-10-26", "close": 114.98, "volume": 30763.0}, {"date": "2020-10-27", "close": 115.37, "volume": 204942.0}, {"date": "2020-10-28", "close": 114.86, "volume": 33354.0}, {"date": "2020-10-29", "close": 114.48, "volume": 46052.0}, {"date": "2020-10-30", "close": 113.98, "volume": 63046.0}, {"date": "2020-11-02", "close": 114.24, "volume": 256217.0}, {"date": "2020-11-03", "close": 114.14, "volume": 27366.0}, {"date": "2020-11-04", "close": 115.44, "volume": 16354.0}, {"date": "2020-11-05", "close": 115.68, "volume": 38154.0}, {"date": "2020-11-06", "close": 115.83, "volume": 26408.0}, {"date": "2020-11-09", "close": 115.1, "volume": 27214.0}, {"date": "2020-11-10", "close": 114.76, "volume": 45739.0}, {"date": "2020-11-11", "close": 114.67, "volume": 27175.0}, {"date": "2020-11-12", "close": 115.43, "volume": 23454.0}, {"date": "2020-11-13", "close": 115.44, "volume": 25777.0}, {"date": "2020-11-16", "close": 115.73, "volume": 22494.0}, {"date": "2020-11-17", "close": 115.99, "volume": 55337.0}, {"date": "2020-11-18", "close": 116.08, "volume": 200370.0}, {"date": "2020-11-19", "close": 116.78, "volume": 46263.0}, {"date": "2020-11-20", "close": 116.69, "volume": 14477.0}, {"date": "2020-11-23", "close": 116.74, "volume": 82705.0}, {"date": "2020-11-24", "close": 116.37, "volume": 26181.0}, {"date": "2020-11-25", "close": 116.57, "volume": 42617.0}, {"date": "2020-11-27", "close": 116.94, "volume": 7857.0}, {"date": "2020-11-30", "close": 117.11, "volume": 16164.0}, {"date": "2020-12-01", "close": 116.49, "volume": 43536.0}, {"date": "2020-12-02", "close": 116.79, "volume": 41747.0}, {"date": "2020-12-03", "close": 116.78, "volume": 28503.0}, {"date": "2020-12-04", "close": 116.455, "volume": 39315.0}, {"date": "2020-12-07", "close": 116.58, "volume": 39203.0}, {"date": "2020-12-08", "close": 116.32, "volume": 42564.0}, {"date": "2020-12-09", "close": 116.01, "volume": 31738.0}, {"date": "2020-12-10", "close": 116.7603, "volume": 26568.0}, {"date": "2020-12-11", "close": 116.44, "volume": 40315.0}, {"date": "2020-12-14", "close": 116.48, "volume": 32849.0}, {"date": "2020-12-15", "close": 116.61, "volume": 27085.0}, {"date": "2020-12-16", "close": 116.498, "volume": 23712.0}, {"date": "2020-12-17", "close": 116.65, "volume": 29880.0}, {"date": "2020-12-18", "close": 116.63, "volume": 27855.0}, {"date": "2020-12-21", "close": 116.4063, "volume": 35537.0}, {"date": "2020-12-22", "close": 116.73, "volume": 23983.0}, {"date": "2020-12-23", "close": 116.94, "volume": 39818.0}, {"date": "2020-12-24", "close": 116.9655, "volume": 14786.0}, {"date": "2020-12-28", "close": 117.05, "volume": 43293.0}, {"date": "2020-12-29", "close": 117.16, "volume": 44215.0}, {"date": "2020-12-30", "close": 116.93, "volume": 31906.0}, {"date": "2020-12-31", "close": 117.075, "volume": 93710.0}, {"date": "2021-01-04", "close": 116.74, "volume": 75963.0}, {"date": "2021-01-05", "close": 116.46, "volume": 42006.0}, {"date": "2021-01-06", "close": 115.71, "volume": 71411.0}, {"date": "2021-01-07", "close": 115.73, "volume": 109855.0}, {"date": "2021-01-08", "close": 115.6152, "volume": 49610.0}, {"date": "2021-01-11", "close": 115.31, "volume": 38113.0}, {"date": "2021-01-12", "close": 115.42, "volume": 36988.0}, {"date": "2021-01-13", "close": 115.96, "volume": 35384.0}, {"date": "2021-01-14", "close": 115.68, "volume": 167585.0}, {"date": "2021-01-15", "close": 115.7936, "volume": 47554.0}, {"date": "2021-01-19", "close": 115.89, "volume": 176752.0}, {"date": "2021-01-20", "close": 115.96, "volume": 111480.0}, {"date": "2021-01-21", "close": 115.72, "volume": 47243.0}, {"date": "2021-01-22", "close": 115.6, "volume": 63338.0}, {"date": "2021-01-25", "close": 115.93, "volume": 36518.0}, {"date": "2021-01-26", "close": 116.0, "volume": 33826.0}, {"date": "2021-01-27", "close": 115.93, "volume": 26452.0}, {"date": "2021-01-28", "close": 115.82, "volume": 27172.0}, {"date": "2021-01-29", "close": 115.64, "volume": 53196.0}, {"date": "2021-02-01", "close": 115.43, "volume": 76401.0}, {"date": "2021-02-02", "close": 115.35, "volume": 24862.0}, {"date": "2021-02-03", "close": 115.11, "volume": 50788.0}, {"date": "2021-02-04", "close": 115.17, "volume": 47329.0}, {"date": "2021-02-05", "close": 115.02, "volume": 100757.0}, {"date": "2021-02-08", "close": 115.295, "volume": 60453.0}, {"date": "2021-02-09", "close": 115.205, "volume": 34335.0}, {"date": "2021-02-10", "close": 115.4, "volume": 71647.0}, {"date": "2021-02-11", "close": 115.263, "volume": 65396.0}, {"date": "2021-02-12", "close": 114.92, "volume": 128355.0}, {"date": "2021-02-16", "close": 114.37, "volume": 90153.0}, {"date": "2021-02-17", "close": 114.6475, "volume": 38653.0}, {"date": "2021-02-18", "close": 114.51, "volume": 32703.0}, {"date": "2021-02-19", "close": 113.98, "volume": 32396.0}, {"date": "2021-02-22", "close": 113.35, "volume": 34128.0}, {"date": "2021-02-23", "close": 113.4, "volume": 34883.0}, {"date": "2021-02-24", "close": 113.51, "volume": 27752.0}, {"date": "2021-02-25", "close": 112.08, "volume": 56513.0}, {"date": "2021-02-26", "close": 113.13, "volume": 39098.0}, {"date": "2021-03-01", "close": 113.09, "volume": 48693.0}, {"date": "2021-03-02", "close": 112.9, "volume": 68474.0}, {"date": "2021-03-03", "close": 112.42, "volume": 36517.0}, {"date": "2021-03-04", "close": 111.74, "volume": 28161.0}, {"date": "2021-03-05", "close": 111.43, "volume": 35730.0}, {"date": "2021-03-08", "close": 110.73, "volume": 38126.0}, {"date": "2021-03-09", "close": 111.19, "volume": 15853.0}, {"date": "2021-03-10", "close": 111.66, "volume": 31904.0}, {"date": "2021-03-11", "close": 111.745, "volume": 40505.0}, {"date": "2021-03-12", "close": 110.85, "volume": 18787.0}, {"date": "2021-03-15", "close": 111.0088, "volume": 18022.0}, {"date": "2021-03-16", "close": 110.83, "volume": 76518.0}, {"date": "2021-03-17", "close": 111.01, "volume": 23091.0}, {"date": "2021-03-18", "close": 110.36, "volume": 20738.0}, {"date": "2021-03-19", "close": 110.55, "volume": 20582.0}, {"date": "2021-03-22", "close": 110.9513, "volume": 76854.0}, {"date": "2021-03-23", "close": 111.3, "volume": 22905.0}, {"date": "2021-03-24", "close": 111.4, "volume": 28361.0}, {"date": "2021-03-25", "close": 111.44, "volume": 38980.0}, {"date": "2021-03-26", "close": 111.3, "volume": 34556.0}, {"date": "2021-03-29", "close": 111.08, "volume": 33094.0}, {"date": "2021-03-30", "close": 111.22, "volume": 16725.0}, {"date": "2021-03-31", "close": 111.41, "volume": 118317.0}, {"date": "2021-04-01", "close": 111.65, "volume": 131461.0}, {"date": "2021-04-05", "close": 111.62, "volume": 108608.0}, {"date": "2021-04-06", "close": 111.98, "volume": 42542.0}, {"date": "2021-04-07", "close": 111.96, "volume": 29659.0}, {"date": "2021-04-08", "close": 112.13, "volume": 27804.0}, {"date": "2021-04-09", "close": 112.07, "volume": 22253.0}, {"date": "2021-04-12", "close": 112.07, "volume": 55404.0}, {"date": "2021-04-13", "close": 112.3, "volume": 22761.0}, {"date": "2021-04-14", "close": 112.29, "volume": 21696.0}, {"date": "2021-04-15", "close": 112.77, "volume": 34503.0}, {"date": "2021-04-16", "close": 112.29, "volume": 33135.0}, {"date": "2021-04-19", "close": 112.33, "volume": 71286.0}, {"date": "2021-04-20", "close": 112.34, "volume": 51586.0}, {"date": "2021-04-21", "close": 112.58, "volume": 23882.0}, {"date": "2021-04-22", "close": 112.63, "volume": 29242.0}, {"date": "2021-04-23", "close": 112.71, "volume": 25463.0}, {"date": "2021-04-26", "close": 112.74, "volume": 39126.0}, {"date": "2021-04-27", "close": 112.25, "volume": 14709.0}, {"date": "2021-04-28", "close": 112.47, "volume": 20644.0}, {"date": "2021-04-29", "close": 112.24, "volume": 27941.0}, {"date": "2021-04-30", "close": 112.4, "volume": 24441.0}, {"date": "2021-05-03", "close": 112.37, "volume": 26469.0}, {"date": "2021-05-04", "close": 112.41, "volume": 16344.0}, {"date": "2021-05-05", "close": 112.58, "volume": 63238.0}, {"date": "2021-05-06", "close": 112.75, "volume": 30240.0}, {"date": "2021-05-07", "close": 112.73, "volume": 20112.0}, {"date": "2021-05-10", "close": 112.35, "volume": 20651.0}, {"date": "2021-05-11", "close": 112.05, "volume": 17502.0}, {"date": "2021-05-12", "close": 111.59, "volume": 18224.0}, {"date": "2021-05-13", "close": 111.72, "volume": 248833.0}, {"date": "2021-05-14", "close": 112.13, "volume": 42674.0}, {"date": "2021-05-17", "close": 112.1, "volume": 53718.0}, {"date": "2021-05-18", "close": 111.85, "volume": 44628.0}, {"date": "2021-05-19", "close": 111.87, "volume": 10405.0}, {"date": "2021-05-20", "close": 112.27, "volume": 38877.0}, {"date": "2021-05-21", "close": 112.34, "volume": 19261.0}, {"date": "2021-05-24", "close": 112.58, "volume": 18973.0}, {"date": "2021-05-25", "close": 112.9, "volume": 16360.0}, {"date": "2021-05-26", "close": 112.96, "volume": 26033.0}, {"date": "2021-05-27", "close": 112.75, "volume": 14305.0}, {"date": "2021-05-28", "close": 112.72, "volume": 13836.0}, {"date": "2021-06-01", "close": 112.53, "volume": 21716.0}, {"date": "2021-06-02", "close": 112.72, "volume": 33298.0}, {"date": "2021-06-03", "close": 112.38, "volume": 12928.0}, {"date": "2021-06-04", "close": 112.92, "volume": 16360.0}, {"date": "2021-06-07", "close": 112.96, "volume": 17498.0}, {"date": "2021-06-08", "close": 113.18, "volume": 17714.0}, {"date": "2021-06-09", "close": 113.51, "volume": 39079.0}, {"date": "2021-06-10", "close": 113.99, "volume": 16711.0}, {"date": "2021-06-11", "close": 114.07, "volume": 18866.0}, {"date": "2021-06-14", "close": 113.77, "volume": 20051.0}, {"date": "2021-06-15", "close": 113.79, "volume": 13563.0}, {"date": "2021-06-16", "close": 113.57, "volume": 17198.0}, {"date": "2021-06-17", "close": 113.935, "volume": 10682.0}, {"date": "2021-06-18", "close": 114.49, "volume": 13585.0}, {"date": "2021-06-21", "close": 114.09, "volume": 11377.0}, {"date": "2021-06-22", "close": 114.17, "volume": 15011.0}, {"date": "2021-06-23", "close": 114.01, "volume": 16055.0}, {"date": "2021-06-24", "close": 114.17, "volume": 61126.0}, {"date": "2021-06-25", "close": 113.93, "volume": 15685.0}, {"date": "2021-06-28", "close": 114.35, "volume": 28911.0}, {"date": "2021-06-29", "close": 114.3937, "volume": 16003.0}, {"date": "2021-06-30", "close": 114.48, "volume": 101835.0}, {"date": "2021-07-01", "close": 114.28, "volume": 39612.0}, {"date": "2021-07-02", "close": 114.54, "volume": 24853.0}, {"date": "2021-07-06", "close": 114.935, "volume": 22805.0}, {"date": "2021-07-07", "close": 115.27, "volume": 69841.0}, {"date": "2021-07-08", "close": 115.28, "volume": 31334.0}, {"date": "2021-07-09", "close": 114.93, "volume": 14123.0}, {"date": "2021-07-12", "close": 114.93, "volume": 19574.0}, {"date": "2021-07-13", "close": 114.52, "volume": 32483.0}, {"date": "2021-07-14", "close": 115.0, "volume": 30753.0}, {"date": "2021-07-15", "close": 115.17, "volume": 23352.0}, {"date": "2021-07-16", "close": 115.04, "volume": 85435.0}, {"date": "2021-07-19", "close": 115.71, "volume": 38721.0}, {"date": "2021-07-20", "close": 115.59, "volume": 39904.0}, {"date": "2021-07-21", "close": 115.24, "volume": 17692.0}, {"date": "2021-07-22", "close": 115.57, "volume": 18759.0}, {"date": "2021-07-23", "close": 115.5, "volume": 19291.0}, {"date": "2021-07-26", "close": 115.37, "volume": 16695.0}, {"date": "2021-07-27", "close": 115.68, "volume": 23006.0}, {"date": "2021-07-28", "close": 115.79, "volume": 18655.0}, {"date": "2021-07-29", "close": 115.68, "volume": 10782.0}, {"date": "2021-07-30", "close": 115.77, "volume": 31938.0}, {"date": "2021-08-02", "close": 115.7402, "volume": 28190.0}, {"date": "2021-08-03", "close": 115.83, "volume": 15499.0}, {"date": "2021-08-04", "close": 115.95, "volume": 24069.0}, {"date": "2021-08-05", "close": 115.54, "volume": 35656.0}, {"date": "2021-08-06", "close": 114.91, "volume": 17090.0}, {"date": "2021-08-09", "close": 114.41, "volume": 12919.0}, {"date": "2021-08-10", "close": 114.29, "volume": 15539.0}, {"date": "2021-08-11", "close": 114.37, "volume": 19783.0}, {"date": "2021-08-12", "close": 114.41, "volume": 23102.0}, {"date": "2021-08-13", "close": 114.988, "volume": 20355.0}, {"date": "2021-08-16", "close": 115.11, "volume": 29242.0}, {"date": "2021-08-17", "close": 115.0189, "volume": 24472.0}, {"date": "2021-08-18", "close": 114.906, "volume": 23702.0}, {"date": "2021-08-19", "close": 115.1335, "volume": 20271.0}, {"date": "2021-08-20", "close": 115.2, "volume": 83921.0}, {"date": "2021-08-23", "close": 115.26, "volume": 46123.0}, {"date": "2021-08-24", "close": 115.0327, "volume": 44876.0}, {"date": "2021-08-25", "close": 114.8, "volume": 26898.0}, {"date": "2021-08-26", "close": 114.8, "volume": 27188.0}, {"date": "2021-08-27", "close": 115.26, "volume": 23235.0}, {"date": "2021-08-30", "close": 115.42, "volume": 52129.0}, {"date": "2021-08-31", "close": 115.22, "volume": 29317.0}, {"date": "2021-09-01", "close": 115.0877, "volume": 26822.0}, {"date": "2021-09-02", "close": 115.27, "volume": 37064.0}, {"date": "2021-09-03", "close": 114.95, "volume": 25960.0}, {"date": "2021-09-07", "close": 114.52, "volume": 18139.0}, {"date": "2021-09-08", "close": 114.845, "volume": 18430.0}, {"date": "2021-09-09", "close": 115.4, "volume": 16236.0}, {"date": "2021-09-10", "close": 115.14, "volume": 14907.0}, {"date": "2021-09-13", "close": 115.38, "volume": 16644.0}, {"date": "2021-09-14", "close": 115.66, "volume": 11871.0}, {"date": "2021-09-15", "close": 115.53, "volume": 21805.0}, {"date": "2021-09-16", "close": 115.36, "volume": 27812.0}, {"date": "2021-09-17", "close": 115.1729, "volume": 12017.0}, {"date": "2021-09-20", "close": 115.41, "volume": 19590.0}, {"date": "2021-09-21", "close": 115.57, "volume": 11551.0}, {"date": "2021-09-22", "close": 115.6961, "volume": 31743.0}, {"date": "2021-09-23", "close": 115.015, "volume": 22606.0}, {"date": "2021-09-24", "close": 114.7986, "volume": 29596.0}, {"date": "2021-09-27", "close": 114.715, "volume": 24687.0}, {"date": "2021-09-28", "close": 113.83, "volume": 28760.0}, {"date": "2021-09-29", "close": 113.785, "volume": 35520.0}, {"date": "2021-09-30", "close": 113.57, "volume": 131295.0}, {"date": "2021-10-01", "close": 114.0032, "volume": 43425.0}, {"date": "2021-10-04", "close": 113.83, "volume": 38054.0}, {"date": "2021-10-05", "close": 113.44, "volume": 16966.0}, {"date": "2021-10-06", "close": 113.46, "volume": 20373.0}, {"date": "2021-10-07", "close": 113.03, "volume": 19877.0}, {"date": "2021-10-08", "close": 112.655, "volume": 14273.0}, {"date": "2021-10-11", "close": 112.4816, "volume": 15237.0}, {"date": "2021-10-12", "close": 113.0462, "volume": 27343.0}, {"date": "2021-10-13", "close": 113.4599, "volume": 25290.0}, {"date": "2021-10-14", "close": 113.84, "volume": 33736.0}, {"date": "2021-10-15", "close": 113.54, "volume": 15860.0}, {"date": "2021-10-18", "close": 113.45, "volume": 111984.0}, {"date": "2021-10-19", "close": 112.96, "volume": 18438.0}, {"date": "2021-10-20", "close": 112.78, "volume": 34444.0}, {"date": "2021-10-21", "close": 112.5667, "volume": 16779.0}, {"date": "2021-10-22", "close": 112.8794, "volume": 23052.0}, {"date": "2021-10-25", "close": 112.97, "volume": 20728.0}, {"date": "2021-10-26", "close": 113.39, "volume": 66643.0}, {"date": "2021-10-27", "close": 113.929, "volume": 24865.0}, {"date": "2021-10-28", "close": 113.7495, "volume": 16557.0}, {"date": "2021-10-29", "close": 113.75, "volume": 23958.0}, {"date": "2021-11-01", "close": 113.405, "volume": 176318.0}, {"date": "2021-11-02", "close": 113.71, "volume": 61414.0}, {"date": "2021-11-03", "close": 113.54, "volume": 37592.0}, {"date": "2021-11-04", "close": 114.02, "volume": 119416.0}, {"date": "2021-11-05", "close": 114.64, "volume": 20345.0}, {"date": "2021-11-08", "close": 114.4, "volume": 58319.0}, {"date": "2021-11-09", "close": 114.6811, "volume": 23466.0}, {"date": "2021-11-10", "close": 113.69, "volume": 29787.0}, {"date": "2021-11-11", "close": 113.4522, "volume": 30472.0}, {"date": "2021-11-12", "close": 113.3905, "volume": 9004.0}, {"date": "2021-11-15", "close": 112.77, "volume": 16878.0}, {"date": "2021-11-16", "close": 112.5836, "volume": 53193.0}, {"date": "2021-11-17", "close": 112.95, "volume": 22160.0}, {"date": "2021-11-18", "close": 113.06, "volume": 22171.0}, {"date": "2021-11-19", "close": 113.409, "volume": 15031.0}, {"date": "2021-11-22", "close": 112.63, "volume": 24637.0}, {"date": "2021-11-23", "close": 112.0489, "volume": 31308.0}, {"date": "2021-11-24", "close": 112.449, "volume": 44098.0}, {"date": "2021-11-26", "close": 113.23, "volume": 6181.0}, {"date": "2021-11-29", "close": 113.2399, "volume": 165423.0}, {"date": "2021-11-30", "close": 113.4833, "volume": 53129.0}, {"date": "2021-12-01", "close": 113.1421, "volume": 177061.0}, {"date": "2021-12-02", "close": 113.3282, "volume": 40423.0}, {"date": "2021-12-03", "close": 114.0679, "volume": 49201.0}, {"date": "2021-12-06", "close": 113.6, "volume": 35157.0}, {"date": "2021-12-07", "close": 113.62, "volume": 39507.0}, {"date": "2021-12-08", "close": 113.12, "volume": 31399.0}, {"date": "2021-12-09", "close": 113.1, "volume": 21689.0}, {"date": "2021-12-10", "close": 113.0448, "volume": 18259.0}, {"date": "2021-12-13", "close": 113.51, "volume": 175392.0}, {"date": "2021-12-14", "close": 113.02, "volume": 137294.0}, {"date": "2021-12-15", "close": 113.17, "volume": 32427.0}, {"date": "2021-12-16", "close": 113.2012, "volume": 21389.0}, {"date": "2021-12-17", "close": 113.4782, "volume": 32247.0}, {"date": "2021-12-20", "close": 113.0975, "volume": 32947.0}, {"date": "2021-12-21", "close": 113.16, "volume": 40981.0}, {"date": "2021-12-22", "close": 113.31, "volume": 44366.0}, {"date": "2021-12-23", "close": 113.21, "volume": 17248.0}, {"date": "2021-12-27", "close": 113.44, "volume": 42311.0}, {"date": "2021-12-28", "close": 113.3244, "volume": 16508.0}, {"date": "2021-12-29", "close": 112.86, "volume": 45843.0}, {"date": "2021-12-30", "close": 112.9744, "volume": 18260.0}, {"date": "2021-12-31", "close": 112.84, "volume": 12452.0}, {"date": "2022-01-03", "close": 112.0251, "volume": 108116.0}, {"date": "2022-01-04", "close": 112.14, "volume": 274614.0}, {"date": "2022-01-05", "close": 111.5, "volume": 54377.0}, {"date": "2022-01-06", "close": 111.35, "volume": 67614.0}, {"date": "2022-01-07", "close": 110.96, "volume": 46248.0}, {"date": "2022-01-10", "close": 110.8548, "volume": 56083.0}, {"date": "2022-01-11", "close": 111.0646, "volume": 26746.0}, {"date": "2022-01-12", "close": 111.0463, "volume": 32739.0}, {"date": "2022-01-13", "close": 111.2726, "volume": 82009.0}, {"date": "2022-01-14", "close": 110.54, "volume": 38583.0}, {"date": "2022-01-18", "close": 109.66, "volume": 240920.0}, {"date": "2022-01-19", "close": 110.07, "volume": 66496.0}, {"date": "2022-01-20", "close": 109.735, "volume": 84725.0}, {"date": "2022-01-21", "close": 110.33, "volume": 32018.0}, {"date": "2022-01-24", "close": 110.0529, "volume": 117957.0}, {"date": "2022-01-25", "close": 109.78, "volume": 58565.0}, {"date": "2022-01-26", "close": 109.2, "volume": 39684.0}, {"date": "2022-01-27", "close": 109.4556, "volume": 67421.0}, {"date": "2022-01-28", "close": 109.4959, "volume": 54487.0}, {"date": "2022-01-31", "close": 109.42, "volume": 77991.0}, {"date": "2022-02-01", "close": 109.4295, "volume": 214796.0}, {"date": "2022-02-02", "close": 109.39, "volume": 141396.0}, {"date": "2022-02-03", "close": 108.84, "volume": 69345.0}, {"date": "2022-02-04", "close": 107.91, "volume": 52133.0}, {"date": "2022-02-07", "close": 108.0939, "volume": 73203.0}, {"date": "2022-02-08", "close": 107.7184, "volume": 31844.0}, {"date": "2022-02-09", "close": 107.935, "volume": 35997.0}, {"date": "2022-02-10", "close": 106.79, "volume": 58569.0}, {"date": "2022-02-11", "close": 107.44, "volume": 74400.0}, {"date": "2022-02-14", "close": 106.73, "volume": 89001.0}, {"date": "2022-02-15", "close": 106.26, "volume": 50562.0}, {"date": "2022-02-16", "close": 106.45, "volume": 37372.0}, {"date": "2022-02-17", "close": 106.5083, "volume": 21504.0}, {"date": "2022-02-18", "close": 106.6713, "volume": 36252.0}, {"date": "2022-02-22", "close": 106.56, "volume": 136013.0}, {"date": "2022-02-23", "close": 105.8816, "volume": 190929.0}, {"date": "2022-02-24", "close": 106.01, "volume": 89100.0}, {"date": "2022-02-25", "close": 106.39, "volume": 85795.0}, {"date": "2022-02-28", "close": 107.34, "volume": 34687.0}, {"date": "2022-03-01", "close": 107.51, "volume": 155764.0}, {"date": "2022-03-02", "close": 106.12, "volume": 48947.0}, {"date": "2022-03-03", "close": 106.43, "volume": 46086.0}, {"date": "2022-03-04", "close": 106.57, "volume": 48176.0}, {"date": "2022-03-07", "close": 105.55, "volume": 73198.0}, {"date": "2022-03-08", "close": 104.93, "volume": 80893.0}, {"date": "2022-03-09", "close": 104.96, "volume": 95648.0}, {"date": "2022-03-10", "close": 104.09, "volume": 92877.0}, {"date": "2022-03-11", "close": 103.94, "volume": 56739.0}, {"date": "2022-03-14", "close": 102.77, "volume": 48313.0}, {"date": "2022-03-15", "close": 103.22, "volume": 34456.0}, {"date": "2022-03-16", "close": 103.72, "volume": 36968.0}, {"date": "2022-03-17", "close": 104.48, "volume": 25528.0}, {"date": "2022-03-18", "close": 104.77, "volume": 33081.0}, {"date": "2022-03-21", "close": 103.6465, "volume": 20218.0}, {"date": "2022-03-22", "close": 103.31, "volume": 28158.0}, {"date": "2022-03-23", "close": 103.57, "volume": 51242.0}, {"date": "2022-03-24", "close": 103.54, "volume": 63080.0}, {"date": "2022-03-25", "close": 102.89, "volume": 31803.0}, {"date": "2022-03-28", "close": 103.27, "volume": 50475.0}, {"date": "2022-03-29", "close": 103.9, "volume": 107696.0}, {"date": "2022-03-30", "close": 104.18, "volume": 31640.0}, {"date": "2022-03-31", "close": 104.14, "volume": 44278.0}, {"date": "2022-04-01", "close": 103.97, "volume": 59376.0}, {"date": "2022-04-04", "close": 104.26, "volume": 47246.0}, {"date": "2022-04-05", "close": 102.9, "volume": 35380.0}, {"date": "2022-04-06", "close": 102.38, "volume": 57356.0}, {"date": "2022-04-07", "close": 102.15, "volume": 61438.0}, {"date": "2022-04-08", "close": 101.4804, "volume": 59479.0}, {"date": "2022-04-11", "close": 100.83, "volume": 56796.0}, {"date": "2022-04-12", "close": 100.93, "volume": 52143.0}, {"date": "2022-04-13", "close": 101.35, "volume": 163803.0}, {"date": "2022-04-14", "close": 100.31, "volume": 43729.0}, {"date": "2022-04-18", "close": 99.7, "volume": 188598.0}, {"date": "2022-04-19", "close": 99.19, "volume": 109976.0}, {"date": "2022-04-20", "close": 99.94, "volume": 33733.0}, {"date": "2022-04-21", "close": 98.91, "volume": 59278.0}, {"date": "2022-04-22", "close": 99.01, "volume": 23729.0}, {"date": "2022-04-25", "close": 100.02, "volume": 51321.0}, {"date": "2022-04-26", "close": 99.83, "volume": 79662.0}, {"date": "2022-04-27", "close": 99.1, "volume": 36261.0}, {"date": "2022-04-28", "close": 99.22, "volume": 66180.0}, {"date": "2022-04-29", "close": 98.38, "volume": 142282.0}, {"date": "2022-05-02", "close": 97.46, "volume": 110792.0}, {"date": "2022-05-03", "close": 98.12, "volume": 39151.0}, {"date": "2022-05-04", "close": 99.04, "volume": 33712.0}, {"date": "2022-05-05", "close": 97.68, "volume": 72205.0}, {"date": "2022-05-06", "close": 97.09, "volume": 43846.0}, {"date": "2022-05-09", "close": 97.36, "volume": 38953.0}, {"date": "2022-05-10", "close": 97.58, "volume": 34182.0}, {"date": "2022-05-11", "close": 97.99, "volume": 30688.0}, {"date": "2022-05-12", "close": 97.97, "volume": 28924.0}, {"date": "2022-05-13", "close": 97.62, "volume": 32588.0}, {"date": "2022-05-16", "close": 97.77, "volume": 23077.0}, {"date": "2022-05-17", "close": 97.2031, "volume": 32594.0}, {"date": "2022-05-18", "close": 97.53, "volume": 20907.0}, {"date": "2022-05-19", "close": 97.78, "volume": 32942.0}, {"date": "2022-05-20", "close": 98.1, "volume": 28078.0}, {"date": "2022-05-23", "close": 97.79, "volume": 50591.0}, {"date": "2022-05-24", "close": 98.86, "volume": 36374.0}, {"date": "2022-05-25", "close": 99.52, "volume": 14145.0}, {"date": "2022-05-26", "close": 99.66, "volume": 51557.0}, {"date": "2022-05-27", "close": 100.04, "volume": 82510.0}, {"date": "2022-05-31", "close": 99.32, "volume": 31364.0}, {"date": "2022-06-01", "close": 98.69, "volume": 50185.0}, {"date": "2022-06-02", "close": 98.77, "volume": 22214.0}, {"date": "2022-06-03", "close": 98.38, "volume": 35700.0}, {"date": "2022-06-06", "close": 97.9291, "volume": 32578.0}, {"date": "2022-06-07", "close": 98.32, "volume": 40157.0}, {"date": "2022-06-08", "close": 97.92, "volume": 36141.0}, {"date": "2022-06-09", "close": 97.41, "volume": 44848.0}, {"date": "2022-06-10", "close": 96.57, "volume": 64332.0}, {"date": "2022-06-13", "close": 94.7895, "volume": 75479.0}, {"date": "2022-06-14", "close": 94.31, "volume": 22983.0}, {"date": "2022-06-15", "close": 95.61, "volume": 78818.0}, {"date": "2022-06-16", "close": 95.52, "volume": 56058.0}, {"date": "2022-06-17", "close": 95.681, "volume": 49329.0}, {"date": "2022-06-21", "close": 94.9, "volume": 34633.0}, {"date": "2022-06-22", "close": 95.57, "volume": 47389.0}, {"date": "2022-06-23", "close": 96.18, "volume": 35586.0}, {"date": "2022-06-24", "close": 96.23, "volume": 50737.0}, {"date": "2022-06-27", "close": 95.55, "volume": 81955.0}, {"date": "2022-06-28", "close": 95.54, "volume": 186697.0}, {"date": "2022-06-29", "close": 96.04, "volume": 24624.0}, {"date": "2022-06-30", "close": 96.38, "volume": 262727.0}, {"date": "2022-07-01", "close": 97.04, "volume": 94137.0}, {"date": "2022-07-05", "close": 96.94, "volume": 208326.0}, {"date": "2022-07-06", "close": 96.67, "volume": 74218.0}, {"date": "2022-07-07", "close": 96.71, "volume": 18694.0}, {"date": "2022-07-08", "close": 96.29, "volume": 19794.0}, {"date": "2022-07-11", "close": 96.71, "volume": 66955.0}, {"date": "2022-07-12", "close": 96.72, "volume": 80250.0}, {"date": "2022-07-13", "close": 97.32, "volume": 64228.0}, {"date": "2022-07-14", "close": 96.84, "volume": 34354.0}, {"date": "2022-07-15", "close": 97.38, "volume": 54971.0}, {"date": "2022-07-18", "close": 96.7, "volume": 168614.0}, {"date": "2022-07-19", "close": 97.12, "volume": 125527.0}, {"date": "2022-07-20", "close": 96.92, "volume": 95808.0}, {"date": "2022-07-21", "close": 98.12, "volume": 117630.0}, {"date": "2022-07-22", "close": 98.69, "volume": 67113.0}, {"date": "2022-07-25", "close": 98.05, "volume": 60627.0}, {"date": "2022-07-26", "close": 98.05, "volume": 67521.0}, {"date": "2022-07-27", "close": 98.61, "volume": 66642.0}, {"date": "2022-07-28", "close": 99.27, "volume": 48327.0}, {"date": "2022-07-29", "close": 99.55, "volume": 48471.0}, {"date": "2022-08-01", "close": 99.61, "volume": 154787.0}, {"date": "2022-08-02", "close": 98.38, "volume": 81817.0}, {"date": "2022-08-03", "close": 99.31, "volume": 107380.0}, {"date": "2022-08-04", "close": 99.51, "volume": 45234.0}, {"date": "2022-08-05", "close": 98.44, "volume": 130037.0}, {"date": "2022-08-08", "close": 98.72, "volume": 63360.0}, {"date": "2022-08-09", "close": 98.32, "volume": 36225.0}, {"date": "2022-08-10", "close": 99.05, "volume": 51063.0}, {"date": "2022-08-11", "close": 98.26, "volume": 91780.0}, {"date": "2022-08-12", "close": 99.17, "volume": 53378.0}, {"date": "2022-08-15", "close": 99.18, "volume": 76755.0}, {"date": "2022-08-16", "close": 98.91, "volume": 164484.0}, {"date": "2022-08-17", "close": 98.14, "volume": 78935.0}, {"date": "2022-08-18", "close": 98.3082, "volume": 42814.0}, {"date": "2022-08-19", "close": 97.42, "volume": 58722.0}, {"date": "2022-08-22", "close": 96.9, "volume": 101254.0}, {"date": "2022-08-23", "close": 97.07, "volume": 89704.0}, {"date": "2022-08-24", "close": 96.75, "volume": 58597.0}, {"date": "2022-08-25", "close": 97.55, "volume": 51180.0}, {"date": "2022-08-26", "close": 97.15, "volume": 107864.0}, {"date": "2022-08-29", "close": 96.5004, "volume": 107344.0}, {"date": "2022-08-30", "close": 96.57, "volume": 81440.0}, {"date": "2022-08-31", "close": 95.86, "volume": 46184.0}, {"date": "2022-09-01", "close": 95.18, "volume": 212460.0}, {"date": "2022-09-02", "close": 95.29, "volume": 202477.0}, {"date": "2022-09-06", "close": 94.19, "volume": 110988.0}, {"date": "2022-09-07", "close": 95.25, "volume": 428603.0}, {"date": "2022-09-08", "close": 95.09, "volume": 164186.0}, {"date": "2022-09-09", "close": 95.22, "volume": 75944.0}, {"date": "2022-09-12", "close": 95.08, "volume": 110616.0}, {"date": "2022-09-13", "close": 94.49, "volume": 63852.0}, {"date": "2022-09-14", "close": 94.7785, "volume": 69604.0}, {"date": "2022-09-15", "close": 94.31, "volume": 68875.0}, {"date": "2022-09-16", "close": 94.28, "volume": 59786.0}, {"date": "2022-09-19", "close": 94.53, "volume": 107380.0}, {"date": "2022-09-20", "close": 93.65, "volume": 102514.0}, {"date": "2022-09-21", "close": 93.85, "volume": 70868.0}, {"date": "2022-09-22", "close": 92.82, "volume": 105240.0}, {"date": "2022-09-23", "close": 92.56, "volume": 130458.0}, {"date": "2022-09-26", "close": 91.29, "volume": 142795.0}, {"date": "2022-09-27", "close": 90.35, "volume": 298051.0}, {"date": "2022-09-28", "close": 91.98, "volume": 257763.0}, {"date": "2022-09-29", "close": 91.27, "volume": 200761.0}, {"date": "2022-09-30", "close": 91.23, "volume": 274182.0}, {"date": "2022-10-03", "close": 92.08, "volume": 300826.0}, {"date": "2022-10-04", "close": 92.39, "volume": 197045.0}, {"date": "2022-10-05", "close": 91.73, "volume": 183875.0}, {"date": "2022-10-06", "close": 91.5, "volume": 93593.0}, {"date": "2022-10-07", "close": 90.85, "volume": 232990.0}, {"date": "2022-10-10", "close": 90.2, "volume": 130582.0}, {"date": "2022-10-11", "close": 90.53, "volume": 429776.0}, {"date": "2022-10-12", "close": 90.01, "volume": 145342.0}, {"date": "2022-10-13", "close": 90.09, "volume": 269912.0}, {"date": "2022-10-14", "close": 89.32, "volume": 173095.0}, {"date": "2022-10-17", "close": 89.74, "volume": 335880.0}, {"date": "2022-10-18", "close": 90.13, "volume": 361546.0}, {"date": "2022-10-19", "close": 89.05, "volume": 171413.0}, {"date": "2022-10-20", "close": 88.47, "volume": 162419.0}, {"date": "2022-10-21", "close": 88.66, "volume": 344085.0}, {"date": "2022-10-24", "close": 88.8, "volume": 282146.0}, {"date": "2022-10-25", "close": 89.63, "volume": 133993.0}, {"date": "2022-10-26", "close": 89.95, "volume": 72993.0}, {"date": "2022-10-27", "close": 90.26, "volume": 116053.0}, {"date": "2022-10-28", "close": 90.37, "volume": 162850.0}, {"date": "2022-10-31", "close": 90.01, "volume": 246454.0}, {"date": "2022-11-01", "close": 90.14, "volume": 193339.0}, {"date": "2022-11-02", "close": 90.55, "volume": 139868.0}, {"date": "2022-11-03", "close": 89.505, "volume": 169183.0}, {"date": "2022-11-04", "close": 89.76, "volume": 171428.0}, {"date": "2022-11-07", "close": 89.43, "volume": 561427.0}, {"date": "2022-11-08", "close": 89.74, "volume": 188182.0}, {"date": "2022-11-09", "close": 89.65, "volume": 127986.0}, {"date": "2022-11-10", "close": 92.08, "volume": 156201.0}, {"date": "2022-11-11", "close": 92.235, "volume": 127763.0}, {"date": "2022-11-14", "close": 91.83, "volume": 214455.0}, {"date": "2022-11-15", "close": 92.81, "volume": 228093.0}, {"date": "2022-11-16", "close": 93.48, "volume": 161588.0}, {"date": "2022-11-17", "close": 93.0481, "volume": 160219.0}, {"date": "2022-11-18", "close": 93.0, "volume": 186188.0}, {"date": "2022-11-21", "close": 92.94, "volume": 176128.0}, {"date": "2022-11-22", "close": 93.53, "volume": 172675.0}, {"date": "2022-11-23", "close": 94.24, "volume": 162648.0}, {"date": "2022-11-25", "close": 94.36, "volume": 129527.0}, {"date": "2022-11-28", "close": 93.73, "volume": 278619.0}, {"date": "2022-11-29", "close": 93.48, "volume": 231022.0}, {"date": "2022-11-30", "close": 94.43, "volume": 233066.0}, {"date": "2022-12-01", "close": 95.43, "volume": 132284.0}, {"date": "2022-12-02", "close": 95.57, "volume": 268436.0}, {"date": "2022-12-05", "close": 94.935, "volume": 283436.0}, {"date": "2022-12-06", "close": 95.32, "volume": 188412.0}, {"date": "2022-12-07", "close": 96.03, "volume": 248715.0}, {"date": "2022-12-08", "close": 95.79, "volume": 304890.0}, {"date": "2022-12-09", "close": 95.17, "volume": 230822.0}, {"date": "2022-12-12", "close": 95.2, "volume": 262114.0}, {"date": "2022-12-13", "close": 95.89, "volume": 161454.0}, {"date": "2022-12-14", "close": 95.95, "volume": 207617.0}, {"date": "2022-12-15", "close": 95.8, "volume": 540380.0}, {"date": "2022-12-16", "close": 95.78, "volume": 456657.0}, {"date": "2022-12-19", "close": 95.03, "volume": 280202.0}, {"date": "2022-12-20", "close": 94.33, "volume": 166127.0}, {"date": "2022-12-21", "close": 94.55, "volume": 228415.0}, {"date": "2022-12-22", "close": 94.74, "volume": 204288.0}, {"date": "2022-12-23", "close": 94.45, "volume": 301891.0}, {"date": "2022-12-27", "close": 93.52, "volume": 244387.0}, {"date": "2022-12-28", "close": 92.8, "volume": 180855.0}, {"date": "2022-12-29", "close": 93.48, "volume": 196844.0}, {"date": "2022-12-30", "close": 93.0, "volume": 281017.0}, {"date": "2023-01-03", "close": 93.56, "volume": 263937.0}, {"date": "2023-01-04", "close": 94.085, "volume": 97584.0}, {"date": "2023-01-05", "close": 94.06, "volume": 275706.0}, {"date": "2023-01-06", "close": 95.28, "volume": 261264.0}, {"date": "2023-01-09", "close": 95.53, "volume": 304440.0}, {"date": "2023-01-10", "close": 95.19, "volume": 165708.0}, {"date": "2023-01-11", "close": 95.82, "volume": 184252.0}, {"date": "2023-01-12", "close": 96.72, "volume": 180222.0}, {"date": "2023-01-13", "close": 96.44, "volume": 239423.0}, {"date": "2023-01-17", "close": 96.31, "volume": 656642.0}, {"date": "2023-01-18", "close": 96.89, "volume": 303713.0}, {"date": "2023-01-19", "close": 97.0, "volume": 244747.0}, {"date": "2023-01-20", "close": 96.54, "volume": 223917.0}, {"date": "2023-01-23", "close": 96.37, "volume": 416570.0}, {"date": "2023-01-24", "close": 96.82, "volume": 175069.0}, {"date": "2023-01-25", "close": 96.88, "volume": 156685.0}, {"date": "2023-01-26", "close": 96.83, "volume": 151428.0}, {"date": "2023-01-27", "close": 96.65, "volume": 86598.0}, {"date": "2023-01-30", "close": 96.37, "volume": 312794.0}, {"date": "2023-01-31", "close": 97.08, "volume": 106042.0}, {"date": "2023-02-01", "close": 97.51, "volume": 272332.0}, {"date": "2023-02-02", "close": 97.57, "volume": 121394.0}, {"date": "2023-02-03", "close": 96.64, "volume": 162854.0}, {"date": "2023-02-06", "close": 96.06, "volume": 162504.0}, {"date": "2023-02-07", "close": 95.87, "volume": 117544.0}, {"date": "2023-02-08", "close": 95.96, "volume": 87532.0}, {"date": "2023-02-09", "close": 95.37, "volume": 91075.0}, {"date": "2023-02-10", "close": 94.91, "volume": 70765.0}, {"date": "2023-02-13", "close": 95.21, "volume": 112634.0}, {"date": "2023-02-14", "close": 94.95, "volume": 486475.0}, {"date": "2023-02-15", "close": 94.67, "volume": 132782.0}, {"date": "2023-02-16", "close": 94.25, "volume": 59454.0}, {"date": "2023-02-17", "close": 94.4, "volume": 56071.0}, {"date": "2023-02-21", "close": 93.4, "volume": 282160.0}, {"date": "2023-02-22", "close": 93.63, "volume": 86511.0}, {"date": "2023-02-23", "close": 94.12, "volume": 64497.0}, {"date": "2023-02-24", "close": 93.57, "volume": 274415.0}, {"date": "2023-02-27", "close": 93.66, "volume": 91407.0}, {"date": "2023-02-28", "close": 93.59, "volume": 456278.0}, {"date": "2023-03-01", "close": 92.85, "volume": 119311.0}, {"date": "2023-03-02", "close": 92.84, "volume": 163242.0}, {"date": "2023-03-03", "close": 93.69, "volume": 73114.0}, {"date": "2023-03-06", "close": 93.45, "volume": 278155.0}, {"date": "2023-03-07", "close": 93.2, "volume": 116870.0}, {"date": "2023-03-08", "close": 93.14, "volume": 164439.0}, {"date": "2023-03-09", "close": 93.22, "volume": 162834.0}, {"date": "2023-03-10", "close": 94.31, "volume": 417168.0}, {"date": "2023-03-13", "close": 94.48, "volume": 543723.0}, {"date": "2023-03-14", "close": 94.13, "volume": 469461.0}, {"date": "2023-03-15", "close": 94.86, "volume": 144130.0}, {"date": "2023-03-16", "close": 94.59, "volume": 151784.0}, {"date": "2023-03-17", "close": 95.07, "volume": 105104.0}, {"date": "2023-03-20", "close": 94.9, "volume": 34711.0}, {"date": "2023-03-21", "close": 95.07, "volume": 61153.0}, {"date": "2023-03-22", "close": 95.6, "volume": 99006.0}, {"date": "2023-03-23", "close": 95.91, "volume": 102765.0}, {"date": "2023-03-24", "close": 96.22, "volume": 50234.0}, {"date": "2023-03-27", "close": 95.22, "volume": 55757.0}, {"date": "2023-03-28", "close": 95.03, "volume": 41822.0}, {"date": "2023-03-29", "close": 95.27, "volume": 37607.0}, {"date": "2023-03-30", "close": 95.44, "volume": 117212.0}, {"date": "2023-03-31", "close": 96.2, "volume": 331108.0}, {"date": "2023-04-03", "close": 96.39, "volume": 141583.0}, {"date": "2023-04-04", "close": 96.54, "volume": 44107.0}, {"date": "2023-04-05", "close": 96.79, "volume": 55597.0}, {"date": "2023-04-06", "close": 96.74, "volume": 75368.0}, {"date": "2023-04-10", "close": 96.37, "volume": 39277.0}, {"date": "2023-04-11", "close": 96.13, "volume": 54992.0}, {"date": "2023-04-12", "close": 96.2, "volume": 30487.0}, {"date": "2023-04-13", "close": 96.36, "volume": 29965.0}, {"date": "2023-04-14", "close": 96.05, "volume": 25417.0}, {"date": "2023-04-17", "close": 95.62, "volume": 63479.0}, {"date": "2023-04-18", "close": 95.76, "volume": 28643.0}, {"date": "2023-04-19", "close": 95.41, "volume": 136950.0}, {"date": "2023-04-20", "close": 95.69, "volume": 77213.0}, {"date": "2023-04-21", "close": 95.74, "volume": 88067.0}, {"date": "2023-04-24", "close": 96.1, "volume": 45635.0}, {"date": "2023-04-25", "close": 96.56, "volume": 44061.0}, {"date": "2023-04-26", "close": 96.41, "volume": 32792.0}, {"date": "2023-04-27", "close": 95.93, "volume": 24630.0}, {"date": "2023-04-28", "close": 96.51, "volume": 45485.0}, {"date": "2023-05-01", "close": 95.09, "volume": 76282.0}, {"date": "2023-05-02", "close": 95.9, "volume": 54351.0}, {"date": "2023-05-03", "close": 96.16, "volume": 51240.0}, {"date": "2023-05-04", "close": 96.07, "volume": 40865.0}, {"date": "2023-05-05", "close": 95.71, "volume": 33581.0}, {"date": "2023-05-08", "close": 95.18, "volume": 35200.0}, {"date": "2023-05-09", "close": 95.1, "volume": 29484.0}, {"date": "2023-05-10", "close": 95.79, "volume": 43543.0}, {"date": "2023-05-11", "close": 96.0, "volume": 32881.0}, {"date": "2023-05-12", "close": 95.59, "volume": 49698.0}, {"date": "2023-05-15", "close": 95.2018, "volume": 18674.0}, {"date": "2023-05-16", "close": 94.69, "volume": 38136.0}, {"date": "2023-05-17", "close": 94.76, "volume": 35705.0}, {"date": "2023-05-18", "close": 94.44, "volume": 24947.0}, {"date": "2023-05-19", "close": 94.25, "volume": 37346.0}, {"date": "2023-05-22", "close": 94.25, "volume": 65227.0}, {"date": "2023-05-23", "close": 94.3968, "volume": 124668.0}, {"date": "2023-05-24", "close": 94.12, "volume": 42682.0}, {"date": "2023-05-25", "close": 93.8104, "volume": 25184.0}, {"date": "2023-05-26", "close": 94.0774, "volume": 79702.0}, {"date": "2023-05-30", "close": 94.61, "volume": 85998.0}, {"date": "2023-05-31", "close": 94.9, "volume": 49792.0}, {"date": "2023-06-01", "close": 94.8599, "volume": 26108.0}, {"date": "2023-06-02", "close": 94.585, "volume": 61510.0}, {"date": "2023-06-05", "close": 94.485, "volume": 34724.0}, {"date": "2023-06-06", "close": 94.54, "volume": 33889.0}, {"date": "2023-06-07", "close": 93.88, "volume": 48345.0}, {"date": "2023-06-08", "close": 94.4, "volume": 30175.0}, {"date": "2023-06-09", "close": 94.1757, "volume": 74749.0}, {"date": "2023-06-12", "close": 94.37, "volume": 30883.0}, {"date": "2023-06-13", "close": 94.05, "volume": 43206.0}, {"date": "2023-06-14", "close": 94.2565, "volume": 37103.0}, {"date": "2023-06-15", "close": 94.86, "volume": 39711.0}, {"date": "2023-06-16", "close": 94.6953, "volume": 72884.0}, {"date": "2023-06-20", "close": 94.9569, "volume": 58683.0}, {"date": "2023-06-21", "close": 94.885, "volume": 30220.0}, {"date": "2023-06-22", "close": 94.52, "volume": 24338.0}, {"date": "2023-06-23", "close": 94.72, "volume": 22598.0}, {"date": "2023-06-26", "close": 94.8452, "volume": 71788.0}, {"date": "2023-06-27", "close": 94.72, "volume": 26359.0}, {"date": "2023-06-28", "close": 95.07, "volume": 35691.0}, {"date": "2023-06-29", "close": 94.69, "volume": 39313.0}, {"date": "2023-06-30", "close": 94.85, "volume": 97123.0}, {"date": "2023-07-03", "close": 94.4264, "volume": 17214.0}, {"date": "2023-07-05", "close": 93.92, "volume": 172592.0}, {"date": "2023-07-06", "close": 93.2246, "volume": 36529.0}, {"date": "2023-07-07", "close": 93.135, "volume": 36114.0}, {"date": "2023-07-10", "close": 93.5099, "volume": 62257.0}, {"date": "2023-07-11", "close": 93.8274, "volume": 105683.0}, {"date": "2023-07-12", "close": 94.53, "volume": 64879.0}, {"date": "2023-07-13", "close": 95.12, "volume": 50194.0}, {"date": "2023-07-14", "close": 94.6, "volume": 72361.0}, {"date": "2023-07-17", "close": 94.64, "volume": 139446.0}, {"date": "2023-07-18", "close": 94.92, "volume": 47665.0}, {"date": "2023-07-19", "close": 95.2787, "volume": 46871.0}, {"date": "2023-07-20", "close": 94.79, "volume": 53742.0}, {"date": "2023-07-21", "close": 94.9, "volume": 31176.0}, {"date": "2023-07-24", "close": 94.83, "volume": 53856.0}, {"date": "2023-07-25", "close": 94.715, "volume": 33160.0}, {"date": "2023-07-26", "close": 95.045, "volume": 86367.0}, {"date": "2023-07-27", "close": 94.2194, "volume": 58365.0}, {"date": "2023-07-28", "close": 94.63, "volume": 47654.0}, {"date": "2023-07-31", "close": 94.88, "volume": 117444.0}, {"date": "2023-08-01", "close": 93.94, "volume": 143203.0}, {"date": "2023-08-02", "close": 93.53, "volume": 151631.0}, {"date": "2023-08-03", "close": 92.9, "volume": 65372.0}, {"date": "2023-08-04", "close": 93.79, "volume": 61598.0}, {"date": "2023-08-07", "close": 93.56, "volume": 47039.0}, {"date": "2023-08-08", "close": 93.81, "volume": 70127.0}, {"date": "2023-08-09", "close": 93.87, "volume": 45070.0}, {"date": "2023-08-10", "close": 93.3734, "volume": 25650.0}, {"date": "2023-08-11", "close": 93.24, "volume": 60202.0}, {"date": "2023-08-14", "close": 92.9911, "volume": 66721.0}, {"date": "2023-08-15", "close": 92.71, "volume": 41522.0}, {"date": "2023-08-16", "close": 92.37, "volume": 93188.0}, {"date": "2023-08-17", "close": 92.15, "volume": 165722.0}, {"date": "2023-08-18", "close": 92.47, "volume": 35100.0}, {"date": "2023-08-21", "close": 92.05, "volume": 291686.0}, {"date": "2023-08-22", "close": 92.1504, "volume": 99473.0}, {"date": "2023-08-23", "close": 93.12, "volume": 41307.0}, {"date": "2023-08-24", "close": 92.9183, "volume": 30554.0}, {"date": "2023-08-25", "close": 92.93, "volume": 34142.0}, {"date": "2023-08-28", "close": 93.1419, "volume": 42032.0}, {"date": "2023-08-29", "close": 93.78, "volume": 34572.0}, {"date": "2023-08-30", "close": 93.67, "volume": 50440.0}, {"date": "2023-08-31", "close": 93.83, "volume": 34296.0}, {"date": "2023-09-01", "close": 93.05, "volume": 77153.0}, {"date": "2023-09-05", "close": 92.55, "volume": 76524.0}, {"date": "2023-09-06", "close": 92.44, "volume": 60401.0}, {"date": "2023-09-07", "close": 92.7101, "volume": 122610.0}, {"date": "2023-09-08", "close": 92.75, "volume": 39266.0}, {"date": "2023-09-11", "close": 92.6419, "volume": 31825.0}, {"date": "2023-09-12", "close": 92.62, "volume": 77651.0}, {"date": "2023-09-13", "close": 92.77, "volume": 40648.0}, {"date": "2023-09-14", "close": 92.68, "volume": 60933.0}, {"date": "2023-09-15", "close": 92.53, "volume": 27718.0}, {"date": "2023-09-18", "close": 92.65, "volume": 38110.0}, {"date": "2023-09-19", "close": 92.4189, "volume": 26090.0}, {"date": "2023-09-20", "close": 92.4306, "volume": 48472.0}, {"date": "2023-09-21", "close": 91.87, "volume": 54965.0}, {"date": "2023-09-22", "close": 92.14, "volume": 35864.0}, {"date": "2023-09-25", "close": 91.51, "volume": 41741.0}, {"date": "2023-09-26", "close": 91.32, "volume": 51883.0}, {"date": "2023-09-27", "close": 91.01, "volume": 192689.0}, {"date": "2023-09-28", "close": 91.21, "volume": 113196.0}, {"date": "2023-09-29", "close": 91.12, "volume": 112371.0}, {"date": "2023-10-02", "close": 90.14, "volume": 158625.0}, {"date": "2023-10-03", "close": 89.41, "volume": 230624.0}, {"date": "2023-10-04", "close": 90.03, "volume": 91466.0}, {"date": "2023-10-05", "close": 89.89, "volume": 155026.0}, {"date": "2023-10-06", "close": 89.73, "volume": 54550.0}, {"date": "2023-10-09", "close": 90.54, "volume": 94078.0}, {"date": "2023-10-10", "close": 90.6, "volume": 123363.0}, {"date": "2023-10-11", "close": 90.89, "volume": 89602.0}, {"date": "2023-10-12", "close": 90.21, "volume": 50695.0}, {"date": "2023-10-13", "close": 90.71, "volume": 394491.0}, {"date": "2023-10-16", "close": 90.16, "volume": 73305.0}, {"date": "2023-10-17", "close": 89.55, "volume": 249185.0}, {"date": "2023-10-18", "close": 88.97, "volume": 251402.0}, {"date": "2023-10-19", "close": 88.57, "volume": 122849.0}, {"date": "2023-10-20", "close": 88.88, "volume": 123781.0}, {"date": "2023-10-23", "close": 89.35, "volume": 137663.0}, {"date": "2023-10-24", "close": 89.68, "volume": 87064.0}, {"date": "2023-10-25", "close": 89.16, "volume": 121108.0}, {"date": "2023-10-26", "close": 89.58, "volume": 49272.0}, {"date": "2023-10-27", "close": 89.4712, "volume": 48208.0}, {"date": "2023-10-30", "close": 89.27, "volume": 95170.0}, {"date": "2023-10-31", "close": 89.26, "volume": 31675.0}, {"date": "2023-11-01", "close": 89.9, "volume": 126768.0}, {"date": "2023-11-02", "close": 90.49, "volume": 33861.0}, {"date": "2023-11-03", "close": 91.02, "volume": 107279.0}, {"date": "2023-11-06", "close": 90.61, "volume": 104224.0}, {"date": "2023-11-07", "close": 91.0, "volume": 175222.0}, {"date": "2023-11-08", "close": 91.42, "volume": 82853.0}, {"date": "2023-11-09", "close": 91.19, "volume": 72396.0}, {"date": "2023-11-10", "close": 91.0493, "volume": 50172.0}, {"date": "2023-11-13", "close": 91.0573, "volume": 56927.0}, {"date": "2023-11-14", "close": 92.18, "volume": 69600.0}, {"date": "2023-11-15", "close": 91.88, "volume": 62324.0}, {"date": "2023-11-16", "close": 92.37, "volume": 65171.0}, {"date": "2023-11-17", "close": 92.58, "volume": 90928.0}, {"date": "2023-11-20", "close": 92.84, "volume": 57284.0}, {"date": "2023-11-21", "close": 92.87, "volume": 49006.0}, {"date": "2023-11-22", "close": 93.1452, "volume": 45458.0}, {"date": "2023-11-24", "close": 92.88, "volume": 52851.0}, {"date": "2023-11-27", "close": 93.3392, "volume": 66076.0}, {"date": "2023-11-28", "close": 93.71, "volume": 53865.0}, {"date": "2023-11-29", "close": 94.31, "volume": 57986.0}, {"date": "2023-11-30", "close": 93.89, "volume": 88424.0}, {"date": "2023-12-01", "close": 94.37, "volume": 78825.0}, {"date": "2023-12-04", "close": 94.1642, "volume": 109992.0}, {"date": "2023-12-05", "close": 94.7, "volume": 51580.0}, {"date": "2023-12-06", "close": 94.99, "volume": 152097.0}, {"date": "2023-12-07", "close": 95.09, "volume": 112936.0}, {"date": "2023-12-08", "close": 94.6, "volume": 69757.0}, {"date": "2023-12-11", "close": 94.74, "volume": 117371.0}, {"date": "2023-12-12", "close": 94.98, "volume": 126780.0}, {"date": "2023-12-13", "close": 96.3, "volume": 100026.0}, {"date": "2023-12-14", "close": 97.0, "volume": 69045.0}, {"date": "2023-12-15", "close": 96.96, "volume": 96038.0}, {"date": "2023-12-18", "close": 96.75, "volume": 147755.0}, {"date": "2023-12-19", "close": 96.86, "volume": 106263.0}, {"date": "2023-12-20", "close": 97.09, "volume": 91506.0}, {"date": "2023-12-21", "close": 97.21, "volume": 70764.0}, {"date": "2023-12-22", "close": 97.02, "volume": 46526.0}, {"date": "2023-12-26", "close": 97.48, "volume": 60943.0}, {"date": "2023-12-27", "close": 97.84, "volume": 56809.0}, {"date": "2023-12-28", "close": 97.48, "volume": 58178.0}, {"date": "2023-12-29", "close": 97.26, "volume": 57214.0}, {"date": "2024-01-02", "close": 96.79, "volume": 343854.0}, {"date": "2024-01-03", "close": 96.48, "volume": 71130.0}, {"date": "2024-01-04", "close": 96.17, "volume": 118004.0}, {"date": "2024-01-05", "close": 95.77, "volume": 92275.0}, {"date": "2024-01-08", "close": 96.41, "volume": 143509.0}, {"date": "2024-01-09", "close": 96.39, "volume": 157484.0}, {"date": "2024-01-10", "close": 96.28, "volume": 45718.0}, {"date": "2024-01-11", "close": 96.75, "volume": 63740.0}, {"date": "2024-01-12", "close": 97.05, "volume": 110949.0}, {"date": "2024-01-16", "close": 96.25, "volume": 96963.0}, {"date": "2024-01-17", "close": 95.93, "volume": 98982.0}, {"date": "2024-01-18", "close": 95.95, "volume": 59250.0}, {"date": "2024-01-19", "close": 95.96, "volume": 67352.0}, {"date": "2024-01-22", "close": 96.12, "volume": 87650.0}, {"date": "2024-01-23", "close": 95.99, "volume": 43921.0}, {"date": "2024-01-24", "close": 95.79, "volume": 33381.0}, {"date": "2024-01-25", "close": 96.34, "volume": 56851.0}, {"date": "2024-01-26", "close": 96.13, "volume": 40229.0}, {"date": "2024-01-29", "close": 96.46, "volume": 70294.0}, {"date": "2024-01-30", "close": 96.81, "volume": 103455.0}, {"date": "2024-01-31", "close": 97.13, "volume": 88752.0}, {"date": "2024-02-01", "close": 97.1, "volume": 187778.0}, {"date": "2024-02-02", "close": 96.52, "volume": 50789.0}, {"date": "2024-02-05", "close": 95.93, "volume": 86266.0}, {"date": "2024-02-06", "close": 96.3, "volume": 40688.0}, {"date": "2024-02-07", "close": 95.99, "volume": 49320.0}, {"date": "2024-02-08", "close": 95.7, "volume": 38032.0}, {"date": "2024-02-09", "close": 95.6, "volume": 33644.0}, {"date": "2024-02-12", "close": 95.6, "volume": 41781.0}, {"date": "2024-02-13", "close": 94.83, "volume": 195585.0}, {"date": "2024-02-14", "close": 95.17, "volume": 107846.0}, {"date": "2024-02-15", "close": 95.42, "volume": 36377.0}, {"date": "2024-02-16", "close": 95.1404, "volume": 58748.0}, {"date": "2024-02-20", "close": 95.36, "volume": 141670.0}, {"date": "2024-02-21", "close": 95.19, "volume": 98357.0}, {"date": "2024-02-22", "close": 95.25, "volume": 51228.0}, {"date": "2024-02-23", "close": 95.49, "volume": 38919.0}, {"date": "2024-02-26", "close": 95.22, "volume": 31491.0}, {"date": "2024-02-27", "close": 95.11, "volume": 86979.0}, {"date": "2024-02-28", "close": 95.22, "volume": 43433.0}, {"date": "2024-02-29", "close": 95.36, "volume": 39636.0}, {"date": "2024-03-01", "close": 95.42, "volume": 63388.0}, {"date": "2024-03-04", "close": 95.28, "volume": 60538.0}, {"date": "2024-03-05", "close": 95.65, "volume": 52494.0}, {"date": "2024-03-06", "close": 95.85, "volume": 56826.0}, {"date": "2024-03-07", "close": 96.1, "volume": 49319.0}, {"date": "2024-03-08", "close": 96.19, "volume": 34023.0}, {"date": "2024-03-11", "close": 96.16, "volume": 73478.0}, {"date": "2024-03-12", "close": 95.87, "volume": 96483.0}, {"date": "2024-03-13", "close": 95.8, "volume": 30046.0}, {"date": "2024-03-14", "close": 95.2571, "volume": 26700.0}, {"date": "2024-03-15", "close": 95.21, "volume": 63032.0}, {"date": "2024-03-18", "close": 95.11, "volume": 42010.0}, {"date": "2024-03-19", "close": 95.33, "volume": 69056.0}, {"date": "2024-03-20", "close": 95.49, "volume": 65979.0}, {"date": "2024-03-21", "close": 95.6, "volume": 43831.0}, {"date": "2024-03-22", "close": 95.93, "volume": 43888.0}, {"date": "2024-03-25", "close": 95.7, "volume": 28312.0}, {"date": "2024-03-26", "close": 95.65, "volume": 31875.0}, {"date": "2024-03-27", "close": 96.12, "volume": 40200.0}, {"date": "2024-03-28", "close": 96.05, "volume": 45525.0}, {"date": "2024-04-01", "close": 95.1, "volume": 87551.0}, {"date": "2024-04-02", "close": 95.02, "volume": 52449.0}, {"date": "2024-04-03", "close": 95.03, "volume": 84773.0}, {"date": "2024-04-04", "close": 95.1392, "volume": 71042.0}, {"date": "2024-04-05", "close": 94.87, "volume": 102407.0}, {"date": "2024-04-08", "close": 94.74, "volume": 53949.0}, {"date": "2024-04-09", "close": 95.12, "volume": 81889.0}, {"date": "2024-04-10", "close": 94.13, "volume": 179142.0}, {"date": "2024-04-11", "close": 93.87, "volume": 248366.0}, {"date": "2024-04-12", "close": 94.1113, "volume": 48836.0}, {"date": "2024-04-15", "close": 93.38, "volume": 91967.0}, {"date": "2024-04-16", "close": 92.33, "volume": 161563.0}, {"date": "2024-04-17", "close": 93.46, "volume": 51028.0}, {"date": "2024-04-18", "close": 93.31, "volume": 47245.0}, {"date": "2024-04-19", "close": 93.43, "volume": 78903.0}, {"date": "2024-04-22", "close": 93.6, "volume": 89679.0}, {"date": "2024-04-23", "close": 93.89, "volume": 42818.0}, {"date": "2024-04-24", "close": 94.41, "volume": 79233.0}, {"date": "2024-04-25", "close": 93.3, "volume": 84991.0}, {"date": "2024-04-26", "close": 93.52, "volume": 52967.0}, {"date": "2024-04-29", "close": 93.78, "volume": 68920.0}, {"date": "2024-04-30", "close": 93.48, "volume": 46456.0}, {"date": "2024-05-01", "close": 93.42, "volume": 161062.0}, {"date": "2024-05-02", "close": 93.8378, "volume": 50642.0}, {"date": "2024-05-03", "close": 94.363, "volume": 25980.0}, {"date": "2024-05-06", "close": 94.75, "volume": 62718.0}, {"date": "2024-05-07", "close": 94.59, "volume": 39398.0}, {"date": "2024-05-08", "close": 94.52, "volume": 32849.0}, {"date": "2024-05-09", "close": 94.57, "volume": 140616.0}, {"date": "2024-05-10", "close": 94.3355, "volume": 31268.0}, {"date": "2024-05-13", "close": 94.34, "volume": 21238.0}, {"date": "2024-05-14", "close": 94.5626, "volume": 19842.0}, {"date": "2024-05-15", "close": 95.2, "volume": 100509.0}, {"date": "2024-05-16", "close": 95.23, "volume": 81887.0}, {"date": "2024-05-17", "close": 95.09, "volume": 41159.0}, {"date": "2024-05-20", "close": 94.97, "volume": 56758.0}, {"date": "2024-05-21", "close": 95.08, "volume": 46815.0}, {"date": "2024-05-22", "close": 94.95, "volume": 24745.0}, {"date": "2024-05-23", "close": 94.69, "volume": 52538.0}, {"date": "2024-05-24", "close": 94.8008, "volume": 17933.0}, {"date": "2024-05-28", "close": 94.42, "volume": 21507.0}, {"date": "2024-05-29", "close": 94.01, "volume": 39425.0}, {"date": "2024-05-30", "close": 94.38, "volume": 33977.0}, {"date": "2024-05-31", "close": 94.84, "volume": 20264.0}, {"date": "2024-06-03", "close": 94.9151, "volume": 25630.0}, {"date": "2024-06-04", "close": 95.28, "volume": 23667.0}, {"date": "2024-06-05", "close": 95.53, "volume": 40810.0}, {"date": "2024-06-06", "close": 95.53, "volume": 40143.0}, {"date": "2024-06-07", "close": 94.85, "volume": 98714.0}, {"date": "2024-06-10", "close": 94.6499, "volume": 23282.0}, {"date": "2024-06-11", "close": 94.92, "volume": 18564.0}, {"date": "2024-06-12", "close": 95.39, "volume": 27808.0}, {"date": "2024-06-13", "close": 95.76, "volume": 28071.0}, {"date": "2024-06-14", "close": 95.85, "volume": 18080.0}, {"date": "2024-06-17", "close": 95.53, "volume": 32930.0}, {"date": "2024-06-18", "close": 95.99, "volume": 163406.0}, {"date": "2024-06-20", "close": 95.83, "volume": 227270.0}, {"date": "2024-06-21", "close": 95.74, "volume": 67669.0}, {"date": "2024-06-24", "close": 95.86, "volume": 57620.0}, {"date": "2024-06-25", "close": 96.0, "volume": 100917.0}, {"date": "2024-06-26", "close": 95.37, "volume": 46739.0}, {"date": "2024-06-27", "close": 95.51, "volume": 49672.0}, {"date": "2024-06-28", "close": 95.07, "volume": 143374.0}, {"date": "2024-07-01", "close": 94.36, "volume": 176843.0}, {"date": "2024-07-02", "close": 94.69, "volume": 34663.0}, {"date": "2024-07-03", "close": 95.17, "volume": 188594.0}, {"date": "2024-07-05", "close": 95.66, "volume": 38568.0}, {"date": "2024-07-08", "close": 95.78, "volume": 114530.0}, {"date": "2024-07-09", "close": 95.5914, "volume": 40939.0}, {"date": "2024-07-10", "close": 95.73, "volume": 40751.0}, {"date": "2024-07-11", "close": 96.19, "volume": 45740.0}, {"date": "2024-07-12", "close": 96.52, "volume": 61571.0}, {"date": "2024-07-15", "close": 96.11, "volume": 58197.0}, {"date": "2024-07-16", "close": 96.92, "volume": 58066.0}, {"date": "2024-07-17", "close": 96.5896, "volume": 61297.0}, {"date": "2024-07-18", "close": 96.33, "volume": 31981.0}, {"date": "2024-07-19", "close": 95.96, "volume": 28788.0}, {"date": "2024-07-22", "close": 96.03, "volume": 47354.0}, {"date": "2024-07-23", "close": 95.95, "volume": 34581.0}, {"date": "2024-07-24", "close": 95.62, "volume": 41776.0}, {"date": "2024-07-25", "close": 95.84, "volume": 37700.0}, {"date": "2024-07-26", "close": 96.2, "volume": 88166.0}, {"date": "2024-07-29", "close": 96.35, "volume": 33828.0}, {"date": "2024-07-30", "close": 96.45, "volume": 31772.0}, {"date": "2024-07-31", "close": 96.89, "volume": 33947.0}, {"date": "2024-08-01", "close": 96.81, "volume": 270492.0}, {"date": "2024-08-02", "close": 97.51, "volume": 68338.0}, {"date": "2024-08-05", "close": 97.42, "volume": 142949.0}, {"date": "2024-08-06", "close": 97.12, "volume": 72338.0}, {"date": "2024-08-07", "close": 96.66, "volume": 52580.0}, {"date": "2024-08-08", "close": 96.62, "volume": 51720.0}, {"date": "2024-08-09", "close": 97.06, "volume": 34145.0}, {"date": "2024-08-12", "close": 97.25, "volume": 38137.0}, {"date": "2024-08-13", "close": 97.72, "volume": 24597.0}, {"date": "2024-08-14", "close": 98.01, "volume": 65214.0}, {"date": "2024-08-15", "close": 97.76, "volume": 34394.0}, {"date": "2024-08-16", "close": 97.97, "volume": 59407.0}, {"date": "2024-08-19", "close": 98.1133, "volume": 41056.0}, {"date": "2024-08-20", "close": 98.39, "volume": 52316.0}, {"date": "2024-08-21", "close": 98.6, "volume": 69097.0}, {"date": "2024-08-22", "close": 98.31, "volume": 28086.0}, {"date": "2024-08-23", "close": 98.69, "volume": 28122.0}, {"date": "2024-08-26", "close": 98.7012, "volume": 57258.0}, {"date": "2024-08-27", "close": 98.63, "volume": 28140.0}, {"date": "2024-08-28", "close": 98.52, "volume": 31410.0}, {"date": "2024-08-29", "close": 98.39, "volume": 49845.0}, {"date": "2024-08-30", "close": 98.21, "volume": 25975.0}, {"date": "2024-09-03", "close": 98.04, "volume": 93822.0}, {"date": "2024-09-04", "close": 98.51, "volume": 83991.0}, {"date": "2024-09-05", "close": 98.93, "volume": 34892.0}, {"date": "2024-09-06", "close": 98.92, "volume": 38264.0}, {"date": "2024-09-09", "close": 99.05, "volume": 42014.0}, {"date": "2024-09-10", "close": 99.27, "volume": 64802.0}, {"date": "2024-09-11", "close": 99.37, "volume": 26340.0}, {"date": "2024-09-12", "close": 99.28, "volume": 45091.0}, {"date": "2024-09-13", "close": 99.5223, "volume": 45141.0}, {"date": "2024-09-16", "close": 99.8, "volume": 43382.0}, {"date": "2024-09-17", "close": 99.85, "volume": 70620.0}, {"date": "2024-09-18", "close": 99.54, "volume": 114484.0}, {"date": "2024-09-19", "close": 99.66, "volume": 72421.0}, {"date": "2024-09-20", "close": 99.67, "volume": 25378.0}, {"date": "2024-09-23", "close": 99.57, "volume": 32541.0}, {"date": "2024-09-24", "close": 99.7, "volume": 51465.0}, {"date": "2024-09-25", "close": 99.28, "volume": 55898.0}, {"date": "2024-09-26", "close": 99.27, "volume": 33051.0}, {"date": "2024-09-27", "close": 99.58, "volume": 27244.0}, {"date": "2024-09-30", "close": 99.45, "volume": 92332.0}, {"date": "2024-10-01", "close": 99.36, "volume": 111834.0}, {"date": "2024-10-02", "close": 99.37, "volume": 104663.0}, {"date": "2024-10-03", "close": 98.85, "volume": 88763.0}, {"date": "2024-10-04", "close": 98.34, "volume": 78251.0}, {"date": "2024-10-07", "close": 97.89, "volume": 64704.0}, {"date": "2024-10-08", "close": 98.01, "volume": 41078.0}, {"date": "2024-10-09", "close": 97.85, "volume": 121086.0}, {"date": "2024-10-10", "close": 97.85, "volume": 67027.0}, {"date": "2024-10-11", "close": 97.82, "volume": 23657.0}, {"date": "2024-10-14", "close": 97.83, "volume": 27869.0}, {"date": "2024-10-15", "close": 98.13, "volume": 40001.0}, {"date": "2024-10-16", "close": 98.4, "volume": 32264.0}, {"date": "2024-10-17", "close": 97.96, "volume": 30003.0}, {"date": "2024-10-18", "close": 97.87, "volume": 21287.0}, {"date": "2024-10-21", "close": 97.16, "volume": 41606.0}, {"date": "2024-10-22", "close": 97.1, "volume": 27141.0}, {"date": "2024-10-23", "close": 96.86, "volume": 26497.0}, {"date": "2024-10-24", "close": 97.05, "volume": 60488.0}, {"date": "2024-10-25", "close": 96.905, "volume": 24929.0}, {"date": "2024-10-28", "close": 96.77, "volume": 26059.0}, {"date": "2024-10-29", "close": 96.89, "volume": 24579.0}, {"date": "2024-10-30", "close": 96.82, "volume": 44212.0}, {"date": "2024-10-31", "close": 96.66, "volume": 34163.0}, {"date": "2024-11-01", "close": 95.88, "volume": 219220.0}, {"date": "2024-11-04", "close": 96.31, "volume": 43880.0}, {"date": "2024-11-05", "close": 96.68, "volume": 57249.0}, {"date": "2024-11-06", "close": 96.02, "volume": 71765.0}, {"date": "2024-11-07", "close": 96.7275, "volume": 55935.0}, {"date": "2024-11-08", "close": 97.04, "volume": 37262.0}, {"date": "2024-11-11", "close": 96.87, "volume": 41681.0}, {"date": "2024-11-12", "close": 96.27, "volume": 55602.0}, {"date": "2024-11-13", "close": 96.13, "volume": 191955.0}, {"date": "2024-11-14", "close": 96.06, "volume": 52284.0}, {"date": "2024-11-15", "close": 96.03, "volume": 61348.0}, {"date": "2024-11-18", "close": 96.16, "volume": 65228.0}, {"date": "2024-11-19", "close": 96.43, "volume": 57002.0}, {"date": "2024-11-20", "close": 96.23, "volume": 60196.0}, {"date": "2024-11-21", "close": 96.14, "volume": 47322.0}, {"date": "2024-11-22", "close": 96.16, "volume": 35843.0}, {"date": "2024-11-25", "close": 97.01, "volume": 212986.0}, {"date": "2024-11-26", "close": 96.96, "volume": 35554.0}, {"date": "2024-11-27", "close": 97.16, "volume": 59471.0}, {"date": "2024-11-29", "close": 97.63, "volume": 20201.0}, {"date": "2024-12-02", "close": 97.38, "volume": 41382.0}, {"date": "2024-12-03", "close": 97.17, "volume": 43815.0}, {"date": "2024-12-04", "close": 97.46, "volume": 38875.0}, {"date": "2024-12-05", "close": 97.49, "volume": 73880.0}, {"date": "2024-12-06", "close": 97.69, "volume": 37214.0}, {"date": "2024-12-09", "close": 97.54, "volume": 94183.0}, {"date": "2024-12-10", "close": 97.4, "volume": 44247.0}, {"date": "2024-12-11", "close": 97.21, "volume": 28706.0}, {"date": "2024-12-12", "close": 96.82, "volume": 54769.0}, {"date": "2024-12-13", "close": 96.46, "volume": 49458.0}, {"date": "2024-12-16", "close": 96.47, "volume": 75910.0}, {"date": "2024-12-17", "close": 96.48, "volume": 63580.0}, {"date": "2024-12-18", "close": 95.58, "volume": 60506.0}, {"date": "2024-12-19", "close": 95.23, "volume": 70648.0}, {"date": "2024-12-20", "close": 95.48, "volume": 104413.0}, {"date": "2024-12-23", "close": 95.32, "volume": 76237.0}, {"date": "2024-12-24", "close": 95.49, "volume": 35809.0}, {"date": "2024-12-26", "close": 95.57, "volume": 52313.0}, {"date": "2024-12-27", "close": 95.36, "volume": 217190.0}, {"date": "2024-12-30", "close": 95.6, "volume": 194833.0}, {"date": "2024-12-31", "close": 95.1, "volume": 104098.0}, {"date": "2025-01-02", "close": 95.11, "volume": 124062.0}, {"date": "2025-01-03", "close": 94.98, "volume": 78721.0}, {"date": "2025-01-06", "close": 94.88, "volume": 85211.0}, {"date": "2025-01-07", "close": 94.53, "volume": 63376.0}, {"date": "2025-01-08", "close": 94.65, "volume": 61457.0}, {"date": "2025-01-10", "close": 94.14, "volume": 63886.0}, {"date": "2025-01-13", "close": 93.89, "volume": 220558.0}, {"date": "2025-01-14", "close": 93.97, "volume": 55832.0}, {"date": "2025-01-15", "close": 94.89, "volume": 82000.0}, {"date": "2025-01-16", "close": 95.1, "volume": 83593.0}, {"date": "2025-01-17", "close": 95.1, "volume": 49330.0}, {"date": "2025-01-21", "close": 95.73, "volume": 107426.0}, {"date": "2025-01-22", "close": 95.27, "volume": 75933.0}, {"date": "2025-01-23", "close": 95.17, "volume": 60000.0}, {"date": "2025-01-24", "close": 95.3317, "volume": 109536.0}, {"date": "2025-01-27", "close": 95.89, "volume": 196448.0}, {"date": "2025-01-28", "close": 95.8, "volume": 73374.0}, {"date": "2025-01-29", "close": 95.69, "volume": 47394.0}, {"date": "2025-01-30", "close": 95.85, "volume": 92446.0}, {"date": "2025-01-31", "close": 95.63, "volume": 67853.0}, {"date": "2025-02-03", "close": 95.33, "volume": 94910.0}, {"date": "2025-02-04", "close": 95.52, "volume": 67535.0}, {"date": "2025-02-05", "close": 96.05, "volume": 120034.0}, {"date": "2025-02-06", "close": 95.9, "volume": 38108.0}, {"date": "2025-02-07", "close": 95.63, "volume": 36947.0}, {"date": "2025-02-10", "close": 95.66, "volume": 34033.0}, {"date": "2025-02-11", "close": 95.45, "volume": 95068.0}, {"date": "2025-02-12", "close": 95.08, "volume": 155823.0}, {"date": "2025-02-13", "close": 95.69, "volume": 151942.0}, {"date": "2025-02-14", "close": 96.01, "volume": 71110.0}, {"date": "2025-02-18", "close": 95.64, "volume": 85632.0}, {"date": "2025-02-19", "close": 95.73, "volume": 36375.0}, {"date": "2025-02-20", "close": 95.9, "volume": 43910.0}, {"date": "2025-02-21", "close": 96.19, "volume": 25736.0}, {"date": "2025-02-24", "close": 96.65, "volume": 57009.0}, {"date": "2025-02-25", "close": 97.01, "volume": 45441.0}, {"date": "2025-02-26", "close": 97.15, "volume": 40474.0}, {"date": "2025-02-27", "close": 96.98, "volume": 43945.0}, {"date": "2025-02-28", "close": 97.32, "volume": 24787.0}, {"date": "2025-03-03", "close": 97.19, "volume": 95794.0}, {"date": "2025-03-04", "close": 96.96, "volume": 144000.0}, {"date": "2025-03-05", "close": 96.66, "volume": 38359.0}, {"date": "2025-03-06", "close": 96.47, "volume": 137234.0}, {"date": "2025-03-07", "close": 96.3092, "volume": 34461.0}, {"date": "2025-03-10", "close": 96.68, "volume": 75838.0}, {"date": "2025-03-11", "close": 96.19, "volume": 34073.0}, {"date": "2025-03-12", "close": 95.93, "volume": 67805.0}, {"date": "2025-03-13", "close": 96.21, "volume": 27753.0}, {"date": "2025-03-14", "close": 96.09, "volume": 52596.0}, {"date": "2025-03-17", "close": 96.21, "volume": 55109.0}, {"date": "2025-03-18", "close": 96.4, "volume": 35587.0}, {"date": "2025-03-19", "close": 96.81, "volume": 35117.0}, {"date": "2025-03-20", "close": 96.78, "volume": 27198.0}, {"date": "2025-03-21", "close": 96.78, "volume": 34598.0}, {"date": "2025-03-24", "close": 96.34, "volume": 51036.0}, {"date": "2025-03-25", "close": 96.41, "volume": 35125.0}, {"date": "2025-03-26", "close": 96.13, "volume": 57691.0}, {"date": "2025-03-27", "close": 96.05, "volume": 46269.0}, {"date": "2025-03-28", "close": 96.56, "volume": 31080.0}, {"date": "2025-03-31", "close": 96.77, "volume": 89770.0}, {"date": "2025-04-01", "close": 96.6, "volume": 45604.0}, {"date": "2025-04-02", "close": 96.76, "volume": 44838.0}, {"date": "2025-04-03", "close": 97.02, "volume": 100404.0}, {"date": "2025-04-04", "close": 96.7, "volume": 90957.0}, {"date": "2025-04-07", "close": 95.1, "volume": 142145.0}, {"date": "2025-04-08", "close": 94.28, "volume": 130102.0}, {"date": "2025-04-09", "close": 95.31, "volume": 191714.0}, {"date": "2025-04-10", "close": 94.16, "volume": 109735.0}, {"date": "2025-04-11", "close": 94.14, "volume": 294729.0}, {"date": "2025-04-14", "close": 94.66, "volume": 88581.0}, {"date": "2025-04-15", "close": 95.06, "volume": 58748.0}, {"date": "2025-04-16", "close": 95.25, "volume": 63133.0}, {"date": "2025-04-17", "close": 95.17, "volume": 106417.0}, {"date": "2025-04-21", "close": 94.49, "volume": 72153.0}, {"date": "2025-04-22", "close": 94.66, "volume": 46901.0}, {"date": "2025-04-23", "close": 94.94, "volume": 47608.0}, {"date": "2025-04-24", "close": 95.7, "volume": 69734.0}, {"date": "2025-04-25", "close": 96.12, "volume": 88298.0}, {"date": "2025-04-28", "close": 96.36, "volume": 26455.0}, {"date": "2025-04-29", "close": 96.77, "volume": 44298.0}, {"date": "2025-04-30", "close": 96.81, "volume": 43296.0}, {"date": "2025-05-01", "close": 95.6, "volume": 40809.0}, {"date": "2025-05-02", "close": 95.31, "volume": 52277.0}, {"date": "2025-05-05", "close": 95.24, "volume": 99309.0}, {"date": "2025-05-06", "close": 95.39, "volume": 40524.0}, {"date": "2025-05-07", "close": 95.6, "volume": 24700.0}, {"date": "2025-05-08", "close": 95.12, "volume": 39952.0}, {"date": "2025-05-09", "close": 95.22, "volume": 46862.0}, {"date": "2025-05-12", "close": 95.52, "volume": 55632.0}, {"date": "2025-05-13", "close": 95.34, "volume": 129441.0}, {"date": "2025-05-14", "close": 94.89, "volume": 38144.0}, {"date": "2025-05-15", "close": 95.17, "volume": 51206.0}, {"date": "2025-05-16", "close": 95.52, "volume": 27956.0}, {"date": "2025-05-19", "close": 95.55, "volume": 34187.0}, {"date": "2025-05-20", "close": 95.37, "volume": 25344.0}, {"date": "2025-05-21", "close": 94.61, "volume": 42294.0}, {"date": "2025-05-22", "close": 94.99, "volume": 54517.0}, {"date": "2025-05-23", "close": 95.085, "volume": 39594.0}, {"date": "2025-05-27", "close": 95.56, "volume": 33213.0}, {"date": "2025-05-28", "close": 95.47, "volume": 29735.0}, {"date": "2025-05-29", "close": 95.76, "volume": 30104.0}, {"date": "2025-05-30", "close": 95.89, "volume": 22034.0}, {"date": "2025-06-02", "close": 95.3157, "volume": 32408.0}, {"date": "2025-06-03", "close": 95.39, "volume": 31208.0}, {"date": "2025-06-04", "close": 95.97, "volume": 49315.0}, {"date": "2025-06-05", "close": 95.69, "volume": 31286.0}, {"date": "2025-06-06", "close": 95.25, "volume": 21442.0}, {"date": "2025-06-09", "close": 95.59, "volume": 96187.0}, {"date": "2025-06-10", "close": 95.67, "volume": 30017.0}, {"date": "2025-06-11", "close": 95.98, "volume": 22671.0}, {"date": "2025-06-12", "close": 96.4, "volume": 20832.0}, {"date": "2025-06-13", "close": 95.9409, "volume": 27611.0}, {"date": "2025-06-16", "close": 95.8, "volume": 57639.0}, {"date": "2025-06-17", "close": 96.1, "volume": 30406.0}, {"date": "2025-06-18", "close": 96.16, "volume": 33472.0}, {"date": "2025-06-20", "close": 96.27, "volume": 51652.0}, {"date": "2025-06-23", "close": 96.47, "volume": 41601.0}, {"date": "2025-06-24", "close": 96.83, "volume": 53442.0}, {"date": "2025-06-25", "close": 96.91, "volume": 56278.0}, {"date": "2025-06-26", "close": 97.025, "volume": 1063557.0}, {"date": "2025-06-27", "close": 96.9, "volume": 127736.0}, {"date": "2025-06-30", "close": 97.31, "volume": 226592.0}, {"date": "2025-07-01", "close": 96.96, "volume": 137162.0}, {"date": "2025-07-02", "close": 96.96, "volume": 48088.0}, {"date": "2025-07-03", "close": 96.81, "volume": 25702.0}, {"date": "2025-07-07", "close": 96.4, "volume": 31808.0}, {"date": "2025-07-08", "close": 96.15, "volume": 38341.0}, {"date": "2025-07-09", "close": 96.6, "volume": 110135.0}, {"date": "2025-07-10", "close": 96.7, "volume": 264626.0}, {"date": "2025-07-11", "close": 96.18, "volume": 38855.0}, {"date": "2025-07-14", "close": 96.18, "volume": 31714.0}, {"date": "2025-07-15", "close": 95.87, "volume": 38895.0}, {"date": "2025-07-16", "close": 96.02, "volume": 44084.0}, {"date": "2025-07-17", "close": 96.185, "volume": 36946.0}, {"date": "2025-07-18", "close": 96.3038, "volume": 17862.0}, {"date": "2025-07-21", "close": 96.65, "volume": 31464.0}, {"date": "2025-07-22", "close": 96.92, "volume": 26222.0}, {"date": "2025-07-23", "close": 96.66, "volume": 27148.0}, {"date": "2025-07-24", "close": 96.55, "volume": 31390.0}, {"date": "2025-07-25", "close": 96.81, "volume": 19146.0}, {"date": "2025-07-28", "close": 96.69, "volume": 29296.0}, {"date": "2025-07-29", "close": 97.16, "volume": 39590.0}, {"date": "2025-07-30", "close": 96.9, "volume": 29700.0}, {"date": "2025-07-31", "close": 96.9, "volume": 31800.0}, {"date": "2025-08-01", "close": 97.29, "volume": 39419.0}, {"date": "2025-08-04", "close": 97.44, "volume": 25265.0}, {"date": "2025-08-05", "close": 97.46, "volume": 68647.0}, {"date": "2025-08-06", "close": 97.46, "volume": 263816.0}, {"date": "2025-08-07", "close": 97.36, "volume": 47081.0}, {"date": "2025-08-08", "close": 97.11, "volume": 32019.0}, {"date": "2025-08-11", "close": 97.24, "volume": 82273.0}, {"date": "2025-08-12", "close": 97.27, "volume": 67881.0}, {"date": "2025-08-13", "close": 97.7, "volume": 37325.0}, {"date": "2025-08-14", "close": 97.42, "volume": 24116.0}, {"date": "2025-08-15", "close": 97.31, "volume": 87573.0}, {"date": "2025-08-18", "close": 97.18, "volume": 85682.0}, {"date": "2025-08-19", "close": 97.336, "volume": 81547.0}, {"date": "2025-08-20", "close": 97.41, "volume": 63140.0}, {"date": "2025-08-21", "close": 97.1, "volume": 33327.0}, {"date": "2025-08-22", "close": 97.74, "volume": 46188.0}, {"date": "2025-08-25", "close": 97.57, "volume": 28371.0}, {"date": "2025-08-26", "close": 97.636, "volume": 19765.0}, {"date": "2025-08-27", "close": 97.68, "volume": 34455.0}, {"date": "2025-08-28", "close": 97.7891, "volume": 23810.0}, {"date": "2025-08-29", "close": 97.59, "volume": 34707.0}, {"date": "2025-09-02", "close": 96.99, "volume": 64064.0}, {"date": "2025-09-03", "close": 97.41, "volume": 98130.0}, {"date": "2025-09-04", "close": 97.88, "volume": 41144.0}, {"date": "2025-09-05", "close": 98.36, "volume": 23816.0}, {"date": "2025-09-08", "close": 98.69, "volume": 26563.0}, {"date": "2025-09-09", "close": 98.45, "volume": 25296.0}, {"date": "2025-09-10", "close": 98.81, "volume": 39533.0}, {"date": "2025-09-11", "close": 99.03, "volume": 77573.0}, {"date": "2025-09-12", "close": 98.89, "volume": 95163.0}, {"date": "2025-09-15", "close": 99.18, "volume": 38079.0}, {"date": "2025-09-16", "close": 99.13, "volume": 48551.0}, {"date": "2025-09-17", "close": 98.986, "volume": 46588.0}, {"date": "2025-09-18", "close": 98.846, "volume": 35548.0}, {"date": "2025-09-19", "close": 98.7799, "volume": 34891.0}, {"date": "2025-09-22", "close": 98.636, "volume": 45731.0}, {"date": "2025-09-23", "close": 98.74, "volume": 35168.0}, {"date": "2025-09-24", "close": 98.46, "volume": 67746.0}, {"date": "2025-09-25", "close": 98.295, "volume": 74528.0}, {"date": "2025-09-26", "close": 98.37, "volume": 39129.0}, {"date": "2025-09-29", "close": 98.66, "volume": 60349.0}, {"date": "2025-09-30", "close": 98.62, "volume": 425113.0}, {"date": "2025-10-01", "close": 98.545, "volume": 127231.0}, {"date": "2025-10-02", "close": 98.71, "volume": 70297.0}, {"date": "2025-10-03", "close": 98.54, "volume": 36667.0}, {"date": "2025-10-06", "close": 98.314, "volume": 51152.0}, {"date": "2025-10-07", "close": 98.51, "volume": 27824.0}, {"date": "2025-10-08", "close": 98.44, "volume": 47917.0}, {"date": "2025-10-09", "close": 98.33, "volume": 109348.0}, {"date": "2025-10-10", "close": 98.56, "volume": 33866.0}, {"date": "2025-10-13", "close": 98.8, "volume": 98335.0}, {"date": "2025-10-14", "close": 98.98, "volume": 82843.0}, {"date": "2025-10-15", "close": 99.11, "volume": 49999.0}, {"date": "2025-10-16", "close": 99.29, "volume": 45347.0}, {"date": "2025-10-17", "close": 99.19, "volume": 51253.0}, {"date": "2025-10-20", "close": 99.3643, "volume": 42863.0}, {"date": "2025-10-21", "close": 99.4, "volume": 54209.0}, {"date": "2025-10-22", "close": 99.52, "volume": 39911.0}, {"date": "2025-10-23", "close": 99.38, "volume": 40997.0}, {"date": "2025-10-24", "close": 99.49, "volume": 53573.0}, {"date": "2025-10-27", "close": 99.61, "volume": 46845.0}, {"date": "2025-10-28", "close": 99.58, "volume": 84600.0}, {"date": "2025-10-29", "close": 99.16, "volume": 36097.0}, {"date": "2025-10-30", "close": 98.82, "volume": 49571.0}, {"date": "2025-10-31", "close": 98.59, "volume": 38399.0}, {"date": "2025-11-03", "close": 98.04, "volume": 29905.0}, {"date": "2025-11-04", "close": 98.12, "volume": 70783.0}, {"date": "2025-11-05", "close": 97.91, "volume": 53528.0}, {"date": "2025-11-06", "close": 98.3, "volume": 48795.0}, {"date": "2025-11-07", "close": 98.16, "volume": 48642.0}, {"date": "2025-11-10", "close": 98.13, "volume": 53962.0}, {"date": "2025-11-11", "close": 98.52, "volume": 26629.0}, {"date": "2025-11-12", "close": 98.45, "volume": 76369.0}, {"date": "2025-11-13", "close": 98.1, "volume": 75109.0}, {"date": "2025-11-14", "close": 97.875, "volume": 30384.0}, {"date": "2025-11-17", "close": 97.95, "volume": 25984.0}, {"date": "2025-11-18", "close": 98.01, "volume": 38867.0}, {"date": "2025-11-19", "close": 97.964, "volume": 32096.0}, {"date": "2025-11-20", "close": 98.1, "volume": 41025.0}, {"date": "2025-11-21", "close": 98.36, "volume": 46640.0}, {"date": "2025-11-24", "close": 98.665, "volume": 39095.0}, {"date": "2025-11-25", "close": 98.885, "volume": 48930.0}, {"date": "2025-11-26", "close": 99.12, "volume": 29101.0}, {"date": "2025-11-28", "close": 99.02, "volume": 17729.0}, {"date": "2025-12-01", "close": 98.24, "volume": 33857.0}, {"date": "2025-12-02", "close": 98.26, "volume": 58885.0}, {"date": "2025-12-03", "close": 98.44, "volume": 43740.0}, {"date": "2025-12-04", "close": 98.365, "volume": 108078.0}, {"date": "2025-12-05", "close": 98.22, "volume": 94846.0}, {"date": "2025-12-08", "close": 98.06, "volume": 107742.0}, {"date": "2025-12-09", "close": 97.91, "volume": 94643.0}, {"date": "2025-12-10", "close": 98.27, "volume": 56947.0}, {"date": "2025-12-11", "close": 98.23, "volume": 25643.0}, {"date": "2025-12-12", "close": 97.87, "volume": 46822.0}, {"date": "2025-12-15", "close": 97.905, "volume": 40885.0}, {"date": "2025-12-16", "close": 98.1, "volume": 44856.0}, {"date": "2025-12-17", "close": 98.06, "volume": 101774.0}, {"date": "2025-12-18", "close": 98.25, "volume": 104062.0}, {"date": "2025-12-19", "close": 98.1353, "volume": 45618.0}, {"date": "2025-12-22", "close": 98.11, "volume": 31604.0}, {"date": "2025-12-23", "close": 98.183, "volume": 35939.0}, {"date": "2025-12-24", "close": 98.51, "volume": 17339.0}, {"date": "2025-12-26", "close": 98.5195, "volume": 18950.0}, {"date": "2025-12-29", "close": 98.595, "volume": 75017.0}, {"date": "2025-12-30", "close": 98.54, "volume": 27935.0}, {"date": "2025-12-31", "close": 97.85, "volume": 48505.0}, {"date": "2026-01-02", "close": 97.82, "volume": 57333.0}, {"date": "2026-01-05", "close": 98.02, "volume": 121866.0}, {"date": "2026-01-06", "close": 98.05, "volume": 44129.0}, {"date": "2026-01-07", "close": 98.1, "volume": 48583.0}, {"date": "2026-01-08", "close": 97.9, "volume": 56175.0}, {"date": "2026-01-09", "close": 98.11, "volume": 91890.0}, {"date": "2026-01-12", "close": 98.04, "volume": 42971.0}, {"date": "2026-01-13", "close": 98.19, "volume": 152178.0}, {"date": "2026-01-14", "close": 98.45, "volume": 187324.0}, {"date": "2026-01-15", "close": 98.29, "volume": 928378.0}, {"date": "2026-01-16", "close": 98.08, "volume": 63045.0}, {"date": "2026-01-20", "close": 97.6234, "volume": 92206.0}, {"date": "2026-01-21", "close": 98.0681, "volume": 48191.0}, {"date": "2026-01-22", "close": 98.2, "volume": 52390.0}, {"date": "2026-01-23", "close": 98.2435, "volume": 46158.0}, {"date": "2026-01-26", "close": 98.34, "volume": 59876.0}, {"date": "2026-01-27", "close": 98.275, "volume": 57273.0}, {"date": "2026-01-28", "close": 98.16, "volume": 45074.0}, {"date": "2026-01-29", "close": 98.27, "volume": 62952.0}, {"date": "2026-01-30", "close": 98.2, "volume": 43748.0}, {"date": "2026-02-02", "close": 97.78, "volume": 159596.0}, {"date": "2026-02-03", "close": 97.77, "volume": 62492.0}, {"date": "2026-02-04", "close": 97.7, "volume": 106055.0}, {"date": "2026-02-05", "close": 98.11, "volume": 68825.0}, {"date": "2026-02-06", "close": 98.13, "volume": 87467.0}, {"date": "2026-02-09", "close": 98.18, "volume": 46530.0}, {"date": "2026-02-10", "close": 98.3766, "volume": 125932.0}, {"date": "2026-02-11", "close": 98.29, "volume": 121991.0}, {"date": "2026-02-12", "close": 98.65, "volume": 50424.0}, {"date": "2026-02-13", "close": 98.91, "volume": 37504.0}, {"date": "2026-02-17", "close": 99.0216, "volume": 38924.0}, {"date": "2026-02-18", "close": 98.875, "volume": 101782.0}, {"date": "2026-02-19", "close": 98.94, "volume": 96544.0}, {"date": "2026-02-20", "close": 98.9692, "volume": 44078.0}, {"date": "2026-02-23", "close": 99.08, "volume": 67409.0}, {"date": "2026-02-24", "close": 99.04, "volume": 103547.0}, {"date": "2026-02-25", "close": 98.9845, "volume": 66941.0}, {"date": "2026-02-26", "close": 99.07, "volume": 66904.0}, {"date": "2026-02-27", "close": 99.09, "volume": 65614.0}, {"date": "2026-03-02", "close": 98.4, "volume": 174981.0}, {"date": "2026-03-03", "close": 98.32, "volume": 72801.0}, {"date": "2026-03-04", "close": 98.32, "volume": 109611.0}, {"date": "2026-03-05", "close": 98.0, "volume": 141034.0}, {"date": "2026-03-06", "close": 97.8, "volume": 45693.0}, {"date": "2026-03-09", "close": 98.1375, "volume": 66736.0}, {"date": "2026-03-10", "close": 97.76, "volume": 122162.0}, {"date": "2026-03-11", "close": 97.18, "volume": 54163.0}, {"date": "2026-03-12", "close": 96.76, "volume": 164358.0}, {"date": "2026-03-13", "close": 96.435, "volume": 1742428.0}, {"date": "2026-03-16", "close": 96.74, "volume": 175648.0}, {"date": "2026-03-17", "close": 97.16, "volume": 84377.0}, {"date": "2026-03-18", "close": 96.76, "volume": 91996.0}, {"date": "2026-03-19", "close": 97.0, "volume": 52099.0}, {"date": "2026-03-20", "close": 96.075, "volume": 77790.0}, {"date": "2026-03-23", "close": 96.52, "volume": 69368.0}, {"date": "2026-03-24", "close": 96.36, "volume": 80540.0}, {"date": "2026-03-25", "close": 96.6385, "volume": 39507.0}, {"date": "2026-03-26", "close": 96.03, "volume": 91015.0}, {"date": "2026-03-27", "close": 95.87, "volume": 54363.0}, {"date": "2026-03-30", "close": 96.29, "volume": 66263.0}, {"date": "2026-03-31", "close": 96.8, "volume": 154067.0}, {"date": "2026-04-01", "close": 96.52, "volume": 106958.0}, {"date": "2026-04-02", "close": 96.829, "volume": 71546.0}, {"date": "2026-04-06", "close": 96.71, "volume": 49353.0}, {"date": "2026-04-07", "close": 96.8621, "volume": 49378.0}, {"date": "2026-04-08", "close": 97.16, "volume": 115925.0}, {"date": "2026-04-09", "close": 97.2128, "volume": 30510.0}, {"date": "2026-04-10", "close": 97.06, "volume": 56769.0}, {"date": "2026-04-13", "close": 97.33, "volume": 81101.0}, {"date": "2026-04-14", "close": 97.59, "volume": 74232.0}, {"date": "2026-04-15", "close": 97.54, "volume": 101033.0}, {"date": "2026-04-16", "close": 97.22, "volume": 52879.0}, {"date": "2026-04-17", "close": 97.6945, "volume": 122122.0}, {"date": "2026-04-20", "close": 97.72, "volume": 60059.0}, {"date": "2026-04-21", "close": 97.34, "volume": 43902.0}, {"date": "2026-04-22", "close": 97.48, "volume": 266023.0}, {"date": "2026-04-23", "close": 97.3586, "volume": 57134.0}, {"date": "2026-04-24", "close": 97.43, "volume": 49762.0}, {"date": "2026-04-27", "close": 97.23, "volume": 27968.0}, {"date": "2026-04-28", "close": 97.22, "volume": 30019.0}, {"date": "2026-04-29", "close": 96.8, "volume": 62197.0}, {"date": "2026-04-30", "close": 96.92, "volume": 52881.0}, {"date": "2026-05-01", "close": 96.7, "volume": 232038.0}, {"date": "2026-05-04", "close": 96.3557, "volume": 42481.0}, {"date": "2026-05-05", "close": 96.6, "volume": 72048.0}, {"date": "2026-05-06", "close": 97.02, "volume": 58971.0}, {"date": "2026-05-07", "close": 96.76, "volume": 34822.0}, {"date": "2026-05-08", "close": 97.06, "volume": 105707.0}, {"date": "2026-05-11", "close": 96.85, "volume": 70148.0}, {"date": "2026-05-12", "close": 96.53, "volume": 121757.0}, {"date": "2026-05-13", "close": 96.555, "volume": 41760.0}, {"date": "2026-05-14", "close": 96.55, "volume": 42723.0}, {"date": "2026-05-15", "close": 96.025, "volume": 181884.0}, {"date": "2026-05-18", "close": 95.88, "volume": 62853.0}, {"date": "2026-05-19", "close": 95.52, "volume": 192414.0}, {"date": "2026-05-20", "close": 96.125, "volume": 71527.0}, {"date": "2026-05-21", "close": 96.23, "volume": 35084.0}, {"date": "2026-05-22", "close": 96.38, "volume": 92544.0}, {"date": "2026-05-26", "close": 96.71, "volume": 93047.0}, {"date": "2026-05-27", "close": 96.8056, "volume": 48451.0}, {"date": "2026-05-28", "close": 97.0133, "volume": 41949.0}, {"date": "2026-05-29", "close": 97.12, "volume": 37731.0}, {"date": "2026-06-01", "close": 96.69, "volume": 122804.0}, {"date": "2026-06-02", "close": 96.68, "volume": 49254.0}, {"date": "2026-06-03", "close": 96.48, "volume": 61692.0}, {"date": "2026-06-04", "close": 96.63, "volume": 60310.0}, {"date": "2026-06-05", "close": 96.09, "volume": 54268.0}, {"date": "2026-06-08", "close": 96.02, "volume": 36013.0}, {"date": "2026-06-09", "close": 96.28, "volume": 91818.0}, {"date": "2026-06-10", "close": 96.15, "volume": 56567.0}, {"date": "2026-06-11", "close": 96.8, "volume": 62663.0}, {"date": "2026-06-12", "close": 96.71, "volume": 35520.0}, {"date": "2026-06-15", "close": 96.76, "volume": 44149.0}, {"date": "2026-06-16", "close": 96.87, "volume": 25392.0}, {"date": "2026-06-17", "close": 96.52, "volume": 48945.0}, {"date": "2026-06-18", "close": 96.7661, "volume": 80304.0}, {"date": "2026-06-22", "close": 96.55, "volume": 70956.0}, {"date": "2026-06-23", "close": 96.68, "volume": 70042.0}, {"date": "2026-06-24", "close": 97.0704, "volume": 115940.0}, {"date": "2026-06-25", "close": 97.19, "volume": 65597.0}, {"date": "2026-06-26", "close": 97.26, "volume": 44566.0}, {"date": "2026-06-29", "close": 97.4, "volume": 126116.0}, {"date": "2026-06-30", "close": 96.9, "volume": 77535.0}, {"date": "2026-07-01", "close": 96.33, "volume": 96192.0}, {"date": "2026-07-02", "close": 96.52, "volume": 79481.0}, {"date": "2026-07-06", "close": 96.52, "volume": 215435.0}, {"date": "2026-07-07", "close": 96.03, "volume": 121138.0}, {"date": "2026-07-08", "close": 95.8692, "volume": 43002.0}, {"date": "2026-07-09", "close": 95.97, "volume": 31328.0}, {"date": "2026-07-10", "close": 95.79, "volume": 30288.0}, {"date": "2026-07-13", "close": 95.41, "volume": 39006.0}, {"date": "2026-07-14", "close": 95.645, "volume": 32864.0}, {"date": "2026-07-15", "close": 95.9, "volume": 41170.0}, {"date": "2026-07-16", "close": 95.88, "volume": 46862.0}, {"date": "2026-07-17", "close": 95.9304, "volume": 29671.0}, {"date": "2026-07-20", "close": 95.63, "volume": 48305.0}, {"date": "2026-07-21", "close": 95.45, "volume": 71562.0}, {"date": "2026-07-22", "close": 95.27, "volume": 55721.0}, {"date": "2026-07-23", "close": 94.99, "volume": 103834.0}, {"date": "2026-07-24", "close": 95.0223, "volume": 89159.0}, {"date": "2026-07-27", "close": 95.2, "volume": 48634.0}, {"date": "2026-07-28", "close": 95.475, "volume": 54337.0}, {"date": "2026-07-29", "close": 95.0994, "volume": 71236.0}, {"date": "2026-07-30", "close": 95.2722, "volume": 36359.0}, {"date": "2026-07-31", "close": 95.08, "volume": 80252.0}, {"date": "2026-08-03", "close": 94.87, "volume": 56173.0}, {"date": "2026-08-04", "close": 95.315, "volume": 42189.0}, {"date": "2026-08-05", "close": 95.3499, "volume": 141812.0}, {"date": "2026-08-06", "close": 95.1, "volume": 36809.0}, {"date": "2026-08-07", "close": 95.2244, "volume": 48865.0}], "refreshing": true}