{"ticker": "DJCO", "overview": {"name": "Daily Journal Corp. (S.C.) - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DJCO", "has_prices": true, "as_of": "2026-09-18", "last": 651.53, "prev_close": 666.4, "change": -14.870000000000005, "change_pct": -0.0223139255702281, "session_volume": 106914.0, "vwap_5": 670.0628177350852, "vwap_20": 640.0983108843931, "vwap_60": 606.8934520799829, "vwap_250": 472.05463363287873, "high_52w": 687.66, "low_52w": 382.57, "avg_volume_20": 67308.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003890", "src": "13DG", "ticker": "DJCO", "cik": "783412", "company": "DAILY JOURNAL CORP", "company_raw": "DAILY JOURNAL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in DJCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003890-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003890", "src": "13DG", "ticker": "DJCO", "cik": "783412", "company": "DAILY JOURNAL CORP", "company_raw": "DAILY JOURNAL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in DJCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003890-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Daily Journal Corp. (S.C.) - Common Stock", "new_value": "DAILY JOURNAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000783412", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000783412", "applied": 1, "detected_at": "2026-09-11T14:34:22.199912"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DJCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 230.0, "volume": 785.0}, {"date": "2016-09-20", "close": 230.0, "volume": null}, {"date": "2016-09-21", "close": 227.75, "volume": 4630.0}, {"date": "2016-09-22", "close": 224.4, "volume": 1790.0}, {"date": "2016-09-23", "close": 222.6, "volume": 923.0}, {"date": "2016-09-26", "close": 214.73, "volume": 5678.0}, {"date": "2016-09-27", "close": 220.37, "volume": 4288.0}, {"date": "2016-09-28", "close": 216.4, "volume": 3973.0}, {"date": "2016-09-29", "close": 219.9799, "volume": 633.0}, {"date": "2016-09-30", "close": 219.0, "volume": 850.0}, {"date": "2016-10-03", "close": 219.12, "volume": 1334.0}, {"date": "2016-10-04", "close": 218.42, "volume": 1908.0}, {"date": "2016-10-05", "close": 216.16, "volume": 6279.0}, {"date": "2016-10-06", "close": 215.0, "volume": 519.0}, {"date": "2016-10-07", "close": 212.15, "volume": 868.0}, {"date": "2016-10-10", "close": 213.9, "volume": 659.0}, {"date": "2016-10-11", "close": 210.21, "volume": 374.0}, {"date": "2016-10-12", "close": 212.98, "volume": 374.0}, {"date": "2016-10-13", "close": 209.1, "volume": 561.0}, {"date": "2016-10-14", "close": 211.8, "volume": 3926.0}, {"date": "2016-10-17", "close": 212.37, "volume": 2453.0}, {"date": "2016-10-18", "close": 214.0, "volume": 1410.0}, {"date": "2016-10-19", "close": 207.1, "volume": 1144.0}, {"date": "2016-10-20", "close": 210.56, "volume": 5034.0}, {"date": "2016-10-21", "close": 209.0, "volume": 5626.0}, {"date": "2016-10-24", "close": 201.8265, "volume": 726.0}, {"date": "2016-10-25", "close": 209.61, "volume": 2072.0}, {"date": "2016-10-26", "close": 209.71, "volume": 723.0}, {"date": "2016-10-27", "close": 210.96, "volume": 649.0}, {"date": "2016-10-28", "close": 212.0, "volume": 1329.0}, {"date": "2016-10-31", "close": 211.2, "volume": 877.0}, {"date": "2016-11-01", "close": 211.34, "volume": 263.0}, {"date": "2016-11-02", "close": 210.02, "volume": 8122.0}, {"date": "2016-11-03", "close": 206.4, "volume": 517.0}, {"date": "2016-11-04", "close": 209.15, "volume": 970.0}, {"date": "2016-11-07", "close": 214.0, "volume": 1972.0}, {"date": "2016-11-08", "close": 211.8501, "volume": 1138.0}, {"date": "2016-11-09", "close": 215.95, "volume": 2243.0}, {"date": "2016-11-10", "close": 229.0, "volume": 11128.0}, {"date": "2016-11-11", "close": 230.98, "volume": 11648.0}, {"date": "2016-11-14", "close": 234.09, "volume": 4543.0}, {"date": "2016-11-15", "close": 225.43, "volume": 17612.0}, {"date": "2016-11-16", "close": 224.36, "volume": 715.0}, {"date": "2016-11-17", "close": 224.59, "volume": 2042.0}, {"date": "2016-11-18", "close": 229.8, "volume": 2884.0}, {"date": "2016-11-21", "close": 232.455, "volume": 1594.0}, {"date": "2016-11-22", "close": 235.108, "volume": 2374.0}, {"date": "2016-11-23", "close": 245.42, "volume": 10412.0}, {"date": "2016-11-25", "close": 240.0, "volume": 344.0}, {"date": "2016-11-28", "close": 244.004, "volume": 2709.0}, {"date": "2016-11-29", "close": 243.2, "volume": 2928.0}, {"date": "2016-11-30", "close": 241.73, "volume": 10003.0}, {"date": "2016-12-01", "close": 248.09, "volume": 2385.0}, {"date": "2016-12-02", "close": 253.3, "volume": 2519.0}, {"date": "2016-12-05", "close": 258.9, "volume": 10705.0}, {"date": "2016-12-06", "close": 262.8, "volume": 5161.0}, {"date": "2016-12-07", "close": 265.0, "volume": 17448.0}, {"date": "2016-12-08", "close": 265.0, "volume": 2661.0}, {"date": "2016-12-09", "close": 270.29, "volume": 3810.0}, {"date": "2016-12-12", "close": 269.9, "volume": 2342.0}, {"date": "2016-12-13", "close": 276.2, "volume": 5384.0}, {"date": "2016-12-14", "close": 276.41, "volume": 5261.0}, {"date": "2016-12-15", "close": 264.81, "volume": 13571.0}, {"date": "2016-12-16", "close": 268.0, "volume": 12526.0}, {"date": "2016-12-19", "close": 260.12, "volume": 10869.0}, {"date": "2016-12-20", "close": 255.6, "volume": 5331.0}, {"date": "2016-12-21", "close": 246.0, "volume": 3921.0}, {"date": "2016-12-22", "close": 242.33, "volume": 9433.0}, {"date": "2016-12-23", "close": 241.0, "volume": 954.0}, {"date": "2016-12-27", "close": 240.0, "volume": 2860.0}, {"date": "2016-12-28", "close": 241.0, "volume": 2631.0}, {"date": "2016-12-29", "close": 241.1, "volume": 5206.0}, {"date": "2016-12-30", "close": 241.8, "volume": 1440.0}, {"date": "2017-01-03", "close": 253.9, "volume": 2362.0}, {"date": "2017-01-04", "close": 248.67, "volume": 2854.0}, {"date": "2017-01-05", "close": 233.77, "volume": 5423.0}, {"date": "2017-01-06", "close": 229.0, "volume": 9770.0}, {"date": "2017-01-09", "close": 227.01, "volume": 5766.0}, {"date": "2017-01-10", "close": 231.98, "volume": 1691.0}, {"date": "2017-01-11", "close": 230.21, "volume": 3307.0}, {"date": "2017-01-12", "close": 227.1, "volume": 2678.0}, {"date": "2017-01-13", "close": 229.2, "volume": 935.0}, {"date": "2017-01-17", "close": 227.8, "volume": 2518.0}, {"date": "2017-01-18", "close": 225.7, "volume": 1786.0}, {"date": "2017-01-19", "close": 222.4, "volume": 1320.0}, {"date": "2017-01-20", "close": 221.8, "volume": 3906.0}, {"date": "2017-01-23", "close": 217.71, "volume": 4056.0}, {"date": "2017-01-24", "close": 218.7, "volume": 2926.0}, {"date": "2017-01-25", "close": 221.83, "volume": 2578.0}, {"date": "2017-01-26", "close": 221.42, "volume": 2028.0}, {"date": "2017-01-27", "close": 219.85, "volume": 776.0}, {"date": "2017-01-30", "close": 215.61, "volume": 788.0}, {"date": "2017-01-31", "close": 216.4, "volume": 1238.0}, {"date": "2017-02-01", "close": 221.0, "volume": 2648.0}, {"date": "2017-02-02", "close": 222.13, "volume": 3274.0}, {"date": "2017-02-03", "close": 217.78, "volume": 4353.0}, {"date": "2017-02-06", "close": 217.0, "volume": 1162.0}, {"date": "2017-02-07", "close": 217.0, "volume": 1141.0}, {"date": "2017-02-08", "close": 216.8, "volume": 380.0}, {"date": "2017-02-09", "close": 212.68, "volume": 2229.0}, {"date": "2017-02-10", "close": 210.78, "volume": 1144.0}, {"date": "2017-02-13", "close": 213.9, "volume": 1915.0}, {"date": "2017-02-14", "close": 212.0, "volume": 3313.0}, {"date": "2017-02-15", "close": 213.38, "volume": 894.0}, {"date": "2017-02-16", "close": 217.4, "volume": 3138.0}, {"date": "2017-02-17", "close": 209.98, "volume": 13589.0}, {"date": "2017-02-21", "close": 212.3, "volume": 2805.0}, {"date": "2017-02-22", "close": 211.8, "volume": 3674.0}, {"date": "2017-02-23", "close": 213.31, "volume": 5721.0}, {"date": "2017-02-24", "close": 214.0, "volume": 2171.0}, {"date": "2017-02-27", "close": 213.56, "volume": 4388.0}, {"date": "2017-02-28", "close": 208.8, "volume": 8349.0}, {"date": "2017-03-01", "close": 211.9, "volume": 7821.0}, {"date": "2017-03-02", "close": 211.9, "volume": null}, {"date": "2017-03-03", "close": 208.19, "volume": 1233.0}, {"date": "2017-03-06", "close": 206.87, "volume": 2269.0}, {"date": "2017-03-07", "close": 206.04, "volume": 3046.0}, {"date": "2017-03-08", "close": 205.05, "volume": 237.0}, {"date": "2017-03-09", "close": 202.7, "volume": 3950.0}, {"date": "2017-03-10", "close": 204.22, "volume": 2710.0}, {"date": "2017-03-13", "close": 210.67, "volume": 4389.0}, {"date": "2017-03-14", "close": 208.08, "volume": 1890.0}, {"date": "2017-03-15", "close": 207.74, "volume": 2431.0}, {"date": "2017-03-16", "close": 204.1, "volume": 999.0}, {"date": "2017-03-17", "close": 206.42, "volume": 3674.0}, {"date": "2017-03-20", "close": 205.32, "volume": 1479.0}, {"date": "2017-03-21", "close": 205.45, "volume": 1451.0}, {"date": "2017-03-22", "close": 201.01, "volume": 1268.0}, {"date": "2017-03-23", "close": 204.85, "volume": 1100.0}, {"date": "2017-03-24", "close": 202.799, "volume": 668.0}, {"date": "2017-03-27", "close": 209.48, "volume": 816.0}, {"date": "2017-03-28", "close": 210.01, "volume": 807.0}, {"date": "2017-03-29", "close": 213.35, "volume": 1386.0}, {"date": "2017-03-30", "close": 214.57, "volume": 3725.0}, {"date": "2017-03-31", "close": 214.29, "volume": 650.0}, {"date": "2017-04-03", "close": 207.78, "volume": 2181.0}, {"date": "2017-04-04", "close": 208.75, "volume": 918.0}, {"date": "2017-04-05", "close": 208.49, "volume": 914.0}, {"date": "2017-04-06", "close": 207.05, "volume": 2904.0}, {"date": "2017-04-07", "close": 208.0, "volume": 2194.0}, {"date": "2017-04-10", "close": 206.94, "volume": 1512.0}, {"date": "2017-04-11", "close": 207.5, "volume": 746.0}, {"date": "2017-04-12", "close": 207.5, "volume": null}, {"date": "2017-04-13", "close": 206.16, "volume": 1414.0}, {"date": "2017-04-17", "close": 207.0, "volume": 10020.0}, {"date": "2017-04-18", "close": 207.0, "volume": 1571.0}, {"date": "2017-04-19", "close": 207.0, "volume": 907.0}, {"date": "2017-04-20", "close": 207.94, "volume": 763.0}, {"date": "2017-04-21", "close": 211.85, "volume": 2603.0}, {"date": "2017-04-24", "close": 214.0, "volume": 7183.0}, {"date": "2017-04-25", "close": 212.42, "volume": 2372.0}, {"date": "2017-04-26", "close": 218.4, "volume": 4054.0}, {"date": "2017-04-27", "close": 215.87, "volume": 2895.0}, {"date": "2017-04-28", "close": 209.02, "volume": 3822.0}, {"date": "2017-05-01", "close": 208.49, "volume": 1925.0}, {"date": "2017-05-02", "close": 207.8, "volume": 1229.0}, {"date": "2017-05-03", "close": 208.1, "volume": 872.0}, {"date": "2017-05-04", "close": 208.1, "volume": null}, {"date": "2017-05-05", "close": 210.25, "volume": 2977.0}, {"date": "2017-05-08", "close": 208.95, "volume": 1993.0}, {"date": "2017-05-09", "close": 209.25, "volume": 1079.0}, {"date": "2017-05-10", "close": 212.0, "volume": 803.0}, {"date": "2017-05-11", "close": 212.0, "volume": null}, {"date": "2017-05-12", "close": 208.45, "volume": 1893.0}, {"date": "2017-05-15", "close": 213.72, "volume": 1033.0}, {"date": "2017-05-16", "close": 209.009, "volume": 628.0}, {"date": "2017-05-17", "close": 210.15, "volume": 913.0}, {"date": "2017-05-18", "close": 211.99, "volume": 938.0}, {"date": "2017-05-19", "close": 211.79, "volume": 1423.0}, {"date": "2017-05-22", "close": 209.7, "volume": 3993.0}, {"date": "2017-05-23", "close": 212.43, "volume": 5781.0}, {"date": "2017-05-24", "close": 210.0, "volume": 1778.0}, {"date": "2017-05-25", "close": 212.33, "volume": 2405.0}, {"date": "2017-05-26", "close": 211.4, "volume": 1806.0}, {"date": "2017-05-30", "close": 209.4, "volume": 4509.0}, {"date": "2017-05-31", "close": 210.3, "volume": 1598.0}, {"date": "2017-06-01", "close": 211.95, "volume": 1812.0}, {"date": "2017-06-02", "close": 213.7, "volume": 1073.0}, {"date": "2017-06-05", "close": 213.5, "volume": 1653.0}, {"date": "2017-06-06", "close": 213.0, "volume": 894.0}, {"date": "2017-06-07", "close": 215.8, "volume": 601.0}, {"date": "2017-06-08", "close": 214.98, "volume": 15481.0}, {"date": "2017-06-09", "close": 213.83, "volume": 1677.0}, {"date": "2017-06-12", "close": 209.2, "volume": 9028.0}, {"date": "2017-06-13", "close": 210.0, "volume": 6620.0}, {"date": "2017-06-14", "close": 211.82, "volume": 1029.0}, {"date": "2017-06-15", "close": 211.0, "volume": 1761.0}, {"date": "2017-06-16", "close": 213.79, "volume": 2898.0}, {"date": "2017-06-19", "close": 209.99, "volume": 2322.0}, {"date": "2017-06-20", "close": 208.79, "volume": 513.0}, {"date": "2017-06-21", "close": 209.34, "volume": 395.0}, {"date": "2017-06-22", "close": 210.7, "volume": 550.0}, {"date": "2017-06-23", "close": 209.99, "volume": 26502.0}, {"date": "2017-06-26", "close": 209.9999, "volume": 2333.0}, {"date": "2017-06-27", "close": 209.9999, "volume": null}, {"date": "2017-06-28", "close": 207.21, "volume": 651.0}, {"date": "2017-06-29", "close": 209.94, "volume": 4433.0}, {"date": "2017-06-30", "close": 209.94, "volume": null}, {"date": "2017-07-03", "close": 207.17, "volume": 596.0}, {"date": "2017-07-05", "close": 207.85, "volume": 1300.0}, {"date": "2017-07-06", "close": 205.1, "volume": 1162.0}, {"date": "2017-07-07", "close": 208.3, "volume": 508.0}, {"date": "2017-07-10", "close": 207.1, "volume": 362.0}, {"date": "2017-07-11", "close": 204.48, "volume": 714.0}, {"date": "2017-07-12", "close": 206.0, "volume": 357.0}, {"date": "2017-07-13", "close": 206.0, "volume": null}, {"date": "2017-07-14", "close": 205.72, "volume": 732.0}, {"date": "2017-07-17", "close": 208.6, "volume": 1434.0}, {"date": "2017-07-18", "close": 210.0, "volume": 1635.0}, {"date": "2017-07-19", "close": 208.0, "volume": 1219.0}, {"date": "2017-07-20", "close": 212.26, "volume": 506.0}, {"date": "2017-07-21", "close": 208.63, "volume": 3339.0}, {"date": "2017-07-24", "close": 210.2, "volume": 324.0}, {"date": "2017-07-25", "close": 211.9, "volume": 4184.0}, {"date": "2017-07-26", "close": 207.89, "volume": 3004.0}, {"date": "2017-07-27", "close": 206.8, "volume": 1406.0}, {"date": "2017-07-28", "close": 207.31, "volume": 805.0}, {"date": "2017-07-31", "close": 204.8, "volume": 2976.0}, {"date": "2017-08-01", "close": 204.25, "volume": 997.0}, {"date": "2017-08-02", "close": 202.62, "volume": 1523.0}, {"date": "2017-08-03", "close": 200.63, "volume": 6956.0}, {"date": "2017-08-04", "close": 204.09, "volume": 3298.0}, {"date": "2017-08-07", "close": 202.82, "volume": 524.0}, {"date": "2017-08-08", "close": 204.39, "volume": 1512.0}, {"date": "2017-08-09", "close": 204.24, "volume": 9529.0}, {"date": "2017-08-10", "close": 203.1, "volume": 916.0}, {"date": "2017-08-11", "close": 209.35, "volume": 1760.0}, {"date": "2017-08-14", "close": 206.48, "volume": 1402.0}, {"date": "2017-08-15", "close": 210.45, "volume": 1260.0}, {"date": "2017-08-16", "close": 205.1, "volume": 798.0}, {"date": "2017-08-17", "close": 205.65, "volume": 1637.0}, {"date": "2017-08-18", "close": 205.7, "volume": 1342.0}, {"date": "2017-08-21", "close": 215.8, "volume": 558.0}, {"date": "2017-08-22", "close": 209.76, "volume": 1291.0}, {"date": "2017-08-23", "close": 210.0, "volume": 5431.0}, {"date": "2017-08-24", "close": 209.86, "volume": 766.0}, {"date": "2017-08-25", "close": 212.0, "volume": 1038.0}, {"date": "2017-08-28", "close": 210.52, "volume": 562.0}, {"date": "2017-08-29", "close": 210.6, "volume": 491.0}, {"date": "2017-08-30", "close": 207.11, "volume": 401.0}, {"date": "2017-08-31", "close": 209.9, "volume": 1728.0}, {"date": "2017-09-01", "close": 209.9, "volume": null}, {"date": "2017-09-05", "close": 206.3, "volume": 593.0}, {"date": "2017-09-06", "close": 210.62, "volume": 950.0}, {"date": "2017-09-07", "close": 210.62, "volume": null}, {"date": "2017-09-08", "close": 210.62, "volume": null}, {"date": "2017-09-11", "close": 212.64, "volume": 840.0}, {"date": "2017-09-12", "close": 215.3, "volume": 1217.0}, {"date": "2017-09-13", "close": 213.53, "volume": 1094.0}, {"date": "2017-09-14", "close": 217.0, "volume": 1974.0}, {"date": "2017-09-15", "close": 227.25, "volume": 3082.0}, {"date": "2017-09-18", "close": 233.12, "volume": 4099.0}, {"date": "2017-09-19", "close": 227.8, "volume": 4408.0}, {"date": "2017-09-20", "close": 220.0, "volume": 3645.0}, {"date": "2017-09-21", "close": 217.63, "volume": 1104.0}, {"date": "2017-09-22", "close": 220.0, "volume": 1063.0}, {"date": "2017-09-25", "close": 220.25, "volume": 1467.0}, {"date": "2017-09-26", "close": 220.91, "volume": 1924.0}, {"date": "2017-09-27", "close": 218.84, "volume": 10956.0}, {"date": "2017-09-28", "close": 219.02, "volume": 1239.0}, {"date": "2017-09-29", "close": 218.61, "volume": 950.0}, {"date": "2017-10-02", "close": 228.32, "volume": 3781.0}, {"date": "2017-10-03", "close": 228.11, "volume": 3026.0}, {"date": "2017-10-04", "close": 229.59, "volume": 534.0}, {"date": "2017-10-05", "close": 224.67, "volume": 742.0}, {"date": "2017-10-06", "close": 226.68, "volume": 422.0}, {"date": "2017-10-09", "close": 229.86, "volume": 787.0}, {"date": "2017-10-10", "close": 229.99, "volume": 734.0}, {"date": "2017-10-11", "close": 219.4, "volume": 860.0}, {"date": "2017-10-12", "close": 230.9, "volume": 1329.0}, {"date": "2017-10-13", "close": 230.41, "volume": 1048.0}, {"date": "2017-10-16", "close": 230.41, "volume": null}, {"date": "2017-10-17", "close": 232.0, "volume": 814.0}, {"date": "2017-10-18", "close": 228.33, "volume": 559.0}, {"date": "2017-10-19", "close": 226.22, "volume": 687.0}, {"date": "2017-10-20", "close": 240.18, "volume": 1143.0}, {"date": "2017-10-23", "close": 230.25, "volume": 3672.0}, {"date": "2017-10-24", "close": 230.26, "volume": 691.0}, {"date": "2017-10-25", "close": 230.7, "volume": 4126.0}, {"date": "2017-10-26", "close": 237.0, "volume": 8563.0}, {"date": "2017-10-27", "close": 236.0, "volume": 6783.0}, {"date": "2017-10-30", "close": 235.8, "volume": 2500.0}, {"date": "2017-10-31", "close": 232.1, "volume": 4263.0}, {"date": "2017-11-01", "close": 244.65, "volume": 12028.0}, {"date": "2017-11-02", "close": 244.61, "volume": 584.0}, {"date": "2017-11-03", "close": 246.21, "volume": 4503.0}, {"date": "2017-11-06", "close": 237.4, "volume": 6920.0}, {"date": "2017-11-07", "close": 237.12, "volume": 2213.0}, {"date": "2017-11-08", "close": 244.0, "volume": 1417.0}, {"date": "2017-11-09", "close": 243.2, "volume": 912.0}, {"date": "2017-11-10", "close": 243.2, "volume": null}, {"date": "2017-11-13", "close": 246.0, "volume": 431.0}, {"date": "2017-11-14", "close": 244.9, "volume": 558.0}, {"date": "2017-11-15", "close": 240.81, "volume": 1016.0}, {"date": "2017-11-16", "close": 243.0, "volume": 1394.0}, {"date": "2017-11-17", "close": 241.12, "volume": 615.0}, {"date": "2017-11-20", "close": 240.99, "volume": 778.0}, {"date": "2017-11-21", "close": 237.64, "volume": 859.0}, {"date": "2017-11-22", "close": 229.2, "volume": 606.0}, {"date": "2017-11-24", "close": 229.2, "volume": null}, {"date": "2017-11-27", "close": 230.0, "volume": 1770.0}, {"date": "2017-11-28", "close": 236.02, "volume": 338.0}, {"date": "2017-11-29", "close": 237.32, "volume": 1138.0}, {"date": "2017-11-30", "close": 235.63, "volume": 646.0}, {"date": "2017-12-01", "close": 232.5414, "volume": 901.0}, {"date": "2017-12-04", "close": 239.36, "volume": 1010.0}, {"date": "2017-12-05", "close": 233.36, "volume": 1735.0}, {"date": "2017-12-06", "close": 236.68, "volume": 687.0}, {"date": "2017-12-07", "close": 245.0, "volume": 3033.0}, {"date": "2017-12-08", "close": 234.8, "volume": 1597.0}, {"date": "2017-12-11", "close": 238.5, "volume": 1006.0}, {"date": "2017-12-12", "close": 239.95, "volume": 1599.0}, {"date": "2017-12-13", "close": 238.9, "volume": 534.0}, {"date": "2017-12-14", "close": 238.0, "volume": 2028.0}, {"date": "2017-12-15", "close": 230.19, "volume": 6712.0}, {"date": "2017-12-18", "close": 230.0, "volume": 5541.0}, {"date": "2017-12-19", "close": 228.09, "volume": 634.0}, {"date": "2017-12-20", "close": 230.72, "volume": 722.0}, {"date": "2017-12-21", "close": 237.19, "volume": 3165.0}, {"date": "2017-12-22", "close": 238.52, "volume": 684.0}, {"date": "2017-12-26", "close": 235.12, "volume": 1238.0}, {"date": "2017-12-27", "close": 240.0, "volume": 1046.0}, {"date": "2017-12-28", "close": 234.0, "volume": 526.0}, {"date": "2017-12-29", "close": 230.22, "volume": 755.0}, {"date": "2018-01-02", "close": 229.0, "volume": 1000.0}, {"date": "2018-01-03", "close": 233.0, "volume": 180.0}, {"date": "2018-01-04", "close": 240.3, "volume": 2797.0}, {"date": "2018-01-05", "close": 240.0, "volume": 1887.0}, {"date": "2018-01-08", "close": 236.0, "volume": 744.0}, {"date": "2018-01-09", "close": 228.02, "volume": 1433.0}, {"date": "2018-01-10", "close": 231.4, "volume": 991.0}, {"date": "2018-01-11", "close": 238.39, "volume": 850.0}, {"date": "2018-01-12", "close": 242.0, "volume": 1487.0}, {"date": "2018-01-16", "close": 242.0, "volume": null}, {"date": "2018-01-17", "close": 239.6, "volume": 576.0}, {"date": "2018-01-18", "close": 236.6099, "volume": 773.0}, {"date": "2018-01-19", "close": 234.95, "volume": 724.0}, {"date": "2018-01-22", "close": 231.499, "volume": 496.0}, {"date": "2018-01-23", "close": 231.499, "volume": null}, {"date": "2018-01-24", "close": 230.0, "volume": 1564.0}, {"date": "2018-01-25", "close": 225.41, "volume": 392.0}, {"date": "2018-01-26", "close": 231.0, "volume": 1625.0}, {"date": "2018-01-29", "close": 233.8, "volume": 783.0}, {"date": "2018-01-30", "close": 228.7, "volume": 526.0}, {"date": "2018-01-31", "close": 228.7, "volume": 682.0}, {"date": "2018-02-01", "close": 234.0, "volume": 2118.0}, {"date": "2018-02-02", "close": 230.06, "volume": 433.0}, {"date": "2018-02-05", "close": 227.0, "volume": 816.0}, {"date": "2018-02-06", "close": 230.65, "volume": 723.0}, {"date": "2018-02-07", "close": 225.0, "volume": 1170.0}, {"date": "2018-02-08", "close": 218.28, "volume": 866.0}, {"date": "2018-02-09", "close": 219.9, "volume": 3701.0}, {"date": "2018-02-12", "close": 219.0, "volume": 1339.0}, {"date": "2018-02-13", "close": 219.0, "volume": null}, {"date": "2018-02-14", "close": 220.2, "volume": 525.0}, {"date": "2018-02-15", "close": 226.2, "volume": 1180.0}, {"date": "2018-02-16", "close": 223.5, "volume": 723.0}, {"date": "2018-02-20", "close": 224.5, "volume": 4986.0}, {"date": "2018-02-21", "close": 227.94, "volume": 1951.0}, {"date": "2018-02-22", "close": 227.78, "volume": 415.0}, {"date": "2018-02-23", "close": 232.0, "volume": 614.0}, {"date": "2018-02-26", "close": 229.44, "volume": 368.0}, {"date": "2018-02-27", "close": 228.625, "volume": 372.0}, {"date": "2018-02-28", "close": 227.01, "volume": 970.0}, {"date": "2018-03-01", "close": 228.0, "volume": 545.0}, {"date": "2018-03-02", "close": 227.68, "volume": 745.0}, {"date": "2018-03-05", "close": 227.68, "volume": null}, {"date": "2018-03-06", "close": 228.6, "volume": 1106.0}, {"date": "2018-03-07", "close": 226.0, "volume": 495.0}, {"date": "2018-03-08", "close": 226.0, "volume": null}, {"date": "2018-03-09", "close": 231.42, "volume": 3510.0}, {"date": "2018-03-12", "close": 234.7, "volume": 1169.0}, {"date": "2018-03-13", "close": 230.0, "volume": 1434.0}, {"date": "2018-03-14", "close": 230.0, "volume": 2943.0}, {"date": "2018-03-15", "close": 230.0, "volume": 1100.0}, {"date": "2018-03-16", "close": 230.9, "volume": 3571.0}, {"date": "2018-03-19", "close": 225.6, "volume": 392.0}, {"date": "2018-03-20", "close": 229.96, "volume": 801.0}, {"date": "2018-03-21", "close": 229.96, "volume": null}, {"date": "2018-03-22", "close": 227.66, "volume": 1104.0}, {"date": "2018-03-23", "close": 223.53, "volume": 1207.0}, {"date": "2018-03-26", "close": 228.77, "volume": 2396.0}, {"date": "2018-03-27", "close": 227.4, "volume": 581.0}, {"date": "2018-03-28", "close": 227.0, "volume": 783.0}, {"date": "2018-03-29", "close": 228.49, "volume": 1022.0}, {"date": "2018-04-02", "close": 226.88, "volume": 2451.0}, {"date": "2018-04-03", "close": 226.05, "volume": 982.0}, {"date": "2018-04-04", "close": 224.76, "volume": 1921.0}, {"date": "2018-04-05", "close": 228.62, "volume": 2814.0}, {"date": "2018-04-06", "close": 224.0, "volume": 483.0}, {"date": "2018-04-09", "close": 221.036, "volume": 786.0}, {"date": "2018-04-10", "close": 224.3, "volume": 301.0}, {"date": "2018-04-11", "close": 226.84, "volume": 3194.0}, {"date": "2018-04-12", "close": 223.4, "volume": 1526.0}, {"date": "2018-04-13", "close": 225.4, "volume": 1251.0}, {"date": "2018-04-16", "close": 227.9, "volume": 1395.0}, {"date": "2018-04-17", "close": 227.51, "volume": 634.0}, {"date": "2018-04-18", "close": 227.51, "volume": null}, {"date": "2018-04-19", "close": 227.51, "volume": null}, {"date": "2018-04-20", "close": 226.25, "volume": 943.0}, {"date": "2018-04-23", "close": 232.59, "volume": 663.0}, {"date": "2018-04-24", "close": 232.59, "volume": null}, {"date": "2018-04-25", "close": 232.59, "volume": null}, {"date": "2018-04-26", "close": 232.31, "volume": 617.0}, {"date": "2018-04-27", "close": 232.31, "volume": null}, {"date": "2018-04-30", "close": 226.55, "volume": 597.0}, {"date": "2018-05-01", "close": 226.55, "volume": null}, {"date": "2018-05-02", "close": 232.78, "volume": 218.0}, {"date": "2018-05-03", "close": 232.78, "volume": null}, {"date": "2018-05-04", "close": 225.398, "volume": 225.0}, {"date": "2018-05-07", "close": 225.0, "volume": 627.0}, {"date": "2018-05-08", "close": 225.0, "volume": null}, {"date": "2018-05-09", "close": 228.32, "volume": 606.0}, {"date": "2018-05-10", "close": 235.0, "volume": 729.0}, {"date": "2018-05-11", "close": 235.0, "volume": null}, {"date": "2018-05-14", "close": 222.51, "volume": 489.0}, {"date": "2018-05-15", "close": 228.15, "volume": 676.0}, {"date": "2018-05-16", "close": 228.32, "volume": 2137.0}, {"date": "2018-05-17", "close": 232.0, "volume": 439.0}, {"date": "2018-05-18", "close": 228.2, "volume": 778.0}, {"date": "2018-05-21", "close": 225.01, "volume": 618.0}, {"date": "2018-05-22", "close": 226.01, "volume": 281.0}, {"date": "2018-05-23", "close": 228.0, "volume": 375.0}, {"date": "2018-05-24", "close": 228.0, "volume": null}, {"date": "2018-05-25", "close": 227.0, "volume": 800.0}, {"date": "2018-05-29", "close": 223.009, "volume": 293.0}, {"date": "2018-05-30", "close": 226.85, "volume": 1006.0}, {"date": "2018-05-31", "close": 226.0, "volume": 534.0}, {"date": "2018-06-01", "close": 229.0, "volume": 445.0}, {"date": "2018-06-04", "close": 229.38, "volume": 933.0}, {"date": "2018-06-05", "close": 231.99, "volume": 627.0}, {"date": "2018-06-06", "close": 230.9, "volume": 913.0}, {"date": "2018-06-07", "close": 230.0, "volume": 959.0}, {"date": "2018-06-08", "close": 227.49, "volume": 316.0}, {"date": "2018-06-11", "close": 229.0, "volume": 536.0}, {"date": "2018-06-12", "close": 228.84, "volume": 363.0}, {"date": "2018-06-13", "close": 228.84, "volume": null}, {"date": "2018-06-14", "close": 229.9, "volume": 628.0}, {"date": "2018-06-15", "close": 231.39, "volume": 2476.0}, {"date": "2018-06-18", "close": 230.0, "volume": 1575.0}, {"date": "2018-06-19", "close": 230.0, "volume": 684.0}, {"date": "2018-06-20", "close": 244.92, "volume": 2308.0}, {"date": "2018-06-21", "close": 239.6, "volume": 3891.0}, {"date": "2018-06-22", "close": 241.06, "volume": 8211.0}, {"date": "2018-06-25", "close": 237.0, "volume": 982.0}, {"date": "2018-06-26", "close": 238.6, "volume": 481.0}, {"date": "2018-06-27", "close": 234.0, "volume": 572.0}, {"date": "2018-06-28", "close": 230.0, "volume": 3304.0}, {"date": "2018-06-29", "close": 230.2, "volume": 1192.0}, {"date": "2018-07-02", "close": 233.97, "volume": 667.0}, {"date": "2018-07-03", "close": 233.97, "volume": null}, {"date": "2018-07-05", "close": 239.5, "volume": 2764.0}, {"date": "2018-07-06", "close": 231.49, "volume": 1660.0}, {"date": "2018-07-09", "close": 241.45, "volume": 3987.0}, {"date": "2018-07-10", "close": 236.01, "volume": 1129.0}, {"date": "2018-07-11", "close": 239.21, "volume": 586.0}, {"date": "2018-07-12", "close": 230.6, "volume": 372.0}, {"date": "2018-07-13", "close": 230.6, "volume": null}, {"date": "2018-07-16", "close": 233.0, "volume": 301.0}, {"date": "2018-07-17", "close": 233.0, "volume": null}, {"date": "2018-07-18", "close": 233.0, "volume": null}, {"date": "2018-07-19", "close": 231.51, "volume": 580.0}, {"date": "2018-07-20", "close": 230.0001, "volume": 669.0}, {"date": "2018-07-23", "close": 232.99, "volume": 426.0}, {"date": "2018-07-24", "close": 234.49, "volume": 615.0}, {"date": "2018-07-25", "close": 234.49, "volume": null}, {"date": "2018-07-26", "close": 230.618, "volume": 273.0}, {"date": "2018-07-27", "close": 231.22, "volume": 522.0}, {"date": "2018-07-30", "close": 232.4, "volume": 349.0}, {"date": "2018-07-31", "close": 234.78, "volume": 2875.0}, {"date": "2018-08-01", "close": 238.0, "volume": 7319.0}, {"date": "2018-08-02", "close": 238.0, "volume": 953.0}, {"date": "2018-08-03", "close": 238.0, "volume": null}, {"date": "2018-08-06", "close": 234.0, "volume": 1345.0}, {"date": "2018-08-07", "close": 239.0, "volume": 2313.0}, {"date": "2018-08-08", "close": 240.0, "volume": 3698.0}, {"date": "2018-08-09", "close": 232.6, "volume": 1282.0}, {"date": "2018-08-10", "close": 232.69, "volume": 671.0}, {"date": "2018-08-13", "close": 230.81, "volume": 760.0}, {"date": "2018-08-14", "close": 233.88, "volume": 401.0}, {"date": "2018-08-15", "close": 233.88, "volume": null}, {"date": "2018-08-16", "close": 232.79, "volume": 457.0}, {"date": "2018-08-17", "close": 230.85, "volume": 702.0}, {"date": "2018-08-20", "close": 234.33, "volume": 615.0}, {"date": "2018-08-21", "close": 231.7, "volume": 316.0}, {"date": "2018-08-22", "close": 232.0, "volume": 634.0}, {"date": "2018-08-23", "close": 232.86, "volume": 585.0}, {"date": "2018-08-24", "close": 239.2, "volume": 3044.0}, {"date": "2018-08-27", "close": 234.15, "volume": 456.0}, {"date": "2018-08-28", "close": 238.0, "volume": 436.0}, {"date": "2018-08-29", "close": 238.0, "volume": null}, {"date": "2018-08-30", "close": 235.0, "volume": 1197.0}, {"date": "2018-08-31", "close": 238.45, "volume": 247.0}, {"date": "2018-09-04", "close": 238.0, "volume": 416.0}, {"date": "2018-09-05", "close": 237.0, "volume": 1333.0}, {"date": "2018-09-06", "close": 237.0, "volume": null}, {"date": "2018-09-07", "close": 237.6, "volume": 285.0}, {"date": "2018-09-10", "close": 234.02, "volume": 230.0}, {"date": "2018-09-11", "close": 234.02, "volume": null}, {"date": "2018-09-12", "close": 232.62, "volume": 406.0}, {"date": "2018-09-13", "close": 232.62, "volume": null}, {"date": "2018-09-14", "close": 232.0, "volume": 193.0}, {"date": "2018-09-17", "close": 235.48, "volume": 2583.0}, {"date": "2018-09-18", "close": 237.5, "volume": 1123.0}, {"date": "2018-09-19", "close": 235.04, "volume": 543.0}, {"date": "2018-09-20", "close": 235.5, "volume": 680.0}, {"date": "2018-09-21", "close": 240.64, "volume": 5770.0}, {"date": "2018-09-24", "close": 238.27, "volume": 3095.0}, {"date": "2018-09-25", "close": 240.1, "volume": 319.0}, {"date": "2018-09-26", "close": 241.0, "volume": 494.0}, {"date": "2018-09-27", "close": 240.0, "volume": 2042.0}, {"date": "2018-09-28", "close": 241.0, "volume": 986.0}, {"date": "2018-10-01", "close": 257.7, "volume": 1385.0}, {"date": "2018-10-02", "close": 251.3, "volume": 762.0}, {"date": "2018-10-03", "close": 248.5, "volume": 924.0}, {"date": "2018-10-04", "close": 245.21, "volume": 505.0}, {"date": "2018-10-05", "close": 245.1, "volume": 712.0}, {"date": "2018-10-08", "close": 241.75, "volume": 601.0}, {"date": "2018-10-09", "close": 235.2, "volume": 1487.0}, {"date": "2018-10-10", "close": 234.2, "volume": 956.0}, {"date": "2018-10-11", "close": 236.05, "volume": 675.0}, {"date": "2018-10-12", "close": 236.29, "volume": 1178.0}, {"date": "2018-10-15", "close": 236.61, "volume": 473.0}, {"date": "2018-10-16", "close": 240.0, "volume": 1120.0}, {"date": "2018-10-17", "close": 239.0, "volume": 433.0}, {"date": "2018-10-18", "close": 238.65, "volume": 680.0}, {"date": "2018-10-19", "close": 232.74, "volume": 847.0}, {"date": "2018-10-22", "close": 232.74, "volume": null}, {"date": "2018-10-23", "close": 232.74, "volume": null}, {"date": "2018-10-24", "close": 233.6, "volume": 529.0}, {"date": "2018-10-25", "close": 239.5, "volume": 1071.0}, {"date": "2018-10-26", "close": 239.0, "volume": 691.0}, {"date": "2018-10-29", "close": 238.4, "volume": 447.0}, {"date": "2018-10-30", "close": 236.94, "volume": 2585.0}, {"date": "2018-10-31", "close": 237.04, "volume": 1707.0}, {"date": "2018-11-01", "close": 238.75, "volume": 472.0}, {"date": "2018-11-02", "close": 235.1, "volume": 333.0}, {"date": "2018-11-05", "close": 235.35, "volume": 1090.0}, {"date": "2018-11-06", "close": 225.0, "volume": 10294.0}, {"date": "2018-11-07", "close": 233.9, "volume": 828.0}, {"date": "2018-11-08", "close": 230.96, "volume": 229.0}, {"date": "2018-11-09", "close": 230.56, "volume": 677.0}, {"date": "2018-11-12", "close": 230.0, "volume": 2085.0}, {"date": "2018-11-13", "close": 232.0, "volume": 939.0}, {"date": "2018-11-14", "close": 233.75, "volume": 1903.0}, {"date": "2018-11-15", "close": 237.97, "volume": 164.0}, {"date": "2018-11-16", "close": 234.2, "volume": 1065.0}, {"date": "2018-11-19", "close": 235.99, "volume": 1211.0}, {"date": "2018-11-20", "close": 235.0, "volume": 895.0}, {"date": "2018-11-21", "close": 236.0, "volume": 770.0}, {"date": "2018-11-23", "close": 233.48, "volume": 1021.0}, {"date": "2018-11-26", "close": 233.2, "volume": 514.0}, {"date": "2018-11-27", "close": 235.69, "volume": 510.0}, {"date": "2018-11-28", "close": 234.0, "volume": 652.0}, {"date": "2018-11-29", "close": 234.0, "volume": null}, {"date": "2018-11-30", "close": 236.0, "volume": 1907.0}, {"date": "2018-12-03", "close": 236.5, "volume": 1038.0}, {"date": "2018-12-04", "close": 236.99, "volume": 842.0}, {"date": "2018-12-06", "close": 238.66, "volume": 366.0}, {"date": "2018-12-07", "close": 237.96, "volume": 643.0}, {"date": "2018-12-10", "close": 231.88, "volume": 4077.0}, {"date": "2018-12-11", "close": 231.88, "volume": null}, {"date": "2018-12-12", "close": 234.49, "volume": 1314.0}, {"date": "2018-12-13", "close": 228.56, "volume": 567.0}, {"date": "2018-12-14", "close": 229.0, "volume": 1357.0}, {"date": "2018-12-17", "close": 223.9, "volume": 943.0}, {"date": "2018-12-18", "close": 229.0, "volume": 418.0}, {"date": "2018-12-19", "close": 226.82, "volume": 420.0}, {"date": "2018-12-20", "close": 229.05, "volume": 1016.0}, {"date": "2018-12-21", "close": 230.57, "volume": 5922.0}, {"date": "2018-12-24", "close": 226.3, "volume": 592.0}, {"date": "2018-12-26", "close": 227.3, "volume": 3695.0}, {"date": "2018-12-27", "close": 232.0, "volume": 469.0}, {"date": "2018-12-28", "close": 234.4, "volume": 568.0}, {"date": "2018-12-31", "close": 234.0, "volume": 882.0}, {"date": "2019-01-02", "close": 238.6, "volume": 1914.0}, {"date": "2019-01-03", "close": 230.11, "volume": 564.0}, {"date": "2019-01-04", "close": 230.98, "volume": 1033.0}, {"date": "2019-01-07", "close": 229.39, "volume": 1329.0}, {"date": "2019-01-08", "close": 222.99, "volume": 2602.0}, {"date": "2019-01-09", "close": 220.8, "volume": 2517.0}, {"date": "2019-01-10", "close": 221.32, "volume": 5361.0}, {"date": "2019-01-11", "close": 218.5, "volume": 3968.0}, {"date": "2019-01-14", "close": 218.96, "volume": 1784.0}, {"date": "2019-01-15", "close": 217.0, "volume": 786.0}, {"date": "2019-01-16", "close": 218.5, "volume": 713.0}, {"date": "2019-01-17", "close": 215.6, "volume": 851.0}, {"date": "2019-01-18", "close": 215.0, "volume": 1589.0}, {"date": "2019-01-22", "close": 214.04, "volume": 447.0}, {"date": "2019-01-23", "close": 214.04, "volume": null}, {"date": "2019-01-24", "close": 214.0, "volume": 2727.0}, {"date": "2019-01-25", "close": 214.0, "volume": null}, {"date": "2019-01-28", "close": 216.12, "volume": 341.0}, {"date": "2019-01-29", "close": 216.12, "volume": null}, {"date": "2019-01-30", "close": 222.3, "volume": 634.0}, {"date": "2019-01-31", "close": 221.11, "volume": 1087.0}, {"date": "2019-02-01", "close": 226.55, "volume": 655.0}, {"date": "2019-02-04", "close": 224.2, "volume": 6727.0}, {"date": "2019-02-05", "close": 229.5, "volume": 5777.0}, {"date": "2019-02-06", "close": 220.04, "volume": 2221.0}, {"date": "2019-02-07", "close": 215.0, "volume": 1229.0}, {"date": "2019-02-08", "close": 215.0, "volume": null}, {"date": "2019-02-11", "close": 215.0, "volume": null}, {"date": "2019-02-12", "close": 218.82, "volume": 270.0}, {"date": "2019-02-13", "close": 219.95, "volume": 540.0}, {"date": "2019-02-14", "close": 217.13, "volume": 752.0}, {"date": "2019-02-15", "close": 217.5, "volume": 1173.0}, {"date": "2019-02-19", "close": 217.8, "volume": 610.0}, {"date": "2019-02-20", "close": 219.98, "volume": 682.0}, {"date": "2019-02-21", "close": 225.9, "volume": 1440.0}, {"date": "2019-02-22", "close": 226.51, "volume": 1270.0}, {"date": "2019-02-25", "close": 223.73, "volume": 1034.0}, {"date": "2019-02-26", "close": 225.0, "volume": 1296.0}, {"date": "2019-02-27", "close": 225.0, "volume": null}, {"date": "2019-02-28", "close": 224.99, "volume": 1287.0}, {"date": "2019-03-01", "close": 229.47, "volume": 899.0}, {"date": "2019-03-04", "close": 229.02, "volume": 1361.0}, {"date": "2019-03-05", "close": 229.0, "volume": 387.0}, {"date": "2019-03-06", "close": 230.0, "volume": 912.0}, {"date": "2019-03-07", "close": 223.2, "volume": 3170.0}, {"date": "2019-03-08", "close": 223.5, "volume": 815.0}, {"date": "2019-03-11", "close": 225.2, "volume": 1363.0}, {"date": "2019-03-12", "close": 221.02, "volume": 774.0}, {"date": "2019-03-13", "close": 221.32, "volume": 597.0}, {"date": "2019-03-14", "close": 220.68, "volume": 268.0}, {"date": "2019-03-15", "close": 217.8, "volume": 3529.0}, {"date": "2019-03-18", "close": 217.8, "volume": null}, {"date": "2019-03-19", "close": 216.11, "volume": 277.0}, {"date": "2019-03-20", "close": 215.92, "volume": 1573.0}, {"date": "2019-03-21", "close": 215.0, "volume": 601.0}, {"date": "2019-03-22", "close": 214.0, "volume": 734.0}, {"date": "2019-03-25", "close": 213.01, "volume": 895.0}, {"date": "2019-03-26", "close": 233.8985, "volume": 369.0}, {"date": "2019-03-27", "close": 216.0, "volume": 259.0}, {"date": "2019-03-28", "close": 216.0, "volume": null}, {"date": "2019-03-29", "close": 214.1, "volume": 344.0}, {"date": "2019-04-01", "close": 214.1, "volume": null}, {"date": "2019-04-02", "close": 216.0, "volume": 986.0}, {"date": "2019-04-03", "close": 216.0, "volume": null}, {"date": "2019-04-04", "close": 217.43, "volume": 297.0}, {"date": "2019-04-05", "close": 220.4, "volume": 638.0}, {"date": "2019-04-08", "close": 216.29, "volume": 2118.0}, {"date": "2019-04-09", "close": 217.0, "volume": 412.0}, {"date": "2019-04-10", "close": 217.0, "volume": null}, {"date": "2019-04-11", "close": 218.11, "volume": 268.0}, {"date": "2019-04-12", "close": 218.11, "volume": null}, {"date": "2019-04-15", "close": 220.73, "volume": 5578.0}, {"date": "2019-04-16", "close": 221.0, "volume": 1139.0}, {"date": "2019-04-17", "close": 224.35, "volume": 1320.0}, {"date": "2019-04-18", "close": 218.21, "volume": 388.0}, {"date": "2019-04-22", "close": 218.21, "volume": null}, {"date": "2019-04-23", "close": 221.0, "volume": 505.0}, {"date": "2019-04-24", "close": 223.0, "volume": 367.0}, {"date": "2019-04-25", "close": 220.23, "volume": 221.0}, {"date": "2019-04-26", "close": 220.23, "volume": null}, {"date": "2019-04-29", "close": 223.18, "volume": 712.0}, {"date": "2019-04-30", "close": 223.0, "volume": 993.0}, {"date": "2019-05-01", "close": 223.8, "volume": 382.0}, {"date": "2019-05-02", "close": 223.8, "volume": null}, {"date": "2019-05-03", "close": 222.59, "volume": 725.0}, {"date": "2019-05-06", "close": 219.0, "volume": 1715.0}, {"date": "2019-05-07", "close": 218.09, "volume": 412.0}, {"date": "2019-05-08", "close": 218.3, "volume": 245.0}, {"date": "2019-05-09", "close": 218.3, "volume": null}, {"date": "2019-05-10", "close": 218.3, "volume": null}, {"date": "2019-05-13", "close": 219.0, "volume": 620.0}, {"date": "2019-05-14", "close": 220.78, "volume": 723.0}, {"date": "2019-05-15", "close": 220.77, "volume": 522.0}, {"date": "2019-05-16", "close": 220.45, "volume": 342.0}, {"date": "2019-05-17", "close": 219.15, "volume": 397.0}, {"date": "2019-05-20", "close": 219.1, "volume": 241.0}, {"date": "2019-05-21", "close": 219.5, "volume": 1098.0}, {"date": "2019-05-22", "close": 219.5, "volume": null}, {"date": "2019-05-23", "close": 219.1, "volume": 583.0}, {"date": "2019-05-24", "close": 219.1, "volume": null}, {"date": "2019-05-28", "close": 219.1, "volume": 647.0}, {"date": "2019-05-29", "close": 214.95, "volume": 1503.0}, {"date": "2019-05-30", "close": 213.73, "volume": 288.0}, {"date": "2019-05-31", "close": 214.89, "volume": 518.0}, {"date": "2019-06-03", "close": 213.68, "volume": 412.0}, {"date": "2019-06-04", "close": 216.8, "volume": 1376.0}, {"date": "2019-06-05", "close": 215.2, "volume": 393.0}, {"date": "2019-06-06", "close": 216.61, "volume": 617.0}, {"date": "2019-06-07", "close": 216.61, "volume": null}, {"date": "2019-06-10", "close": 216.61, "volume": null}, {"date": "2019-06-11", "close": 220.83, "volume": 645.0}, {"date": "2019-06-12", "close": 220.83, "volume": null}, {"date": "2019-06-13", "close": 220.0, "volume": 369.0}, {"date": "2019-06-14", "close": 220.57, "volume": 279.0}, {"date": "2019-06-17", "close": 223.45, "volume": 305.0}, {"date": "2019-06-18", "close": 223.45, "volume": null}, {"date": "2019-06-19", "close": 223.45, "volume": null}, {"date": "2019-06-20", "close": 223.45, "volume": null}, {"date": "2019-06-21", "close": 225.0, "volume": 2175.0}, {"date": "2019-06-24", "close": 225.0, "volume": null}, {"date": "2019-06-25", "close": 225.0, "volume": null}, {"date": "2019-06-26", "close": 226.7, "volume": 290.0}, {"date": "2019-06-27", "close": 228.88, "volume": 1071.0}, {"date": "2019-06-28", "close": 238.0, "volume": 7786.0}, {"date": "2019-07-01", "close": 235.47, "volume": 1604.0}, {"date": "2019-07-02", "close": 235.47, "volume": null}, {"date": "2019-07-03", "close": 235.47, "volume": null}, {"date": "2019-07-05", "close": 235.47, "volume": null}, {"date": "2019-07-08", "close": 235.47, "volume": null}, {"date": "2019-07-09", "close": 235.47, "volume": null}, {"date": "2019-07-10", "close": 235.47, "volume": null}, {"date": "2019-07-11", "close": 233.21, "volume": 1207.0}, {"date": "2019-07-12", "close": 230.8, "volume": 682.0}, {"date": "2019-07-15", "close": 230.8, "volume": null}, {"date": "2019-07-16", "close": 230.8, "volume": null}, {"date": "2019-07-17", "close": 230.43, "volume": 284.0}, {"date": "2019-07-18", "close": 230.43, "volume": null}, {"date": "2019-07-19", "close": 230.43, "volume": null}, {"date": "2019-07-22", "close": 230.43, "volume": null}, {"date": "2019-07-23", "close": 230.43, "volume": null}, {"date": "2019-07-24", "close": 229.8, "volume": 303.0}, {"date": "2019-07-25", "close": 230.0, "volume": 1019.0}, {"date": "2019-07-26", "close": 230.3, "volume": 284.0}, {"date": "2019-07-29", "close": 230.3, "volume": null}, {"date": "2019-07-30", "close": 242.4, "volume": 1220.0}, {"date": "2019-07-31", "close": 248.1, "volume": 1500.0}, {"date": "2019-08-01", "close": 242.41, "volume": 1259.0}, {"date": "2019-08-02", "close": 237.3, "volume": 210.0}, {"date": "2019-08-05", "close": 232.3, "volume": 653.0}, {"date": "2019-08-06", "close": 230.87, "volume": 1967.0}, {"date": "2019-08-07", "close": 230.87, "volume": null}, {"date": "2019-08-08", "close": 220.0, "volume": 1715.0}, {"date": "2019-08-09", "close": 220.0, "volume": 703.0}, {"date": "2019-08-12", "close": 220.0, "volume": null}, {"date": "2019-08-13", "close": 223.0, "volume": 834.0}, {"date": "2019-08-14", "close": 218.18, "volume": 312.0}, {"date": "2019-08-15", "close": 217.65, "volume": 674.0}, {"date": "2019-08-16", "close": 220.4, "volume": 926.0}, {"date": "2019-08-19", "close": 220.1429, "volume": 601.0}, {"date": "2019-08-20", "close": 220.1429, "volume": null}, {"date": "2019-08-21", "close": 217.72, "volume": 982.0}, {"date": "2019-08-22", "close": 212.37, "volume": 2260.0}, {"date": "2019-08-23", "close": 209.1, "volume": 1347.0}, {"date": "2019-08-26", "close": 208.8534, "volume": 335.0}, {"date": "2019-08-27", "close": 199.98, "volume": 2900.0}, {"date": "2019-08-28", "close": 200.15, "volume": 3238.0}, {"date": "2019-08-29", "close": 200.45, "volume": 3434.0}, {"date": "2019-08-30", "close": 200.48, "volume": 1641.0}, {"date": "2019-09-03", "close": 199.01, "volume": 1311.0}, {"date": "2019-09-04", "close": 199.3, "volume": 1381.0}, {"date": "2019-09-05", "close": 214.0, "volume": 8717.0}, {"date": "2019-09-06", "close": 216.2, "volume": 3513.0}, {"date": "2019-09-09", "close": 217.3, "volume": 5051.0}, {"date": "2019-09-10", "close": 219.5, "volume": 1667.0}, {"date": "2019-09-11", "close": 226.0, "volume": 5264.0}, {"date": "2019-09-12", "close": 235.4, "volume": 12142.0}, {"date": "2019-09-13", "close": 235.35, "volume": 7085.0}, {"date": "2019-09-16", "close": 237.23, "volume": 4527.0}, {"date": "2019-09-17", "close": 237.0, "volume": 3598.0}, {"date": "2019-09-18", "close": 239.03, "volume": 5589.0}, {"date": "2019-09-19", "close": 241.1, "volume": 4749.0}, {"date": "2019-09-20", "close": 249.79, "volume": 18084.0}, {"date": "2019-09-23", "close": 251.6, "volume": 5728.0}, {"date": "2019-09-24", "close": 251.99, "volume": 4135.0}, {"date": "2019-09-25", "close": 255.0, "volume": 9048.0}, {"date": "2019-09-26", "close": 255.25, "volume": 5024.0}, {"date": "2019-09-27", "close": 247.0, "volume": 5011.0}, {"date": "2019-09-30", "close": 247.56, "volume": 4050.0}, {"date": "2019-10-01", "close": 253.75, "volume": 5272.0}, {"date": "2019-10-02", "close": 255.34, "volume": 3270.0}, {"date": "2019-10-03", "close": 261.1, "volume": 4892.0}, {"date": "2019-10-04", "close": 272.5, "volume": 5595.0}, {"date": "2019-10-07", "close": 278.0, "volume": 9194.0}, {"date": "2019-10-08", "close": 268.69, "volume": 10407.0}, {"date": "2019-10-09", "close": 277.0, "volume": 3085.0}, {"date": "2019-10-10", "close": 267.45, "volume": 1887.0}, {"date": "2019-10-11", "close": 266.94, "volume": 2970.0}, {"date": "2019-10-14", "close": 262.51, "volume": 2484.0}, {"date": "2019-10-15", "close": 263.8, "volume": 2145.0}, {"date": "2019-10-16", "close": 276.0, "volume": 4658.0}, {"date": "2019-10-17", "close": 269.1, "volume": 6369.0}, {"date": "2019-10-18", "close": 273.8, "volume": 5123.0}, {"date": "2019-10-21", "close": 276.0, "volume": 3207.0}, {"date": "2019-10-22", "close": 280.71, "volume": 6038.0}, {"date": "2019-10-23", "close": 286.99, "volume": 4505.0}, {"date": "2019-10-24", "close": 286.14, "volume": 3462.0}, {"date": "2019-10-25", "close": 286.73, "volume": 1874.0}, {"date": "2019-10-28", "close": 287.74, "volume": 1553.0}, {"date": "2019-10-29", "close": 287.01, "volume": 1364.0}, {"date": "2019-10-30", "close": 287.75, "volume": 2154.0}, {"date": "2019-10-31", "close": 281.01, "volume": 2342.0}, {"date": "2019-11-01", "close": 278.91, "volume": 2521.0}, {"date": "2019-11-04", "close": 284.99, "volume": 1797.0}, {"date": "2019-11-05", "close": 286.53, "volume": 2300.0}, {"date": "2019-11-06", "close": 286.31, "volume": 639.0}, {"date": "2019-11-07", "close": 288.48, "volume": 1220.0}, {"date": "2019-11-08", "close": 286.16, "volume": 1342.0}, {"date": "2019-11-11", "close": 279.99, "volume": 3388.0}, {"date": "2019-11-12", "close": 278.4, "volume": 1312.0}, {"date": "2019-11-13", "close": 279.1, "volume": 2736.0}, {"date": "2019-11-14", "close": 282.75, "volume": 1903.0}, {"date": "2019-11-15", "close": 280.8, "volume": 1317.0}, {"date": "2019-11-18", "close": 287.45, "volume": 366.0}, {"date": "2019-11-19", "close": 286.0, "volume": 1568.0}, {"date": "2019-11-20", "close": 283.66, "volume": 1537.0}, {"date": "2019-11-21", "close": 280.9, "volume": 3588.0}, {"date": "2019-11-22", "close": 280.8, "volume": 1242.0}, {"date": "2019-11-25", "close": 281.11, "volume": 1167.0}, {"date": "2019-11-26", "close": 284.38, "volume": 3015.0}, {"date": "2019-11-27", "close": 284.0, "volume": 3785.0}, {"date": "2019-11-29", "close": 284.1, "volume": 952.0}, {"date": "2019-12-02", "close": 276.3, "volume": 4360.0}, {"date": "2019-12-03", "close": 271.51, "volume": 4961.0}, {"date": "2019-12-04", "close": 273.21, "volume": 3679.0}, {"date": "2019-12-05", "close": 277.1, "volume": 1563.0}, {"date": "2019-12-06", "close": 279.0, "volume": 2266.0}, {"date": "2019-12-09", "close": 274.6, "volume": 2865.0}, {"date": "2019-12-10", "close": 277.99, "volume": 5055.0}, {"date": "2019-12-11", "close": 276.97, "volume": 1547.0}, {"date": "2019-12-12", "close": 274.12, "volume": 7065.0}, {"date": "2019-12-13", "close": 277.51, "volume": 1341.0}, {"date": "2019-12-16", "close": 286.0, "volume": 3273.0}, {"date": "2019-12-17", "close": 284.54, "volume": 2079.0}, {"date": "2019-12-18", "close": 285.57, "volume": 4226.0}, {"date": "2019-12-19", "close": 285.0, "volume": 2161.0}, {"date": "2019-12-20", "close": 288.59, "volume": 4050.0}, {"date": "2019-12-23", "close": 285.21, "volume": 941.0}, {"date": "2019-12-24", "close": 289.95, "volume": 2370.0}, {"date": "2019-12-26", "close": 292.05, "volume": 1733.0}, {"date": "2019-12-27", "close": 291.42, "volume": 1839.0}, {"date": "2019-12-30", "close": 288.8, "volume": 1477.0}, {"date": "2019-12-31", "close": 290.42, "volume": 703.0}, {"date": "2020-01-02", "close": 292.0, "volume": 792.0}, {"date": "2020-01-03", "close": 287.5, "volume": 744.0}, {"date": "2020-01-06", "close": 287.8, "volume": 1958.0}, {"date": "2020-01-07", "close": 281.01, "volume": 4024.0}, {"date": "2020-01-08", "close": 282.0, "volume": 868.0}, {"date": "2020-01-09", "close": 284.7, "volume": 2166.0}, {"date": "2020-01-10", "close": 285.99, "volume": 1440.0}, {"date": "2020-01-13", "close": 281.99, "volume": 2118.0}, {"date": "2020-01-14", "close": 279.0, "volume": 1971.0}, {"date": "2020-01-15", "close": 284.9, "volume": 1163.0}, {"date": "2020-01-16", "close": 285.28, "volume": 429.0}, {"date": "2020-01-17", "close": 287.4, "volume": 1925.0}, {"date": "2020-01-21", "close": 290.0, "volume": 780.0}, {"date": "2020-01-22", "close": 287.3, "volume": 1253.0}, {"date": "2020-01-23", "close": 284.15, "volume": 525.0}, {"date": "2020-01-24", "close": 282.9, "volume": 1411.0}, {"date": "2020-01-27", "close": 279.01, "volume": 1363.0}, {"date": "2020-01-28", "close": 287.6, "volume": 3949.0}, {"date": "2020-01-29", "close": 283.6, "volume": 456.0}, {"date": "2020-01-30", "close": 280.2, "volume": 522.0}, {"date": "2020-01-31", "close": 275.0, "volume": 936.0}, {"date": "2020-02-03", "close": 275.86, "volume": 1544.0}, {"date": "2020-02-04", "close": 273.88, "volume": 1115.0}, {"date": "2020-02-05", "close": 275.01, "volume": 1727.0}, {"date": "2020-02-06", "close": 280.0, "volume": 513.0}, {"date": "2020-02-07", "close": 276.2, "volume": 1451.0}, {"date": "2020-02-10", "close": 282.2, "volume": 1247.0}, {"date": "2020-02-11", "close": 283.0, "volume": 1398.0}, {"date": "2020-02-12", "close": 288.0, "volume": 1044.0}, {"date": "2020-02-13", "close": 288.0, "volume": 1180.0}, {"date": "2020-02-14", "close": 288.0, "volume": 788.0}, {"date": "2020-02-18", "close": 282.55, "volume": 783.0}, {"date": "2020-02-19", "close": 296.6, "volume": 1552.0}, {"date": "2020-02-20", "close": 294.2, "volume": 1060.0}, {"date": "2020-02-21", "close": 290.4, "volume": 633.0}, {"date": "2020-02-24", "close": 286.69, "volume": 609.0}, {"date": "2020-02-25", "close": 270.7, "volume": 1773.0}, {"date": "2020-02-26", "close": 267.88, "volume": 1438.0}, {"date": "2020-02-27", "close": 244.2, "volume": 3481.0}, {"date": "2020-02-28", "close": 250.0, "volume": 968.0}, {"date": "2020-03-02", "close": 267.25, "volume": 862.0}, {"date": "2020-03-03", "close": 244.05, "volume": 415.0}, {"date": "2020-03-04", "close": 261.25, "volume": 1343.0}, {"date": "2020-03-05", "close": 253.65, "volume": 2172.0}, {"date": "2020-03-06", "close": 248.0, "volume": 364.0}, {"date": "2020-03-09", "close": 220.95, "volume": 4654.0}, {"date": "2020-03-10", "close": 232.0, "volume": 1815.0}, {"date": "2020-03-11", "close": 202.2, "volume": 3084.0}, {"date": "2020-03-12", "close": 199.01, "volume": 5591.0}, {"date": "2020-03-13", "close": 220.0, "volume": 1978.0}, {"date": "2020-03-16", "close": 204.0, "volume": 3734.0}, {"date": "2020-03-17", "close": 235.8, "volume": 4046.0}, {"date": "2020-03-18", "close": 211.15, "volume": 2696.0}, {"date": "2020-03-19", "close": 247.99, "volume": 2230.0}, {"date": "2020-03-20", "close": 219.18, "volume": 5360.0}, {"date": "2020-03-23", "close": 209.18, "volume": 3192.0}, {"date": "2020-03-24", "close": 227.4, "volume": 6479.0}, {"date": "2020-03-25", "close": 224.41, "volume": 3072.0}, {"date": "2020-03-26", "close": 226.5, "volume": 3177.0}, {"date": "2020-03-27", "close": 217.3, "volume": 2065.0}, {"date": "2020-03-30", "close": 223.9, "volume": 2387.0}, {"date": "2020-03-31", "close": 228.3, "volume": 4445.0}, {"date": "2020-04-01", "close": 216.85, "volume": 2366.0}, {"date": "2020-04-02", "close": 230.9, "volume": 837.0}, {"date": "2020-04-03", "close": 214.4, "volume": 1455.0}, {"date": "2020-04-06", "close": 236.6, "volume": 2100.0}, {"date": "2020-04-07", "close": 236.25, "volume": 2124.0}, {"date": "2020-04-08", "close": 257.97, "volume": 2007.0}, {"date": "2020-04-09", "close": 259.8, "volume": 2125.0}, {"date": "2020-04-13", "close": 229.99, "volume": 3141.0}, {"date": "2020-04-14", "close": 239.0, "volume": 1536.0}, {"date": "2020-04-15", "close": 231.9, "volume": 1631.0}, {"date": "2020-04-16", "close": 234.4, "volume": 6457.0}, {"date": "2020-04-17", "close": 245.9, "volume": 1926.0}, {"date": "2020-04-20", "close": 249.8, "volume": 1555.0}, {"date": "2020-04-21", "close": 249.0, "volume": 726.0}, {"date": "2020-04-22", "close": 261.99, "volume": 3447.0}, {"date": "2020-04-23", "close": 259.0, "volume": 1935.0}, {"date": "2020-04-24", "close": 259.9, "volume": 878.0}, {"date": "2020-04-27", "close": 262.0, "volume": 2350.0}, {"date": "2020-04-28", "close": 268.9, "volume": 2080.0}, {"date": "2020-04-29", "close": 283.5, "volume": 3399.0}, {"date": "2020-04-30", "close": 277.5, "volume": 1665.0}, {"date": "2020-05-01", "close": 263.25, "volume": 1528.0}, {"date": "2020-05-04", "close": 265.0, "volume": 1406.0}, {"date": "2020-05-05", "close": 269.0, "volume": 850.0}, {"date": "2020-05-06", "close": 267.84, "volume": 1141.0}, {"date": "2020-05-07", "close": 259.0, "volume": 1469.0}, {"date": "2020-05-08", "close": 273.0, "volume": 763.0}, {"date": "2020-05-11", "close": 267.0, "volume": 3326.0}, {"date": "2020-05-12", "close": 260.0, "volume": 1820.0}, {"date": "2020-05-13", "close": 268.9, "volume": 2417.0}, {"date": "2020-05-14", "close": 278.4, "volume": 2476.0}, {"date": "2020-05-15", "close": 281.8, "volume": 2219.0}, {"date": "2020-05-18", "close": 294.69, "volume": 5137.0}, {"date": "2020-05-19", "close": 276.85, "volume": 1383.0}, {"date": "2020-05-20", "close": 284.45, "volume": 2016.0}, {"date": "2020-05-21", "close": 277.2, "volume": 1093.0}, {"date": "2020-05-22", "close": 278.87, "volume": 1885.0}, {"date": "2020-05-26", "close": 285.5, "volume": 1274.0}, {"date": "2020-05-27", "close": 289.6, "volume": 1673.0}, {"date": "2020-05-28", "close": 280.0, "volume": 1471.0}, {"date": "2020-05-29", "close": 280.1, "volume": 1182.0}, {"date": "2020-06-01", "close": 280.0, "volume": 4579.0}, {"date": "2020-06-02", "close": 280.0, "volume": 2411.0}, {"date": "2020-06-03", "close": 273.8, "volume": 992.0}, {"date": "2020-06-04", "close": 275.13, "volume": 714.0}, {"date": "2020-06-05", "close": 284.5, "volume": 11513.0}, {"date": "2020-06-08", "close": 278.02, "volume": 979.0}, {"date": "2020-06-09", "close": 279.8, "volume": 890.0}, {"date": "2020-06-10", "close": 276.8, "volume": 582.0}, {"date": "2020-06-11", "close": 264.0, "volume": 1800.0}, {"date": "2020-06-12", "close": 275.4, "volume": 2150.0}, {"date": "2020-06-15", "close": 279.4, "volume": 1526.0}, {"date": "2020-06-16", "close": 280.0, "volume": 9551.0}, {"date": "2020-06-17", "close": 279.0, "volume": 4814.0}, {"date": "2020-06-18", "close": 275.0, "volume": 491.0}, {"date": "2020-06-19", "close": 279.0, "volume": 3861.0}, {"date": "2020-06-22", "close": 274.1, "volume": 609.0}, {"date": "2020-06-23", "close": 275.1, "volume": 1090.0}, {"date": "2020-06-24", "close": 266.0, "volume": 640.0}, {"date": "2020-06-25", "close": 273.14, "volume": 1262.0}, {"date": "2020-06-26", "close": 262.21, "volume": 19773.0}, {"date": "2020-06-29", "close": 266.0, "volume": 1295.0}, {"date": "2020-06-30", "close": 270.0, "volume": 1405.0}, {"date": "2020-07-01", "close": 273.0, "volume": 1520.0}, {"date": "2020-07-02", "close": 267.395, "volume": 1617.0}, {"date": "2020-07-06", "close": 270.0, "volume": 1817.0}, {"date": "2020-07-07", "close": 269.5, "volume": 2250.0}, {"date": "2020-07-08", "close": 270.0, "volume": 731.0}, {"date": "2020-07-09", "close": 269.85, "volume": 3894.0}, {"date": "2020-07-10", "close": 276.15, "volume": 658.0}, {"date": "2020-07-13", "close": 278.0, "volume": 2132.0}, {"date": "2020-07-14", "close": 278.8, "volume": 1095.0}, {"date": "2020-07-15", "close": 278.5, "volume": 1352.0}, {"date": "2020-07-16", "close": 277.41, "volume": 2831.0}, {"date": "2020-07-17", "close": 278.25, "volume": 1271.0}, {"date": "2020-07-20", "close": 278.0, "volume": 1811.0}, {"date": "2020-07-21", "close": 285.01, "volume": 2359.0}, {"date": "2020-07-22", "close": 285.01, "volume": 2494.0}, {"date": "2020-07-23", "close": 281.52, "volume": 999.0}, {"date": "2020-07-24", "close": 285.0, "volume": 595.0}, {"date": "2020-07-27", "close": 287.0, "volume": 632.0}, {"date": "2020-07-28", "close": 287.0, "volume": 2743.0}, {"date": "2020-07-29", "close": 279.88, "volume": 1643.0}, {"date": "2020-07-30", "close": 283.01, "volume": 1145.0}, {"date": "2020-07-31", "close": 284.0, "volume": 894.0}, {"date": "2020-08-03", "close": 287.34, "volume": 498.0}, {"date": "2020-08-04", "close": 293.34, "volume": 750.0}, {"date": "2020-08-05", "close": 295.0, "volume": 773.0}, {"date": "2020-08-06", "close": 315.0, "volume": 6031.0}, {"date": "2020-08-07", "close": 310.1, "volume": 1319.0}, {"date": "2020-08-10", "close": 286.0, "volume": 5947.0}, {"date": "2020-08-11", "close": 283.1, "volume": 5069.0}, {"date": "2020-08-12", "close": 286.0, "volume": 4477.0}, {"date": "2020-08-13", "close": 290.98, "volume": 1832.0}, {"date": "2020-08-14", "close": 287.5, "volume": 348.0}, {"date": "2020-08-17", "close": 293.0, "volume": 648.0}, {"date": "2020-08-18", "close": 293.0, "volume": null}, {"date": "2020-08-19", "close": 285.0, "volume": 2939.0}, {"date": "2020-08-20", "close": 285.01, "volume": 4998.0}, {"date": "2020-08-21", "close": 286.9, "volume": 1291.0}, {"date": "2020-08-24", "close": 284.02, "volume": 1361.0}, {"date": "2020-08-25", "close": 282.02, "volume": 1369.0}, {"date": "2020-08-26", "close": 281.52, "volume": 1632.0}, {"date": "2020-08-27", "close": 283.0, "volume": 2225.0}, {"date": "2020-08-28", "close": 283.95, "volume": 2059.0}, {"date": "2020-08-31", "close": 275.2, "volume": 2518.0}, {"date": "2020-09-01", "close": 277.58, "volume": 1458.0}, {"date": "2020-09-02", "close": 279.0, "volume": 2751.0}, {"date": "2020-09-03", "close": 269.2, "volume": 2866.0}, {"date": "2020-09-04", "close": 277.0, "volume": 2302.0}, {"date": "2020-09-08", "close": 269.94, "volume": 2080.0}, {"date": "2020-09-09", "close": 268.1, "volume": 2737.0}, {"date": "2020-09-10", "close": 252.0, "volume": 3313.0}, {"date": "2020-09-11", "close": 253.5, "volume": 2757.0}, {"date": "2020-09-14", "close": 256.7, "volume": 1277.0}, {"date": "2020-09-15", "close": 239.01, "volume": 2694.0}, {"date": "2020-09-16", "close": 252.5, "volume": 6398.0}, {"date": "2020-09-17", "close": 252.28, "volume": 6510.0}, {"date": "2020-09-18", "close": 256.24, "volume": 17191.0}, {"date": "2020-09-21", "close": 251.0, "volume": 1519.0}, {"date": "2020-09-22", "close": 261.9, "volume": 3249.0}, {"date": "2020-09-23", "close": 253.1, "volume": 1353.0}, {"date": "2020-09-24", "close": 250.0, "volume": 3677.0}, {"date": "2020-09-25", "close": 252.8, "volume": 2128.0}, {"date": "2020-09-28", "close": 247.11, "volume": 4435.0}, {"date": "2020-09-29", "close": 247.94, "volume": 1744.0}, {"date": "2020-09-30", "close": 242.0, "volume": 845.0}, {"date": "2020-10-01", "close": 242.0, "volume": 1637.0}, {"date": "2020-10-02", "close": 244.8, "volume": 2407.0}, {"date": "2020-10-05", "close": 252.8, "volume": 3509.0}, {"date": "2020-10-06", "close": 250.01, "volume": 1899.0}, {"date": "2020-10-07", "close": 256.0, "volume": 1402.0}, {"date": "2020-10-08", "close": 256.0, "volume": 2423.0}, {"date": "2020-10-09", "close": 251.8, "volume": 6293.0}, {"date": "2020-10-12", "close": 256.5, "volume": 1458.0}, {"date": "2020-10-13", "close": 255.0, "volume": 2134.0}, {"date": "2020-10-14", "close": 246.1, "volume": 1285.0}, {"date": "2020-10-15", "close": 253.6, "volume": 4223.0}, {"date": "2020-10-16", "close": 260.99, "volume": 1758.0}, {"date": "2020-10-19", "close": 271.0, "volume": 2759.0}, {"date": "2020-10-20", "close": 278.03, "volume": 1559.0}, {"date": "2020-10-21", "close": 279.8, "volume": 2039.0}, {"date": "2020-10-22", "close": 273.35, "volume": 1956.0}, {"date": "2020-10-23", "close": 275.16, "volume": 1580.0}, {"date": "2020-10-26", "close": 279.37, "volume": 1077.0}, {"date": "2020-10-27", "close": 274.75, "volume": 396.0}, {"date": "2020-10-28", "close": 273.85, "volume": 1224.0}, {"date": "2020-10-29", "close": 279.94, "volume": 742.0}, {"date": "2020-10-30", "close": 271.2, "volume": 1676.0}, {"date": "2020-11-02", "close": 278.99, "volume": 820.0}, {"date": "2020-11-03", "close": 284.69, "volume": 2893.0}, {"date": "2020-11-04", "close": 273.78, "volume": 838.0}, {"date": "2020-11-05", "close": 275.81, "volume": 791.0}, {"date": "2020-11-06", "close": 275.0, "volume": 1065.0}, {"date": "2020-11-09", "close": 273.81, "volume": 4381.0}, {"date": "2020-11-10", "close": 284.74, "volume": 3135.0}, {"date": "2020-11-11", "close": 289.09, "volume": 992.0}, {"date": "2020-11-12", "close": 272.6, "volume": 1906.0}, {"date": "2020-11-13", "close": 270.4, "volume": 1143.0}, {"date": "2020-11-16", "close": 271.18, "volume": 3826.0}, {"date": "2020-11-17", "close": 265.0, "volume": 8643.0}, {"date": "2020-11-18", "close": 265.51, "volume": 2865.0}, {"date": "2020-11-19", "close": 263.85, "volume": 2142.0}, {"date": "2020-11-20", "close": 268.4, "volume": 2038.0}, {"date": "2020-11-23", "close": 264.8, "volume": 3914.0}, {"date": "2020-11-24", "close": 268.35, "volume": 6447.0}, {"date": "2020-11-25", "close": 270.0, "volume": 12652.0}, {"date": "2020-11-27", "close": 273.8, "volume": 2306.0}, {"date": "2020-11-30", "close": 270.0, "volume": 10664.0}, {"date": "2020-12-01", "close": 274.0, "volume": 10295.0}, {"date": "2020-12-02", "close": 265.9, "volume": 9115.0}, {"date": "2020-12-03", "close": 268.94, "volume": 13227.0}, {"date": "2020-12-04", "close": 268.0, "volume": 9583.0}, {"date": "2020-12-07", "close": 270.3, "volume": 12022.0}, {"date": "2020-12-08", "close": 275.85, "volume": 1348.0}, {"date": "2020-12-09", "close": 277.03, "volume": 6303.0}, {"date": "2020-12-10", "close": 292.2, "volume": 3634.0}, {"date": "2020-12-11", "close": 301.2, "volume": 7693.0}, {"date": "2020-12-14", "close": 297.1, "volume": 7481.0}, {"date": "2020-12-15", "close": 301.5, "volume": 8465.0}, {"date": "2020-12-16", "close": 297.24, "volume": 3726.0}, {"date": "2020-12-17", "close": 302.85, "volume": 10401.0}, {"date": "2020-12-18", "close": 315.2, "volume": 8001.0}, {"date": "2020-12-21", "close": 333.33, "volume": 6395.0}, {"date": "2020-12-22", "close": 332.26, "volume": 17218.0}, {"date": "2020-12-23", "close": 359.98, "volume": 9826.0}, {"date": "2020-12-24", "close": 354.02, "volume": 1758.0}, {"date": "2020-12-28", "close": 350.0, "volume": 3426.0}, {"date": "2020-12-29", "close": 374.52, "volume": 9989.0}, {"date": "2020-12-30", "close": 400.1, "volume": 12530.0}, {"date": "2020-12-31", "close": 404.0, "volume": 11632.0}, {"date": "2021-01-04", "close": 385.01, "volume": 8966.0}, {"date": "2021-01-05", "close": 370.1, "volume": 10375.0}, {"date": "2021-01-06", "close": 378.88, "volume": 10553.0}, {"date": "2021-01-07", "close": 379.9, "volume": 9865.0}, {"date": "2021-01-08", "close": 377.2, "volume": 9823.0}, {"date": "2021-01-11", "close": 378.0, "volume": 4482.0}, {"date": "2021-01-12", "close": 375.0, "volume": 6160.0}, {"date": "2021-01-13", "close": 353.42, "volume": 5069.0}, {"date": "2021-01-14", "close": 339.93, "volume": 4037.0}, {"date": "2021-01-15", "close": 335.68, "volume": 2749.0}, {"date": "2021-01-19", "close": 339.0, "volume": 3941.0}, {"date": "2021-01-20", "close": 325.0, "volume": 3402.0}, {"date": "2021-01-21", "close": 321.75, "volume": 928.0}, {"date": "2021-01-22", "close": 340.0, "volume": 2818.0}, {"date": "2021-01-25", "close": 335.1, "volume": 3185.0}, {"date": "2021-01-26", "close": 336.65, "volume": 3052.0}, {"date": "2021-01-27", "close": 330.0, "volume": 4262.0}, {"date": "2021-01-28", "close": 340.0, "volume": 2171.0}, {"date": "2021-01-29", "close": 334.0, "volume": 2130.0}, {"date": "2021-02-01", "close": 334.0, "volume": 910.0}, {"date": "2021-02-02", "close": 339.11, "volume": 6396.0}, {"date": "2021-02-03", "close": 340.01, "volume": 4155.0}, {"date": "2021-02-04", "close": 339.79, "volume": 5549.0}, {"date": "2021-02-05", "close": 335.51, "volume": 2098.0}, {"date": "2021-02-08", "close": 336.0, "volume": 819.0}, {"date": "2021-02-09", "close": 343.84, "volume": 1410.0}, {"date": "2021-02-10", "close": 350.0, "volume": 3081.0}, {"date": "2021-02-11", "close": 339.41, "volume": 1095.0}, {"date": "2021-02-12", "close": 329.06, "volume": 2095.0}, {"date": "2021-02-16", "close": 328.0, "volume": 4135.0}, {"date": "2021-02-17", "close": 345.0, "volume": 2569.0}, {"date": "2021-02-18", "close": 351.3, "volume": 3554.0}, {"date": "2021-02-19", "close": 341.31, "volume": 1856.0}, {"date": "2021-02-22", "close": 342.05, "volume": 2868.0}, {"date": "2021-02-23", "close": 346.3, "volume": 1724.0}, {"date": "2021-02-24", "close": 351.0, "volume": 5452.0}, {"date": "2021-02-25", "close": 345.0, "volume": 9612.0}, {"date": "2021-02-26", "close": 342.3, "volume": 3313.0}, {"date": "2021-03-01", "close": 347.9, "volume": 2281.0}, {"date": "2021-03-02", "close": 343.5, "volume": 1249.0}, {"date": "2021-03-03", "close": 344.5, "volume": 1163.0}, {"date": "2021-03-04", "close": 340.55, "volume": 3224.0}, {"date": "2021-03-05", "close": 332.51, "volume": 4394.0}, {"date": "2021-03-08", "close": 326.97, "volume": 4765.0}, {"date": "2021-03-09", "close": 324.98, "volume": 3295.0}, {"date": "2021-03-10", "close": 320.15, "volume": 3507.0}, {"date": "2021-03-11", "close": 324.96, "volume": 2817.0}, {"date": "2021-03-12", "close": 323.91, "volume": 4312.0}, {"date": "2021-03-15", "close": 320.0, "volume": 2013.0}, {"date": "2021-03-16", "close": 327.25, "volume": 29613.0}, {"date": "2021-03-17", "close": 331.03, "volume": 12580.0}, {"date": "2021-03-18", "close": 330.81, "volume": 13438.0}, {"date": "2021-03-19", "close": 314.88, "volume": 19144.0}, {"date": "2021-03-22", "close": 325.72, "volume": 3758.0}, {"date": "2021-03-23", "close": 317.0, "volume": 7201.0}, {"date": "2021-03-24", "close": 313.6, "volume": 2695.0}, {"date": "2021-03-25", "close": 319.77, "volume": 1958.0}, {"date": "2021-03-26", "close": 316.25, "volume": 2554.0}, {"date": "2021-03-29", "close": 321.85, "volume": 2737.0}, {"date": "2021-03-30", "close": 332.5, "volume": 2732.0}, {"date": "2021-03-31", "close": 316.45, "volume": 7072.0}, {"date": "2021-04-01", "close": 323.82, "volume": 3126.0}, {"date": "2021-04-05", "close": 317.0, "volume": 3496.0}, {"date": "2021-04-06", "close": 329.0, "volume": 4372.0}, {"date": "2021-04-07", "close": 318.98, "volume": 4010.0}, {"date": "2021-04-08", "close": 314.66, "volume": 2919.0}, {"date": "2021-04-09", "close": 317.34, "volume": 3357.0}, {"date": "2021-04-12", "close": 325.18, "volume": 5312.0}, {"date": "2021-04-13", "close": 315.99, "volume": 6472.0}, {"date": "2021-04-14", "close": 314.8, "volume": 3666.0}, {"date": "2021-04-15", "close": 315.1, "volume": 4258.0}, {"date": "2021-04-16", "close": 315.01, "volume": 4199.0}, {"date": "2021-04-19", "close": 317.75, "volume": 7205.0}, {"date": "2021-04-20", "close": 312.07, "volume": 2815.0}, {"date": "2021-04-21", "close": 315.94, "volume": 4188.0}, {"date": "2021-04-22", "close": 309.39, "volume": 4219.0}, {"date": "2021-04-23", "close": 309.74, "volume": 3627.0}, {"date": "2021-04-26", "close": 309.55, "volume": 5898.0}, {"date": "2021-04-27", "close": 305.0, "volume": 4779.0}, {"date": "2021-04-28", "close": 303.2, "volume": 7886.0}, {"date": "2021-04-29", "close": 301.0, "volume": 3382.0}, {"date": "2021-04-30", "close": 305.19, "volume": 5758.0}, {"date": "2021-05-03", "close": 301.9, "volume": 4390.0}, {"date": "2021-05-04", "close": 303.0, "volume": 3350.0}, {"date": "2021-05-05", "close": 301.45, "volume": 2834.0}, {"date": "2021-05-06", "close": 301.0, "volume": 4035.0}, {"date": "2021-05-07", "close": 306.98, "volume": 7624.0}, {"date": "2021-05-10", "close": 301.26, "volume": 4192.0}, {"date": "2021-05-11", "close": 301.98, "volume": 2197.0}, {"date": "2021-05-12", "close": 300.15, "volume": 3837.0}, {"date": "2021-05-13", "close": 300.5, "volume": 4108.0}, {"date": "2021-05-14", "close": 306.0, "volume": 9041.0}, {"date": "2021-05-17", "close": 301.0, "volume": 2215.0}, {"date": "2021-05-18", "close": 300.0, "volume": 5222.0}, {"date": "2021-05-19", "close": 299.4, "volume": 7504.0}, {"date": "2021-05-20", "close": 302.02, "volume": 3615.0}, {"date": "2021-05-21", "close": 303.0, "volume": 3139.0}, {"date": "2021-05-24", "close": 315.0, "volume": 6521.0}, {"date": "2021-05-25", "close": 312.89, "volume": 5530.0}, {"date": "2021-05-26", "close": 320.13, "volume": 3568.0}, {"date": "2021-05-27", "close": 315.0, "volume": 1396.0}, {"date": "2021-05-28", "close": 319.5, "volume": 834.0}, {"date": "2021-06-01", "close": 336.11, "volume": 10376.0}, {"date": "2021-06-02", "close": 349.8, "volume": 8474.0}, {"date": "2021-06-03", "close": 345.7, "volume": 1873.0}, {"date": "2021-06-04", "close": 330.7, "volume": 3559.0}, {"date": "2021-06-07", "close": 346.04, "volume": 7744.0}, {"date": "2021-06-08", "close": 332.01, "volume": 3948.0}, {"date": "2021-06-09", "close": 325.14, "volume": 3249.0}, {"date": "2021-06-10", "close": 335.84, "volume": 3325.0}, {"date": "2021-06-11", "close": 337.97, "volume": 3639.0}, {"date": "2021-06-14", "close": 344.41, "volume": 4510.0}, {"date": "2021-06-15", "close": 344.4, "volume": 2187.0}, {"date": "2021-06-16", "close": 344.26, "volume": 2076.0}, {"date": "2021-06-17", "close": 340.0, "volume": 2112.0}, {"date": "2021-06-18", "close": 341.0, "volume": 10108.0}, {"date": "2021-06-21", "close": 341.2, "volume": 5185.0}, {"date": "2021-06-22", "close": 333.01, "volume": 1861.0}, {"date": "2021-06-23", "close": 336.8, "volume": 1180.0}, {"date": "2021-06-24", "close": 338.4, "volume": 839.0}, {"date": "2021-06-25", "close": 360.0, "volume": 40836.0}, {"date": "2021-06-28", "close": 363.47, "volume": 3005.0}, {"date": "2021-06-29", "close": 356.55, "volume": 1930.0}, {"date": "2021-06-30", "close": 338.5, "volume": 4090.0}, {"date": "2021-07-01", "close": 337.16, "volume": 425.0}, {"date": "2021-07-02", "close": 330.22, "volume": 1878.0}, {"date": "2021-07-06", "close": 321.34, "volume": 1922.0}, {"date": "2021-07-07", "close": 314.3, "volume": 2069.0}, {"date": "2021-07-08", "close": 325.59, "volume": 1764.0}, {"date": "2021-07-09", "close": 319.69, "volume": 614.0}, {"date": "2021-07-12", "close": 319.69, "volume": null}, {"date": "2021-07-13", "close": 311.5, "volume": 1969.0}, {"date": "2021-07-14", "close": 319.13, "volume": 4940.0}, {"date": "2021-07-15", "close": 322.2, "volume": 2200.0}, {"date": "2021-07-16", "close": 316.34, "volume": 960.0}, {"date": "2021-07-19", "close": 324.18, "volume": 2853.0}, {"date": "2021-07-20", "close": 334.99, "volume": 2354.0}, {"date": "2021-07-21", "close": 340.5, "volume": 2650.0}, {"date": "2021-07-22", "close": 340.0, "volume": 2761.0}, {"date": "2021-07-23", "close": 340.0, "volume": null}, {"date": "2021-07-26", "close": 340.0, "volume": null}, {"date": "2021-07-27", "close": 340.0, "volume": 2000.0}, {"date": "2021-07-28", "close": 337.0, "volume": 526.0}, {"date": "2021-07-29", "close": 342.56, "volume": 349.0}, {"date": "2021-07-30", "close": 333.0, "volume": 627.0}, {"date": "2021-08-02", "close": 336.0, "volume": 1431.0}, {"date": "2021-08-03", "close": 334.5, "volume": 2991.0}, {"date": "2021-08-04", "close": 327.65, "volume": 3349.0}, {"date": "2021-08-05", "close": 339.99, "volume": 742.0}, {"date": "2021-08-06", "close": 343.0, "volume": 369.0}, {"date": "2021-08-09", "close": 347.09, "volume": 1874.0}, {"date": "2021-08-10", "close": 342.0, "volume": 1993.0}, {"date": "2021-08-11", "close": 342.62, "volume": 2223.0}, {"date": "2021-08-12", "close": 339.9, "volume": 2247.0}, {"date": "2021-08-13", "close": 321.15, "volume": 5033.0}, {"date": "2021-08-16", "close": 323.7, "volume": 4385.0}, {"date": "2021-08-17", "close": 313.64, "volume": 925.0}, {"date": "2021-08-18", "close": 303.05, "volume": 1895.0}, {"date": "2021-08-19", "close": 312.47, "volume": 1967.0}, {"date": "2021-08-20", "close": 315.01, "volume": 2361.0}, {"date": "2021-08-23", "close": 321.0, "volume": 1107.0}, {"date": "2021-08-24", "close": 322.4, "volume": 1724.0}, {"date": "2021-08-25", "close": 320.66, "volume": 2110.0}, {"date": "2021-08-26", "close": 322.0, "volume": 814.0}, {"date": "2021-08-27", "close": 329.9, "volume": 2754.0}, {"date": "2021-08-30", "close": 330.0, "volume": 5240.0}, {"date": "2021-08-31", "close": 340.0, "volume": 12192.0}, {"date": "2021-09-01", "close": 340.3572, "volume": 703.0}, {"date": "2021-09-02", "close": 341.99, "volume": 8588.0}, {"date": "2021-09-03", "close": 328.0, "volume": 7623.0}, {"date": "2021-09-07", "close": 328.0, "volume": 7895.0}, {"date": "2021-09-08", "close": 328.99, "volume": 4535.0}, {"date": "2021-09-09", "close": 324.0, "volume": 1526.0}, {"date": "2021-09-10", "close": 324.65, "volume": 2635.0}, {"date": "2021-09-13", "close": 324.6, "volume": 3029.0}, {"date": "2021-09-14", "close": 324.5, "volume": 5678.0}, {"date": "2021-09-15", "close": 324.79, "volume": 1432.0}, {"date": "2021-09-16", "close": 321.24, "volume": 558.0}, {"date": "2021-09-17", "close": 323.19, "volume": 4904.0}, {"date": "2021-09-20", "close": 315.11, "volume": 2432.0}, {"date": "2021-09-21", "close": 323.2, "volume": 1702.0}, {"date": "2021-09-22", "close": 323.02, "volume": 1021.0}, {"date": "2021-09-23", "close": 324.85, "volume": 1458.0}, {"date": "2021-09-24", "close": 324.65, "volume": 343.0}, {"date": "2021-09-27", "close": 326.35, "volume": 4608.0}, {"date": "2021-09-28", "close": 322.96, "volume": 1972.0}, {"date": "2021-09-29", "close": 323.55, "volume": 707.0}, {"date": "2021-09-30", "close": 320.37, "volume": 689.0}, {"date": "2021-10-01", "close": 325.11, "volume": 2388.0}, {"date": "2021-10-04", "close": 320.85, "volume": 2610.0}, {"date": "2021-10-05", "close": 321.81, "volume": 1033.0}, {"date": "2021-10-06", "close": 323.52, "volume": 2131.0}, {"date": "2021-10-07", "close": 330.53, "volume": 4901.0}, {"date": "2021-10-08", "close": 326.25, "volume": 1548.0}, {"date": "2021-10-11", "close": 332.989, "volume": 2703.0}, {"date": "2021-10-12", "close": 331.94, "volume": 929.0}, {"date": "2021-10-13", "close": 336.85, "volume": 4894.0}, {"date": "2021-10-14", "close": 336.02, "volume": 7471.0}, {"date": "2021-10-15", "close": 334.4, "volume": 3130.0}, {"date": "2021-10-18", "close": 336.5, "volume": 1151.0}, {"date": "2021-10-19", "close": 340.0, "volume": 1760.0}, {"date": "2021-10-20", "close": 341.5, "volume": 1150.0}, {"date": "2021-10-21", "close": 341.39, "volume": 427.0}, {"date": "2021-10-22", "close": 343.37, "volume": 370.0}, {"date": "2021-10-25", "close": 348.5, "volume": 1593.0}, {"date": "2021-10-26", "close": 346.28, "volume": 1526.0}, {"date": "2021-10-27", "close": 344.44, "volume": 1056.0}, {"date": "2021-10-28", "close": 342.8, "volume": 2262.0}, {"date": "2021-10-29", "close": 343.22, "volume": 663.0}, {"date": "2021-11-01", "close": 345.0, "volume": 533.0}, {"date": "2021-11-02", "close": 347.97, "volume": 633.0}, {"date": "2021-11-03", "close": 345.8, "volume": 687.0}, {"date": "2021-11-04", "close": 358.89, "volume": 2725.0}, {"date": "2021-11-05", "close": 360.0, "volume": 1465.0}, {"date": "2021-11-08", "close": 360.0, "volume": 797.0}, {"date": "2021-11-09", "close": 350.01, "volume": 1647.0}, {"date": "2021-11-10", "close": 350.13, "volume": 502.0}, {"date": "2021-11-11", "close": 358.0, "volume": 619.0}, {"date": "2021-11-12", "close": 355.01, "volume": 1950.0}, {"date": "2021-11-15", "close": 368.25, "volume": 2616.0}, {"date": "2021-11-16", "close": 377.8, "volume": 11248.0}, {"date": "2021-11-17", "close": 373.9, "volume": 2244.0}, {"date": "2021-11-18", "close": 377.8, "volume": 2224.0}, {"date": "2021-11-19", "close": 368.02, "volume": 1813.0}, {"date": "2021-11-22", "close": 388.0, "volume": 3824.0}, {"date": "2021-11-23", "close": 396.97, "volume": 5488.0}, {"date": "2021-11-24", "close": 395.0, "volume": 6845.0}, {"date": "2021-11-26", "close": 393.0, "volume": 5137.0}, {"date": "2021-11-29", "close": 385.32, "volume": 5124.0}, {"date": "2021-11-30", "close": 364.32, "volume": 3422.0}, {"date": "2021-12-01", "close": 352.5, "volume": 4489.0}, {"date": "2021-12-02", "close": 353.4, "volume": 2543.0}, {"date": "2021-12-03", "close": 348.99, "volume": 1798.0}, {"date": "2021-12-06", "close": 342.0, "volume": 4472.0}, {"date": "2021-12-07", "close": 350.2, "volume": 4066.0}, {"date": "2021-12-08", "close": 357.7, "volume": 2371.0}, {"date": "2021-12-09", "close": 352.99, "volume": 2222.0}, {"date": "2021-12-10", "close": 362.0, "volume": 2008.0}, {"date": "2021-12-13", "close": 369.03, "volume": 4760.0}, {"date": "2021-12-14", "close": 366.97, "volume": 4218.0}, {"date": "2021-12-15", "close": 367.2, "volume": 3796.0}, {"date": "2021-12-16", "close": 359.95, "volume": 2177.0}, {"date": "2021-12-17", "close": 348.33, "volume": 2833.0}, {"date": "2021-12-20", "close": 335.75, "volume": 3210.0}, {"date": "2021-12-21", "close": 351.0, "volume": 2928.0}, {"date": "2021-12-22", "close": 354.79, "volume": 2215.0}, {"date": "2021-12-23", "close": 356.7, "volume": 1650.0}, {"date": "2021-12-27", "close": 352.0, "volume": 325.0}, {"date": "2021-12-28", "close": 361.5, "volume": 1849.0}, {"date": "2021-12-29", "close": 361.8, "volume": 2624.0}, {"date": "2021-12-30", "close": 358.1, "volume": 3132.0}, {"date": "2021-12-31", "close": 356.73, "volume": 1687.0}, {"date": "2022-01-03", "close": 355.5, "volume": 1922.0}, {"date": "2022-01-04", "close": 355.5, "volume": null}, {"date": "2022-01-05", "close": 359.99, "volume": 3685.0}, {"date": "2022-01-06", "close": 368.9, "volume": 3078.0}, {"date": "2022-01-07", "close": 374.0, "volume": 2125.0}, {"date": "2022-01-10", "close": 389.9, "volume": 1421.0}, {"date": "2022-01-11", "close": 378.99, "volume": 3628.0}, {"date": "2022-01-12", "close": 363.31, "volume": 1679.0}, {"date": "2022-01-13", "close": 372.159, "volume": 789.0}, {"date": "2022-01-14", "close": 363.0, "volume": 1354.0}, {"date": "2022-01-18", "close": 352.15, "volume": 3112.0}, {"date": "2022-01-19", "close": 345.01, "volume": 1667.0}, {"date": "2022-01-20", "close": 343.0, "volume": 3546.0}, {"date": "2022-01-21", "close": 336.01, "volume": 2959.0}, {"date": "2022-01-24", "close": 336.0, "volume": 3724.0}, {"date": "2022-01-25", "close": 336.25, "volume": 2504.0}, {"date": "2022-01-26", "close": 334.0, "volume": 1123.0}, {"date": "2022-01-27", "close": 327.275, "volume": 4882.0}, {"date": "2022-01-28", "close": 323.53, "volume": 1139.0}, {"date": "2022-01-31", "close": 323.99, "volume": 2299.0}, {"date": "2022-02-01", "close": 312.3, "volume": 3540.0}, {"date": "2022-02-02", "close": 307.4, "volume": 4496.0}, {"date": "2022-02-03", "close": 307.34, "volume": 3384.0}, {"date": "2022-02-04", "close": 310.0, "volume": 1327.0}, {"date": "2022-02-07", "close": 316.75, "volume": 1011.0}, {"date": "2022-02-08", "close": 315.52, "volume": 998.0}, {"date": "2022-02-09", "close": 321.56, "volume": 2176.0}, {"date": "2022-02-10", "close": 310.1, "volume": 2752.0}, {"date": "2022-02-11", "close": 312.0, "volume": 1627.0}, {"date": "2022-02-14", "close": 314.32, "volume": 1249.0}, {"date": "2022-02-15", "close": 322.0, "volume": 5507.0}, {"date": "2022-02-16", "close": 327.85, "volume": 4130.0}, {"date": "2022-02-17", "close": 327.25, "volume": 3617.0}, {"date": "2022-02-18", "close": 336.84, "volume": 2442.0}, {"date": "2022-02-22", "close": 332.33, "volume": 4243.0}, {"date": "2022-02-23", "close": 330.0, "volume": 11679.0}, {"date": "2022-02-24", "close": 322.98, "volume": 1772.0}, {"date": "2022-02-25", "close": 327.17, "volume": 10620.0}, {"date": "2022-02-28", "close": 323.36, "volume": 4075.0}, {"date": "2022-03-01", "close": 313.21, "volume": 2195.0}, {"date": "2022-03-02", "close": 316.99, "volume": 2993.0}, {"date": "2022-03-03", "close": 317.0, "volume": 2170.0}, {"date": "2022-03-04", "close": 318.48, "volume": 1164.0}, {"date": "2022-03-07", "close": 307.0, "volume": 2746.0}, {"date": "2022-03-08", "close": 308.84, "volume": 3636.0}, {"date": "2022-03-09", "close": 308.75, "volume": 1955.0}, {"date": "2022-03-10", "close": 305.81, "volume": 1379.0}, {"date": "2022-03-11", "close": 300.2, "volume": 3543.0}, {"date": "2022-03-14", "close": 292.01, "volume": 2148.0}, {"date": "2022-03-15", "close": 297.4, "volume": 1283.0}, {"date": "2022-03-16", "close": 307.0, "volume": 3711.0}, {"date": "2022-03-17", "close": 305.1, "volume": 2980.0}, {"date": "2022-03-18", "close": 308.0, "volume": 6325.0}, {"date": "2022-03-21", "close": 302.8, "volume": 2708.0}, {"date": "2022-03-22", "close": 307.25, "volume": 6673.0}, {"date": "2022-03-23", "close": 305.81, "volume": 2163.0}, {"date": "2022-03-24", "close": 307.0, "volume": 919.0}, {"date": "2022-03-25", "close": 303.8, "volume": 1312.0}, {"date": "2022-03-28", "close": 309.9997, "volume": 2688.0}, {"date": "2022-03-29", "close": 316.05, "volume": 1864.0}, {"date": "2022-03-30", "close": 312.01, "volume": 1280.0}, {"date": "2022-03-31", "close": 311.99, "volume": 2101.0}, {"date": "2022-04-01", "close": 304.08, "volume": 3575.0}, {"date": "2022-04-04", "close": 306.1, "volume": 2647.0}, {"date": "2022-04-05", "close": 300.79, "volume": 2134.0}, {"date": "2022-04-06", "close": 300.4, "volume": 1144.0}, {"date": "2022-04-07", "close": 294.1, "volume": 2713.0}, {"date": "2022-04-08", "close": 290.0, "volume": 2736.0}, {"date": "2022-04-11", "close": 287.09, "volume": 3306.0}, {"date": "2022-04-12", "close": 284.98, "volume": 1920.0}, {"date": "2022-04-13", "close": 282.71, "volume": 6328.0}, {"date": "2022-04-14", "close": 282.61, "volume": 3681.0}, {"date": "2022-04-18", "close": 284.0, "volume": 1322.0}, {"date": "2022-04-19", "close": 281.8, "volume": 1814.0}, {"date": "2022-04-20", "close": 273.2, "volume": 7664.0}, {"date": "2022-04-21", "close": 260.0, "volume": 8300.0}, {"date": "2022-04-22", "close": 262.1, "volume": 8400.0}, {"date": "2022-04-25", "close": 256.7, "volume": 11290.0}, {"date": "2022-04-26", "close": 245.9, "volume": 12953.0}, {"date": "2022-04-27", "close": 271.78, "volume": 6425.0}, {"date": "2022-04-28", "close": 267.4, "volume": 2472.0}, {"date": "2022-04-29", "close": 257.15, "volume": 4055.0}, {"date": "2022-05-02", "close": 265.96, "volume": 1351.0}, {"date": "2022-05-03", "close": 259.16, "volume": 5308.0}, {"date": "2022-05-04", "close": 272.37, "volume": 1463.0}, {"date": "2022-05-05", "close": 256.02, "volume": 2036.0}, {"date": "2022-05-06", "close": 257.0, "volume": 2406.0}, {"date": "2022-05-09", "close": 248.97, "volume": 3757.0}, {"date": "2022-05-10", "close": 253.385, "volume": 1106.0}, {"date": "2022-05-11", "close": 254.89, "volume": 2154.0}, {"date": "2022-05-12", "close": 255.3, "volume": 5423.0}, {"date": "2022-05-13", "close": 252.75, "volume": 1956.0}, {"date": "2022-05-16", "close": 246.25, "volume": 3793.0}, {"date": "2022-05-17", "close": 252.4, "volume": 2860.0}, {"date": "2022-05-18", "close": 247.65, "volume": 3204.0}, {"date": "2022-05-19", "close": 244.5, "volume": 7499.0}, {"date": "2022-05-20", "close": 245.64, "volume": 4847.0}, {"date": "2022-05-23", "close": 267.8, "volume": 5137.0}, {"date": "2022-05-24", "close": 260.24, "volume": 5423.0}, {"date": "2022-05-25", "close": 269.0, "volume": 6267.0}, {"date": "2022-05-26", "close": 280.1, "volume": 6658.0}, {"date": "2022-05-27", "close": 277.97, "volume": 5671.0}, {"date": "2022-05-31", "close": 275.82, "volume": 4361.0}, {"date": "2022-06-01", "close": 276.0, "volume": 3627.0}, {"date": "2022-06-02", "close": 281.0, "volume": 7141.0}, {"date": "2022-06-03", "close": 277.5, "volume": 1649.0}, {"date": "2022-06-06", "close": 285.3, "volume": 7643.0}, {"date": "2022-06-07", "close": 290.5, "volume": 4824.0}, {"date": "2022-06-08", "close": 291.4, "volume": 3693.0}, {"date": "2022-06-09", "close": 282.9, "volume": 1838.0}, {"date": "2022-06-10", "close": 271.26, "volume": 2070.0}, {"date": "2022-06-13", "close": 256.84, "volume": 4100.0}, {"date": "2022-06-14", "close": 261.95, "volume": 3446.0}, {"date": "2022-06-15", "close": 268.8, "volume": 4271.0}, {"date": "2022-06-16", "close": 259.7, "volume": 5927.0}, {"date": "2022-06-17", "close": 263.3, "volume": 12337.0}, {"date": "2022-06-21", "close": 267.5, "volume": 6910.0}, {"date": "2022-06-22", "close": 264.43, "volume": 5714.0}, {"date": "2022-06-23", "close": 259.59, "volume": 2568.0}, {"date": "2022-06-24", "close": 263.0, "volume": 9162.0}, {"date": "2022-06-27", "close": 259.84, "volume": 1749.0}, {"date": "2022-06-28", "close": 257.4, "volume": 1767.0}, {"date": "2022-06-29", "close": 259.36, "volume": 3485.0}, {"date": "2022-06-30", "close": 258.8, "volume": 3908.0}, {"date": "2022-07-01", "close": 266.0, "volume": 1281.0}, {"date": "2022-07-05", "close": 269.0, "volume": 2243.0}, {"date": "2022-07-06", "close": 271.15, "volume": 2433.0}, {"date": "2022-07-07", "close": 277.7, "volume": 2473.0}, {"date": "2022-07-08", "close": 272.02, "volume": 1443.0}, {"date": "2022-07-11", "close": 261.3, "volume": 923.0}, {"date": "2022-07-12", "close": 252.5, "volume": 1231.0}, {"date": "2022-07-13", "close": 252.5, "volume": null}, {"date": "2022-07-14", "close": 251.25, "volume": 2655.0}, {"date": "2022-07-15", "close": 263.78, "volume": 2618.0}, {"date": "2022-07-18", "close": 257.5, "volume": 1278.0}, {"date": "2022-07-19", "close": 267.0, "volume": 947.0}, {"date": "2022-07-20", "close": 269.79, "volume": 1832.0}, {"date": "2022-07-21", "close": 272.05, "volume": 1002.0}, {"date": "2022-07-22", "close": 271.26, "volume": 1044.0}, {"date": "2022-07-25", "close": 275.24, "volume": 952.0}, {"date": "2022-07-26", "close": 258.87, "volume": 2335.0}, {"date": "2022-07-27", "close": 268.59, "volume": 1413.0}, {"date": "2022-07-28", "close": 270.0, "volume": 829.0}, {"date": "2022-07-29", "close": 270.3, "volume": 1371.0}, {"date": "2022-08-01", "close": 271.46, "volume": 821.0}, {"date": "2022-08-02", "close": 265.35, "volume": 2065.0}, {"date": "2022-08-03", "close": 270.0, "volume": 3239.0}, {"date": "2022-08-04", "close": 271.0, "volume": 1056.0}, {"date": "2022-08-05", "close": 269.0, "volume": 1362.0}, {"date": "2022-08-08", "close": 267.85, "volume": 2592.0}, {"date": "2022-08-09", "close": 264.5, "volume": 1088.0}, {"date": "2022-08-10", "close": 268.0, "volume": 845.0}, {"date": "2022-08-11", "close": 269.1, "volume": 1241.0}, {"date": "2022-08-12", "close": 272.5, "volume": 1259.0}, {"date": "2022-08-15", "close": 266.03, "volume": 1241.0}, {"date": "2022-08-16", "close": 268.96, "volume": 575.0}, {"date": "2022-08-17", "close": 264.0, "volume": 667.0}, {"date": "2022-08-18", "close": 272.14, "volume": 1110.0}, {"date": "2022-08-19", "close": 260.2, "volume": 4833.0}, {"date": "2022-08-22", "close": 256.78, "volume": 6527.0}, {"date": "2022-08-23", "close": 258.04, "volume": 7001.0}, {"date": "2022-08-24", "close": 266.8, "volume": 1127.0}, {"date": "2022-08-25", "close": 274.6, "volume": 1640.0}, {"date": "2022-08-26", "close": 264.4, "volume": 1771.0}, {"date": "2022-08-29", "close": 262.0, "volume": 406.0}, {"date": "2022-08-30", "close": 264.0, "volume": 707.0}, {"date": "2022-08-31", "close": 261.2, "volume": 836.0}, {"date": "2022-09-01", "close": 262.34, "volume": 2050.0}, {"date": "2022-09-02", "close": 263.6, "volume": 1974.0}, {"date": "2022-09-06", "close": 261.11, "volume": 1236.0}, {"date": "2022-09-07", "close": 264.0, "volume": 1598.0}, {"date": "2022-09-08", "close": 264.79, "volume": 1661.0}, {"date": "2022-09-09", "close": 264.51, "volume": 680.0}, {"date": "2022-09-12", "close": 267.68, "volume": 906.0}, {"date": "2022-09-13", "close": 262.0, "volume": 959.0}, {"date": "2022-09-14", "close": 262.3, "volume": 1087.0}, {"date": "2022-09-15", "close": 260.21, "volume": 1185.0}, {"date": "2022-09-16", "close": 267.0, "volume": 9688.0}, {"date": "2022-09-19", "close": 267.0, "volume": null}, {"date": "2022-09-20", "close": 258.0, "volume": 1169.0}, {"date": "2022-09-21", "close": 255.43, "volume": 1757.0}, {"date": "2022-09-22", "close": 255.73, "volume": 1530.0}, {"date": "2022-09-23", "close": 256.0, "volume": 3778.0}, {"date": "2022-09-26", "close": 236.01, "volume": 3337.0}, {"date": "2022-09-27", "close": 247.0, "volume": 6504.0}, {"date": "2022-09-28", "close": 260.53, "volume": 1395.0}, {"date": "2022-09-29", "close": 259.49, "volume": 671.0}, {"date": "2022-09-30", "close": 256.39, "volume": 775.0}, {"date": "2022-10-03", "close": 266.93, "volume": 1692.0}, {"date": "2022-10-04", "close": 269.99, "volume": 1186.0}, {"date": "2022-10-05", "close": 262.6, "volume": 953.0}, {"date": "2022-10-06", "close": 260.31, "volume": 733.0}, {"date": "2022-10-07", "close": 255.0, "volume": 3768.0}, {"date": "2022-10-10", "close": 258.25, "volume": 12676.0}, {"date": "2022-10-11", "close": 246.6, "volume": 10201.0}, {"date": "2022-10-12", "close": 254.0, "volume": 1759.0}, {"date": "2022-10-13", "close": 250.88, "volume": 5408.0}, {"date": "2022-10-14", "close": 255.01, "volume": 1418.0}, {"date": "2022-10-17", "close": 260.24, "volume": 1954.0}, {"date": "2022-10-18", "close": 264.94, "volume": 1007.0}, {"date": "2022-10-19", "close": 268.69, "volume": 1662.0}, {"date": "2022-10-20", "close": 286.04, "volume": 2206.0}, {"date": "2022-10-21", "close": 274.99, "volume": 3724.0}, {"date": "2022-10-24", "close": 266.95, "volume": 1184.0}, {"date": "2022-10-25", "close": 268.0, "volume": 1396.0}, {"date": "2022-10-26", "close": 269.03, "volume": 1277.0}, {"date": "2022-10-27", "close": 265.0, "volume": 1047.0}, {"date": "2022-10-28", "close": 273.99, "volume": 2175.0}, {"date": "2022-10-31", "close": 268.25, "volume": 2820.0}, {"date": "2022-11-01", "close": 263.6, "volume": 1657.0}, {"date": "2022-11-02", "close": 260.0, "volume": 2733.0}, {"date": "2022-11-03", "close": 260.0, "volume": null}, {"date": "2022-11-04", "close": 267.9, "volume": 596.0}, {"date": "2022-11-07", "close": 270.98, "volume": 641.0}, {"date": "2022-11-08", "close": 269.55, "volume": 876.0}, {"date": "2022-11-09", "close": 269.0, "volume": 744.0}, {"date": "2022-11-10", "close": 274.0, "volume": 3276.0}, {"date": "2022-11-11", "close": 275.0, "volume": 1043.0}, {"date": "2022-11-14", "close": 270.05, "volume": 815.0}, {"date": "2022-11-15", "close": 275.09, "volume": 2933.0}, {"date": "2022-11-16", "close": 272.01, "volume": 525.0}, {"date": "2022-11-17", "close": 280.79, "volume": 2521.0}, {"date": "2022-11-18", "close": 280.0, "volume": 2346.0}, {"date": "2022-11-21", "close": 271.51, "volume": 1226.0}, {"date": "2022-11-22", "close": 273.1, "volume": 1005.0}, {"date": "2022-11-23", "close": 276.0, "volume": 815.0}, {"date": "2022-11-25", "close": 276.0, "volume": null}, {"date": "2022-11-28", "close": 272.99, "volume": 687.0}, {"date": "2022-11-29", "close": 274.99, "volume": 1041.0}, {"date": "2022-11-30", "close": 275.0, "volume": 3021.0}, {"date": "2022-12-01", "close": 277.8, "volume": 1044.0}, {"date": "2022-12-02", "close": 273.06, "volume": 455.0}, {"date": "2022-12-05", "close": 270.99, "volume": 1991.0}, {"date": "2022-12-06", "close": 270.0, "volume": 4214.0}, {"date": "2022-12-07", "close": 264.43, "volume": 495.0}, {"date": "2022-12-08", "close": 264.99, "volume": 872.0}, {"date": "2022-12-09", "close": 261.15, "volume": 1200.0}, {"date": "2022-12-12", "close": 268.45, "volume": 6333.0}, {"date": "2022-12-13", "close": 265.13, "volume": 1981.0}, {"date": "2022-12-14", "close": 271.19, "volume": 6453.0}, {"date": "2022-12-15", "close": 275.4, "volume": 2819.0}, {"date": "2022-12-16", "close": 275.37, "volume": 10122.0}, {"date": "2022-12-19", "close": 284.64, "volume": 4456.0}, {"date": "2022-12-20", "close": 287.99, "volume": 7877.0}, {"date": "2022-12-21", "close": 298.0, "volume": 5520.0}, {"date": "2022-12-22", "close": 289.36, "volume": 1560.0}, {"date": "2022-12-23", "close": 300.8, "volume": 6480.0}, {"date": "2022-12-27", "close": 285.0, "volume": 2642.0}, {"date": "2022-12-28", "close": 274.3, "volume": 1216.0}, {"date": "2022-12-29", "close": 267.2, "volume": 6429.0}, {"date": "2022-12-30", "close": 250.51, "volume": 11368.0}, {"date": "2023-01-03", "close": 264.77, "volume": 2986.0}, {"date": "2023-01-04", "close": 280.01, "volume": 3371.0}, {"date": "2023-01-05", "close": 281.62, "volume": 1834.0}, {"date": "2023-01-06", "close": 299.0, "volume": 575.0}, {"date": "2023-01-09", "close": 289.8, "volume": 1434.0}, {"date": "2023-01-10", "close": 294.0, "volume": 486.0}, {"date": "2023-01-11", "close": 296.51, "volume": 1316.0}, {"date": "2023-01-12", "close": 293.99, "volume": 3517.0}, {"date": "2023-01-13", "close": 294.4, "volume": 2201.0}, {"date": "2023-01-17", "close": 295.0, "volume": 854.0}, {"date": "2023-01-18", "close": 289.0, "volume": 1392.0}, {"date": "2023-01-19", "close": 286.22, "volume": 1178.0}, {"date": "2023-01-20", "close": 293.61, "volume": 1101.0}, {"date": "2023-01-23", "close": 292.19, "volume": 1271.0}, {"date": "2023-01-24", "close": 294.5, "volume": 846.0}, {"date": "2023-01-25", "close": 291.7, "volume": 1080.0}, {"date": "2023-01-26", "close": 304.48, "volume": 1236.0}, {"date": "2023-01-27", "close": 302.7, "volume": 1045.0}, {"date": "2023-01-30", "close": 298.0, "volume": 687.0}, {"date": "2023-01-31", "close": 306.0, "volume": 1560.0}, {"date": "2023-02-01", "close": 313.74, "volume": 2272.0}, {"date": "2023-02-02", "close": 313.49, "volume": 2631.0}, {"date": "2023-02-03", "close": 309.0, "volume": 1151.0}, {"date": "2023-02-06", "close": 305.12, "volume": 1704.0}, {"date": "2023-02-07", "close": 305.0, "volume": 1285.0}, {"date": "2023-02-08", "close": 300.57, "volume": 1277.0}, {"date": "2023-02-09", "close": 290.1, "volume": 1127.0}, {"date": "2023-02-10", "close": 289.22, "volume": 564.0}, {"date": "2023-02-13", "close": 292.48, "volume": 1347.0}, {"date": "2023-02-14", "close": 293.36, "volume": 1560.0}, {"date": "2023-02-15", "close": 305.0, "volume": 2042.0}, {"date": "2023-02-16", "close": 308.68, "volume": 1613.0}, {"date": "2023-02-17", "close": 295.22, "volume": 2360.0}, {"date": "2023-02-21", "close": 302.17, "volume": 2963.0}, {"date": "2023-02-22", "close": 306.75, "volume": 1494.0}, {"date": "2023-02-23", "close": 312.31, "volume": 3265.0}, {"date": "2023-02-24", "close": 307.0, "volume": 1621.0}, {"date": "2023-02-27", "close": 312.05, "volume": 2234.0}, {"date": "2023-02-28", "close": 303.68, "volume": 2960.0}, {"date": "2023-03-01", "close": 293.01, "volume": 1689.0}, {"date": "2023-03-02", "close": 300.0, "volume": 1885.0}, {"date": "2023-03-03", "close": 287.4, "volume": 1697.0}, {"date": "2023-03-06", "close": 275.0, "volume": 6984.0}, {"date": "2023-03-07", "close": 272.6, "volume": 3427.0}, {"date": "2023-03-08", "close": 272.01, "volume": 814.0}, {"date": "2023-03-09", "close": 275.8, "volume": 2124.0}, {"date": "2023-03-10", "close": 272.05, "volume": 2425.0}, {"date": "2023-03-13", "close": 267.0, "volume": 1965.0}, {"date": "2023-03-14", "close": 268.0, "volume": 3400.0}, {"date": "2023-03-15", "close": 269.2, "volume": 2699.0}, {"date": "2023-03-16", "close": 275.3, "volume": 1265.0}, {"date": "2023-03-17", "close": 274.09, "volume": 9235.0}, {"date": "2023-03-20", "close": 271.94, "volume": 2544.0}, {"date": "2023-03-21", "close": 272.0, "volume": 1938.0}, {"date": "2023-03-22", "close": 269.01, "volume": 968.0}, {"date": "2023-03-23", "close": 274.0, "volume": 2715.0}, {"date": "2023-03-24", "close": 271.8, "volume": 1674.0}, {"date": "2023-03-27", "close": 277.29, "volume": 2565.0}, {"date": "2023-03-28", "close": 274.02, "volume": 1446.0}, {"date": "2023-03-29", "close": 277.78, "volume": 2703.0}, {"date": "2023-03-30", "close": 279.0, "volume": 892.0}, {"date": "2023-03-31", "close": 284.96, "volume": 1130.0}, {"date": "2023-04-03", "close": 282.0, "volume": 1316.0}, {"date": "2023-04-04", "close": 281.88, "volume": 1292.0}, {"date": "2023-04-05", "close": 283.5, "volume": 1677.0}, {"date": "2023-04-06", "close": 287.7, "volume": 2334.0}, {"date": "2023-04-10", "close": 286.0, "volume": 1004.0}, {"date": "2023-04-11", "close": 289.3, "volume": 1657.0}, {"date": "2023-04-12", "close": 289.3, "volume": null}, {"date": "2023-04-13", "close": 284.1, "volume": 649.0}, {"date": "2023-04-14", "close": 284.3, "volume": 1165.0}, {"date": "2023-04-17", "close": 288.0, "volume": 507.0}, {"date": "2023-04-18", "close": 281.95, "volume": 3295.0}, {"date": "2023-04-19", "close": 278.0, "volume": 1129.0}, {"date": "2023-04-20", "close": 274.7, "volume": 767.0}, {"date": "2023-04-21", "close": 273.74, "volume": 2156.0}, {"date": "2023-04-24", "close": 272.2, "volume": 1026.0}, {"date": "2023-04-25", "close": 270.51, "volume": 1198.0}, {"date": "2023-04-26", "close": 271.99, "volume": 1096.0}, {"date": "2023-04-27", "close": 275.0, "volume": 1311.0}, {"date": "2023-04-28", "close": 273.15, "volume": 2283.0}, {"date": "2023-05-01", "close": 275.12, "volume": 804.0}, {"date": "2023-05-02", "close": 273.2, "volume": 1072.0}, {"date": "2023-05-03", "close": 272.62, "volume": 1390.0}, {"date": "2023-05-04", "close": 273.92, "volume": 920.0}, {"date": "2023-05-05", "close": 274.96, "volume": 1202.0}, {"date": "2023-05-08", "close": 271.88, "volume": 481.0}, {"date": "2023-05-09", "close": 271.88, "volume": null}, {"date": "2023-05-10", "close": 272.3, "volume": 929.0}, {"date": "2023-05-11", "close": 272.3, "volume": null}, {"date": "2023-05-12", "close": 274.0, "volume": 697.0}, {"date": "2023-05-15", "close": 277.0, "volume": 633.0}, {"date": "2023-05-16", "close": 279.02, "volume": 942.0}, {"date": "2023-05-17", "close": 278.05, "volume": 930.0}, {"date": "2023-05-18", "close": 281.32, "volume": 1055.0}, {"date": "2023-05-19", "close": 276.32, "volume": 2183.0}, {"date": "2023-05-22", "close": 297.74, "volume": 2964.0}, {"date": "2023-05-23", "close": 290.49, "volume": 4079.0}, {"date": "2023-05-24", "close": 286.0, "volume": 1873.0}, {"date": "2023-05-25", "close": 289.28, "volume": 1247.0}, {"date": "2023-05-26", "close": 289.73, "volume": 6054.0}, {"date": "2023-05-30", "close": 289.59, "volume": 789.0}, {"date": "2023-05-31", "close": 294.78, "volume": 2376.0}, {"date": "2023-06-01", "close": 289.8, "volume": 3267.0}, {"date": "2023-06-02", "close": 289.27, "volume": 6636.0}, {"date": "2023-06-05", "close": 294.0, "volume": 1495.0}, {"date": "2023-06-06", "close": 289.99, "volume": 4975.0}, {"date": "2023-06-07", "close": 288.0, "volume": 6677.0}, {"date": "2023-06-08", "close": 289.3, "volume": 2021.0}, {"date": "2023-06-09", "close": 287.1, "volume": 1410.0}, {"date": "2023-06-12", "close": 284.0, "volume": 2647.0}, {"date": "2023-06-13", "close": 282.52, "volume": 1591.0}, {"date": "2023-06-14", "close": 284.37, "volume": 1906.0}, {"date": "2023-06-15", "close": 289.75, "volume": 3522.0}, {"date": "2023-06-16", "close": 281.8, "volume": 5824.0}, {"date": "2023-06-20", "close": 289.63, "volume": 2616.0}, {"date": "2023-06-21", "close": 288.73, "volume": 1466.0}, {"date": "2023-06-22", "close": 287.95, "volume": 4277.0}, {"date": "2023-06-23", "close": 283.63, "volume": 20820.0}, {"date": "2023-06-26", "close": 280.89, "volume": 1861.0}, {"date": "2023-06-27", "close": 281.11, "volume": 1659.0}, {"date": "2023-06-28", "close": 282.0, "volume": 1145.0}, {"date": "2023-06-29", "close": 286.15, "volume": 1492.0}, {"date": "2023-06-30", "close": 289.28, "volume": 1246.0}, {"date": "2023-07-03", "close": 289.28, "volume": null}, {"date": "2023-07-05", "close": 287.2, "volume": 823.0}, {"date": "2023-07-06", "close": 286.51, "volume": 1238.0}, {"date": "2023-07-07", "close": 288.6, "volume": 922.0}, {"date": "2023-07-10", "close": 287.5, "volume": 1465.0}, {"date": "2023-07-11", "close": 284.0, "volume": 1149.0}, {"date": "2023-07-12", "close": 282.6, "volume": 1355.0}, {"date": "2023-07-13", "close": 282.5, "volume": 1306.0}, {"date": "2023-07-14", "close": 285.88, "volume": 1296.0}, {"date": "2023-07-17", "close": 290.04, "volume": 2225.0}, {"date": "2023-07-18", "close": 289.9, "volume": 1021.0}, {"date": "2023-07-19", "close": 287.1, "volume": 1524.0}, {"date": "2023-07-20", "close": 288.21, "volume": 1199.0}, {"date": "2023-07-21", "close": 285.23, "volume": 3585.0}, {"date": "2023-07-24", "close": 286.6, "volume": 946.0}, {"date": "2023-07-25", "close": 286.6, "volume": null}, {"date": "2023-07-26", "close": 290.05, "volume": 3498.0}, {"date": "2023-07-27", "close": 290.09, "volume": 3472.0}, {"date": "2023-07-28", "close": 288.75, "volume": 6048.0}, {"date": "2023-07-31", "close": 289.52, "volume": 979.0}, {"date": "2023-08-01", "close": 289.59, "volume": 2136.0}, {"date": "2023-08-02", "close": 291.13, "volume": 32287.0}, {"date": "2023-08-03", "close": 292.75, "volume": 2531.0}, {"date": "2023-08-04", "close": 299.12, "volume": 2433.0}, {"date": "2023-08-07", "close": 314.62, "volume": 5278.0}, {"date": "2023-08-08", "close": 310.2, "volume": 2875.0}, {"date": "2023-08-09", "close": 313.0, "volume": 2237.0}, {"date": "2023-08-10", "close": 305.65, "volume": 2598.0}, {"date": "2023-08-11", "close": 310.1, "volume": 1529.0}, {"date": "2023-08-14", "close": 298.71, "volume": 1096.0}, {"date": "2023-08-15", "close": 301.8, "volume": 1874.0}, {"date": "2023-08-16", "close": 291.6, "volume": 2342.0}, {"date": "2023-08-17", "close": 292.4, "volume": 3815.0}, {"date": "2023-08-18", "close": 296.82, "volume": 1330.0}, {"date": "2023-08-21", "close": 301.52, "volume": 3792.0}, {"date": "2023-08-22", "close": 302.01, "volume": 4280.0}, {"date": "2023-08-23", "close": 304.01, "volume": 2050.0}, {"date": "2023-08-24", "close": 300.52, "volume": 1086.0}, {"date": "2023-08-25", "close": 303.4, "volume": 746.0}, {"date": "2023-08-28", "close": 299.6, "volume": 8305.0}, {"date": "2023-08-29", "close": 300.0, "volume": 2416.0}, {"date": "2023-08-30", "close": 291.2, "volume": 3901.0}, {"date": "2023-08-31", "close": 294.8, "volume": 3571.0}, {"date": "2023-09-01", "close": 304.1, "volume": 1749.0}, {"date": "2023-09-05", "close": 299.14, "volume": 1379.0}, {"date": "2023-09-06", "close": 295.14, "volume": 833.0}, {"date": "2023-09-07", "close": 297.85, "volume": 1703.0}, {"date": "2023-09-08", "close": 292.33, "volume": 2397.0}, {"date": "2023-09-11", "close": 293.55, "volume": 855.0}, {"date": "2023-09-12", "close": 296.0, "volume": 1087.0}, {"date": "2023-09-13", "close": 291.01, "volume": 1499.0}, {"date": "2023-09-14", "close": 295.0, "volume": 2296.0}, {"date": "2023-09-15", "close": 290.75, "volume": 5855.0}, {"date": "2023-09-18", "close": 292.27, "volume": 1003.0}, {"date": "2023-09-19", "close": 294.01, "volume": 2427.0}, {"date": "2023-09-20", "close": 294.1, "volume": 4829.0}, {"date": "2023-09-21", "close": 294.85, "volume": 1396.0}, {"date": "2023-09-22", "close": 292.55, "volume": 1663.0}, {"date": "2023-09-25", "close": 292.11, "volume": 2223.0}, {"date": "2023-09-26", "close": 293.0, "volume": 2568.0}, {"date": "2023-09-27", "close": 295.34, "volume": 1956.0}, {"date": "2023-09-28", "close": 293.205, "volume": 2723.0}, {"date": "2023-09-29", "close": 294.0, "volume": 1310.0}, {"date": "2023-10-02", "close": 293.39, "volume": 1120.0}, {"date": "2023-10-03", "close": 291.21, "volume": 864.0}, {"date": "2023-10-04", "close": 292.0, "volume": 1124.0}, {"date": "2023-10-05", "close": 292.5, "volume": 1655.0}, {"date": "2023-10-06", "close": 296.29, "volume": 1047.0}, {"date": "2023-10-09", "close": 297.0, "volume": 758.0}, {"date": "2023-10-10", "close": 304.99, "volume": 1227.0}, {"date": "2023-10-11", "close": 301.71, "volume": 1323.0}, {"date": "2023-10-12", "close": 301.465, "volume": 1221.0}, {"date": "2023-10-13", "close": 303.5, "volume": 833.0}, {"date": "2023-10-16", "close": 302.8, "volume": 1789.0}, {"date": "2023-10-17", "close": 305.33, "volume": 3205.0}, {"date": "2023-10-18", "close": 304.85, "volume": 1787.0}, {"date": "2023-10-19", "close": 300.81, "volume": 1995.0}, {"date": "2023-10-20", "close": 301.91, "volume": 2184.0}, {"date": "2023-10-23", "close": 298.9, "volume": 1499.0}, {"date": "2023-10-24", "close": 303.0, "volume": 3322.0}, {"date": "2023-10-25", "close": 298.5, "volume": 1531.0}, {"date": "2023-10-26", "close": 294.36, "volume": 3814.0}, {"date": "2023-10-27", "close": 286.05, "volume": 2077.0}, {"date": "2023-10-30", "close": 294.0, "volume": 3698.0}, {"date": "2023-10-31", "close": 290.89, "volume": 3220.0}, {"date": "2023-11-01", "close": 286.63, "volume": 936.0}, {"date": "2023-11-02", "close": 290.08, "volume": 1878.0}, {"date": "2023-11-03", "close": 293.79, "volume": 2393.0}, {"date": "2023-11-06", "close": 291.15, "volume": 1321.0}, {"date": "2023-11-07", "close": 292.98, "volume": 1831.0}, {"date": "2023-11-08", "close": 292.84, "volume": 3283.0}, {"date": "2023-11-09", "close": 289.52, "volume": 2907.0}, {"date": "2023-11-10", "close": 295.89, "volume": 1584.0}, {"date": "2023-11-13", "close": 293.16, "volume": 1998.0}, {"date": "2023-11-14", "close": 307.25, "volume": 3467.0}, {"date": "2023-11-15", "close": 323.75, "volume": 6112.0}, {"date": "2023-11-16", "close": 324.0, "volume": 3168.0}, {"date": "2023-11-17", "close": 326.1, "volume": 6722.0}, {"date": "2023-11-20", "close": 321.7, "volume": 3723.0}, {"date": "2023-11-21", "close": 321.52, "volume": 2587.0}, {"date": "2023-11-22", "close": 324.87, "volume": 2963.0}, {"date": "2023-11-24", "close": 336.9, "volume": 2021.0}, {"date": "2023-11-27", "close": 331.89, "volume": 2478.0}, {"date": "2023-11-28", "close": 317.0, "volume": 6539.0}, {"date": "2023-11-29", "close": 327.0, "volume": 4331.0}, {"date": "2023-11-30", "close": 325.58, "volume": 24641.0}, {"date": "2023-12-01", "close": 331.03, "volume": 4018.0}, {"date": "2023-12-04", "close": 332.8, "volume": 5099.0}, {"date": "2023-12-05", "close": 329.49, "volume": 4046.0}, {"date": "2023-12-06", "close": 323.94, "volume": 3341.0}, {"date": "2023-12-07", "close": 324.6, "volume": 1968.0}, {"date": "2023-12-08", "close": 315.0, "volume": 2050.0}, {"date": "2023-12-11", "close": 315.21, "volume": 2199.0}, {"date": "2023-12-12", "close": 313.5, "volume": 1688.0}, {"date": "2023-12-13", "close": 320.22, "volume": 3402.0}, {"date": "2023-12-14", "close": 314.57, "volume": 3990.0}, {"date": "2023-12-15", "close": 331.64, "volume": 18548.0}, {"date": "2023-12-18", "close": 329.0, "volume": 5106.0}, {"date": "2023-12-19", "close": 330.16, "volume": 4115.0}, {"date": "2023-12-20", "close": 334.94, "volume": 2930.0}, {"date": "2023-12-21", "close": 342.21, "volume": 1402.0}, {"date": "2023-12-22", "close": 342.95, "volume": 1625.0}, {"date": "2023-12-26", "close": 349.97, "volume": 5320.0}, {"date": "2023-12-27", "close": 357.34, "volume": 1659.0}, {"date": "2023-12-28", "close": 351.1, "volume": 1920.0}, {"date": "2023-12-29", "close": 340.82, "volume": 1561.0}, {"date": "2024-01-02", "close": 346.5, "volume": 1797.0}, {"date": "2024-01-03", "close": 334.0, "volume": 2489.0}, {"date": "2024-01-04", "close": 323.0, "volume": 2747.0}, {"date": "2024-01-05", "close": 315.75, "volume": 4126.0}, {"date": "2024-01-08", "close": 328.0, "volume": 6827.0}, {"date": "2024-01-09", "close": 322.2, "volume": 1160.0}, {"date": "2024-01-10", "close": 324.85, "volume": 1610.0}, {"date": "2024-01-11", "close": 320.15, "volume": 2085.0}, {"date": "2024-01-12", "close": 318.0, "volume": 927.0}, {"date": "2024-01-16", "close": 313.63, "volume": 3402.0}, {"date": "2024-01-17", "close": 315.9, "volume": 5044.0}, {"date": "2024-01-18", "close": 321.28, "volume": 4099.0}, {"date": "2024-01-19", "close": 337.54, "volume": 5155.0}, {"date": "2024-01-22", "close": 339.3, "volume": 5202.0}, {"date": "2024-01-23", "close": 336.6, "volume": 7434.0}, {"date": "2024-01-24", "close": 326.7, "volume": 7015.0}, {"date": "2024-01-25", "close": 333.8, "volume": 4842.0}, {"date": "2024-01-26", "close": 335.31, "volume": 3637.0}, {"date": "2024-01-29", "close": 336.21, "volume": 3380.0}, {"date": "2024-01-30", "close": 332.96, "volume": 7595.0}, {"date": "2024-01-31", "close": 321.32, "volume": 2725.0}, {"date": "2024-02-01", "close": 322.3, "volume": 5028.0}, {"date": "2024-02-02", "close": 319.15, "volume": 5488.0}, {"date": "2024-02-05", "close": 314.78, "volume": 7188.0}, {"date": "2024-02-06", "close": 316.5, "volume": 5928.0}, {"date": "2024-02-07", "close": 320.79, "volume": 4627.0}, {"date": "2024-02-08", "close": 319.14, "volume": 2618.0}, {"date": "2024-02-09", "close": 330.58, "volume": 4211.0}, {"date": "2024-02-12", "close": 341.21, "volume": 9320.0}, {"date": "2024-02-13", "close": 314.5, "volume": 10567.0}, {"date": "2024-02-14", "close": 327.6, "volume": 9439.0}, {"date": "2024-02-15", "close": 346.46, "volume": 5012.0}, {"date": "2024-02-16", "close": 333.4, "volume": 3401.0}, {"date": "2024-02-20", "close": 330.06, "volume": 8111.0}, {"date": "2024-02-21", "close": 327.08, "volume": 6696.0}, {"date": "2024-02-22", "close": 325.51, "volume": 2631.0}, {"date": "2024-02-23", "close": 322.0, "volume": 1747.0}, {"date": "2024-02-26", "close": 324.4, "volume": 5054.0}, {"date": "2024-02-27", "close": 327.0, "volume": 5374.0}, {"date": "2024-02-28", "close": 335.41, "volume": 6871.0}, {"date": "2024-02-29", "close": 338.55, "volume": 5225.0}, {"date": "2024-03-01", "close": 350.1, "volume": 7396.0}, {"date": "2024-03-04", "close": 365.0, "volume": 8343.0}, {"date": "2024-03-05", "close": 370.0, "volume": 9397.0}, {"date": "2024-03-06", "close": 377.75, "volume": 7448.0}, {"date": "2024-03-07", "close": 390.0, "volume": 6721.0}, {"date": "2024-03-08", "close": 395.44, "volume": 7767.0}, {"date": "2024-03-11", "close": 391.0, "volume": 19667.0}, {"date": "2024-03-12", "close": 387.86, "volume": 20814.0}, {"date": "2024-03-13", "close": 382.13, "volume": 22066.0}, {"date": "2024-03-14", "close": 375.86, "volume": 20844.0}, {"date": "2024-03-15", "close": 370.2, "volume": 27985.0}, {"date": "2024-03-18", "close": 372.0, "volume": 7404.0}, {"date": "2024-03-19", "close": 360.65, "volume": 16135.0}, {"date": "2024-03-20", "close": 368.88, "volume": 21855.0}, {"date": "2024-03-21", "close": 371.99, "volume": 15301.0}, {"date": "2024-03-22", "close": 364.8, "volume": 16782.0}, {"date": "2024-03-25", "close": 356.0, "volume": 2478.0}, {"date": "2024-03-26", "close": 348.98, "volume": 7575.0}, {"date": "2024-03-27", "close": 356.15, "volume": 12363.0}, {"date": "2024-03-28", "close": 361.61, "volume": 15594.0}, {"date": "2024-04-01", "close": 365.0, "volume": 11783.0}, {"date": "2024-04-02", "close": 348.0, "volume": 13717.0}, {"date": "2024-04-03", "close": 355.76, "volume": 19460.0}, {"date": "2024-04-04", "close": 365.44, "volume": 15855.0}, {"date": "2024-04-05", "close": 370.95, "volume": 14829.0}, {"date": "2024-04-08", "close": 374.01, "volume": 4375.0}, {"date": "2024-04-09", "close": 376.18, "volume": 12288.0}, {"date": "2024-04-10", "close": 352.0, "volume": 8776.0}, {"date": "2024-04-11", "close": 353.9, "volume": 12790.0}, {"date": "2024-04-12", "close": 337.88, "volume": 9408.0}, {"date": "2024-04-15", "close": 338.0, "volume": 12006.0}, {"date": "2024-04-16", "close": 341.4, "volume": 4814.0}, {"date": "2024-04-17", "close": 335.22, "volume": 4480.0}, {"date": "2024-04-18", "close": 342.0, "volume": 8514.0}, {"date": "2024-04-19", "close": 347.98, "volume": 13496.0}, {"date": "2024-04-22", "close": 350.0, "volume": 9296.0}, {"date": "2024-04-23", "close": 356.9, "volume": 16640.0}, {"date": "2024-04-24", "close": 353.0, "volume": 7693.0}, {"date": "2024-04-25", "close": 347.0, "volume": 10866.0}, {"date": "2024-04-26", "close": 346.8, "volume": 8540.0}, {"date": "2024-04-29", "close": 338.3, "volume": 10959.0}, {"date": "2024-04-30", "close": 335.2, "volume": 8287.0}, {"date": "2024-05-01", "close": 353.6, "volume": 11101.0}, {"date": "2024-05-02", "close": 360.15, "volume": 5770.0}, {"date": "2024-05-03", "close": 369.0, "volume": 8887.0}, {"date": "2024-05-06", "close": 370.6, "volume": 5583.0}, {"date": "2024-05-07", "close": 379.86, "volume": 10716.0}, {"date": "2024-05-08", "close": 374.5, "volume": 5532.0}, {"date": "2024-05-09", "close": 377.9, "volume": 9176.0}, {"date": "2024-05-10", "close": 377.9, "volume": 2949.0}, {"date": "2024-05-13", "close": 379.62, "volume": 7855.0}, {"date": "2024-05-14", "close": 386.21, "volume": 18081.0}, {"date": "2024-05-15", "close": 389.0, "volume": 6835.0}, {"date": "2024-05-16", "close": 386.1, "volume": 1582.0}, {"date": "2024-05-17", "close": 390.9, "volume": 9022.0}, {"date": "2024-05-20", "close": 387.01, "volume": 9517.0}, {"date": "2024-05-21", "close": 384.59, "volume": 8750.0}, {"date": "2024-05-22", "close": 391.9, "volume": 12956.0}, {"date": "2024-05-23", "close": 389.16, "volume": 10059.0}, {"date": "2024-05-24", "close": 393.1, "volume": 5383.0}, {"date": "2024-05-28", "close": 381.1, "volume": 9303.0}, {"date": "2024-05-29", "close": 373.9, "volume": 8935.0}, {"date": "2024-05-30", "close": 371.8, "volume": 8026.0}, {"date": "2024-05-31", "close": 379.0, "volume": 7881.0}, {"date": "2024-06-03", "close": 376.45, "volume": 9238.0}, {"date": "2024-06-04", "close": 368.15, "volume": 6040.0}, {"date": "2024-06-05", "close": 373.61, "volume": 5474.0}, {"date": "2024-06-06", "close": 366.1, "volume": 4045.0}, {"date": "2024-06-07", "close": 365.24, "volume": 3171.0}, {"date": "2024-06-10", "close": 366.25, "volume": 6838.0}, {"date": "2024-06-11", "close": 368.01, "volume": 12845.0}, {"date": "2024-06-12", "close": 377.01, "volume": 7458.0}, {"date": "2024-06-13", "close": 370.74, "volume": 2065.0}, {"date": "2024-06-14", "close": 367.6, "volume": 4443.0}, {"date": "2024-06-17", "close": 369.945, "volume": 8707.0}, {"date": "2024-06-18", "close": 369.6, "volume": 8455.0}, {"date": "2024-06-20", "close": 371.9, "volume": 5364.0}, {"date": "2024-06-21", "close": 377.0, "volume": 9462.0}, {"date": "2024-06-24", "close": 380.24, "volume": 2245.0}, {"date": "2024-06-25", "close": 381.5, "volume": 4779.0}, {"date": "2024-06-26", "close": 380.01, "volume": 9160.0}, {"date": "2024-06-27", "close": 386.98, "volume": 3352.0}, {"date": "2024-06-28", "close": 394.48, "volume": 44109.0}, {"date": "2024-07-01", "close": 403.0, "volume": 12260.0}, {"date": "2024-07-02", "close": 409.48, "volume": 12209.0}, {"date": "2024-07-03", "close": 405.5, "volume": 2350.0}, {"date": "2024-07-05", "close": 398.4, "volume": 4912.0}, {"date": "2024-07-08", "close": 403.92, "volume": 8835.0}, {"date": "2024-07-09", "close": 387.0, "volume": 3628.0}, {"date": "2024-07-10", "close": 396.04, "volume": 2106.0}, {"date": "2024-07-11", "close": 413.0, "volume": 9321.0}, {"date": "2024-07-12", "close": 419.87, "volume": 16144.0}, {"date": "2024-07-15", "close": 432.5, "volume": 15379.0}, {"date": "2024-07-16", "close": 447.86, "volume": 29822.0}, {"date": "2024-07-17", "close": 441.15, "volume": 17661.0}, {"date": "2024-07-18", "close": 432.6, "volume": 29271.0}, {"date": "2024-07-19", "close": 428.2, "volume": 11777.0}, {"date": "2024-07-22", "close": 448.0, "volume": 18806.0}, {"date": "2024-07-23", "close": 465.8, "volume": 22566.0}, {"date": "2024-07-24", "close": 448.7, "volume": 13695.0}, {"date": "2024-07-25", "close": 463.64, "volume": 11687.0}, {"date": "2024-07-26", "close": 465.7, "volume": 18955.0}, {"date": "2024-07-29", "close": 453.47, "volume": 9750.0}, {"date": "2024-07-30", "close": 456.68, "volume": 5938.0}, {"date": "2024-07-31", "close": 465.6, "volume": 6048.0}, {"date": "2024-08-01", "close": 437.61, "volume": 24925.0}, {"date": "2024-08-02", "close": 415.0, "volume": 12160.0}, {"date": "2024-08-05", "close": 403.0, "volume": 23728.0}, {"date": "2024-08-06", "close": 413.26, "volume": 15359.0}, {"date": "2024-08-07", "close": 407.25, "volume": 37499.0}, {"date": "2024-08-08", "close": 432.5, "volume": 14080.0}, {"date": "2024-08-09", "close": 426.48, "volume": 38871.0}, {"date": "2024-08-12", "close": 423.0, "volume": 17658.0}, {"date": "2024-08-13", "close": 421.8, "volume": 18123.0}, {"date": "2024-08-14", "close": 431.15, "volume": 23961.0}, {"date": "2024-08-15", "close": 444.53, "volume": 16080.0}, {"date": "2024-08-16", "close": 448.71, "volume": 4160.0}, {"date": "2024-08-19", "close": 453.61, "volume": 4910.0}, {"date": "2024-08-20", "close": 453.47, "volume": 6648.0}, {"date": "2024-08-21", "close": 464.9, "volume": 23245.0}, {"date": "2024-08-22", "close": 457.61, "volume": 21365.0}, {"date": "2024-08-23", "close": 488.55, "volume": 27005.0}, {"date": "2024-08-26", "close": 504.31, "volume": 26625.0}, {"date": "2024-08-27", "close": 491.0, "volume": 10158.0}, {"date": "2024-08-28", "close": 486.83, "volume": 4520.0}, {"date": "2024-08-29", "close": 491.53, "volume": 11484.0}, {"date": "2024-08-30", "close": 497.11, "volume": 14042.0}, {"date": "2024-09-03", "close": 469.51, "volume": 22874.0}, {"date": "2024-09-04", "close": 486.97, "volume": 18193.0}, {"date": "2024-09-05", "close": 486.71, "volume": 20825.0}, {"date": "2024-09-06", "close": 460.2, "volume": 7339.0}, {"date": "2024-09-09", "close": 471.78, "volume": 43982.0}, {"date": "2024-09-10", "close": 471.21, "volume": 14845.0}, {"date": "2024-09-11", "close": 473.1, "volume": 6138.0}, {"date": "2024-09-12", "close": 478.2, "volume": 8478.0}, {"date": "2024-09-13", "close": 481.43, "volume": 4796.0}, {"date": "2024-09-16", "close": 486.9, "volume": 16506.0}, {"date": "2024-09-17", "close": 487.61, "volume": 32447.0}, {"date": "2024-09-18", "close": 497.2, "volume": 22966.0}, {"date": "2024-09-19", "close": 512.49, "volume": 12006.0}, {"date": "2024-09-20", "close": 501.31, "volume": 55836.0}, {"date": "2024-09-23", "close": 487.02, "volume": 28401.0}, {"date": "2024-09-24", "close": 499.0, "volume": 26543.0}, {"date": "2024-09-25", "close": 490.94, "volume": 9924.0}, {"date": "2024-09-26", "close": 486.26, "volume": 6005.0}, {"date": "2024-09-27", "close": 483.19, "volume": 5968.0}, {"date": "2024-09-30", "close": 490.1, "volume": 10150.0}, {"date": "2024-10-01", "close": 472.51, "volume": 6083.0}, {"date": "2024-10-02", "close": 473.27, "volume": 16537.0}, {"date": "2024-10-03", "close": 465.6, "volume": 6878.0}, {"date": "2024-10-04", "close": 471.49, "volume": 9869.0}, {"date": "2024-10-07", "close": 465.0, "volume": 12822.0}, {"date": "2024-10-08", "close": 469.8, "volume": 10968.0}, {"date": "2024-10-09", "close": 474.48, "volume": 10028.0}, {"date": "2024-10-10", "close": 468.5, "volume": 13117.0}, {"date": "2024-10-11", "close": 468.23, "volume": 8396.0}, {"date": "2024-10-14", "close": 473.85, "volume": 6087.0}, {"date": "2024-10-15", "close": 482.0, "volume": 14981.0}, {"date": "2024-10-16", "close": 499.2, "volume": 14672.0}, {"date": "2024-10-17", "close": 501.21, "volume": 13721.0}, {"date": "2024-10-18", "close": 492.42, "volume": 3160.0}, {"date": "2024-10-21", "close": 485.57, "volume": 13938.0}, {"date": "2024-10-22", "close": 482.96, "volume": 6228.0}, {"date": "2024-10-23", "close": 479.625, "volume": 5029.0}, {"date": "2024-10-24", "close": 487.0, "volume": 12209.0}, {"date": "2024-10-25", "close": 481.6, "volume": 14315.0}, {"date": "2024-10-28", "close": 495.6, "volume": 7372.0}, {"date": "2024-10-29", "close": 502.25, "volume": 5334.0}, {"date": "2024-10-30", "close": 498.08, "volume": 16382.0}, {"date": "2024-10-31", "close": 485.0, "volume": 9036.0}, {"date": "2024-11-01", "close": 493.43, "volume": 4760.0}, {"date": "2024-11-04", "close": 493.25, "volume": 16984.0}, {"date": "2024-11-05", "close": 509.84, "volume": 23720.0}, {"date": "2024-11-06", "close": 585.66, "volume": 26894.0}, {"date": "2024-11-07", "close": 567.99, "volume": 20653.0}, {"date": "2024-11-08", "close": 570.21, "volume": 11939.0}, {"date": "2024-11-11", "close": 589.89, "volume": 25631.0}, {"date": "2024-11-12", "close": 585.84, "volume": 16636.0}, {"date": "2024-11-13", "close": 570.4, "volume": 8464.0}, {"date": "2024-11-14", "close": 558.29, "volume": 11540.0}, {"date": "2024-11-15", "close": 548.99, "volume": 4730.0}, {"date": "2024-11-18", "close": 554.5, "volume": 11910.0}, {"date": "2024-11-19", "close": 543.11, "volume": 4778.0}, {"date": "2024-11-20", "close": 561.62, "volume": 8571.0}, {"date": "2024-11-21", "close": 580.97, "volume": 13858.0}, {"date": "2024-11-22", "close": 577.48, "volume": 5219.0}, {"date": "2024-11-25", "close": 587.01, "volume": 16495.0}, {"date": "2024-11-26", "close": 572.6, "volume": 6231.0}, {"date": "2024-11-27", "close": 565.51, "volume": 7032.0}, {"date": "2024-11-29", "close": 564.51, "volume": 3944.0}, {"date": "2024-12-02", "close": 582.02, "volume": 17585.0}, {"date": "2024-12-03", "close": 575.57, "volume": 20325.0}, {"date": "2024-12-04", "close": 586.12, "volume": 8410.0}, {"date": "2024-12-05", "close": 580.5, "volume": 22441.0}, {"date": "2024-12-06", "close": 584.63, "volume": 7282.0}, {"date": "2024-12-09", "close": 572.55, "volume": 9229.0}, {"date": "2024-12-10", "close": 580.51, "volume": 15261.0}, {"date": "2024-12-11", "close": 588.55, "volume": 9716.0}, {"date": "2024-12-12", "close": 572.9, "volume": 6744.0}, {"date": "2024-12-13", "close": 565.01, "volume": 11342.0}, {"date": "2024-12-16", "close": 577.94, "volume": 8170.0}, {"date": "2024-12-17", "close": 572.05, "volume": 19258.0}, {"date": "2024-12-18", "close": 546.25, "volume": 15897.0}, {"date": "2024-12-19", "close": 548.37, "volume": 9197.0}, {"date": "2024-12-20", "close": 547.61, "volume": 10576.0}, {"date": "2024-12-23", "close": 563.3, "volume": 9303.0}, {"date": "2024-12-24", "close": 570.19, "volume": 2027.0}, {"date": "2024-12-26", "close": 576.19, "volume": 7628.0}, {"date": "2024-12-27", "close": 558.1, "volume": 16741.0}, {"date": "2024-12-30", "close": 556.05, "volume": 66446.0}, {"date": "2024-12-31", "close": 567.99, "volume": 4388.0}, {"date": "2025-01-02", "close": 557.4, "volume": 34985.0}, {"date": "2025-01-03", "close": 577.61, "volume": 47009.0}, {"date": "2025-01-06", "close": 580.69, "volume": 80542.0}, {"date": "2025-01-07", "close": 569.08, "volume": 66272.0}, {"date": "2025-01-08", "close": 557.37, "volume": 70987.0}, {"date": "2025-01-10", "close": 518.61, "volume": 22547.0}, {"date": "2025-01-13", "close": 517.89, "volume": 40469.0}, {"date": "2025-01-14", "close": 518.3, "volume": 49176.0}, {"date": "2025-01-15", "close": 528.9, "volume": 26905.0}, {"date": "2025-01-16", "close": 507.7, "volume": 21284.0}, {"date": "2025-01-17", "close": 497.74, "volume": 15323.0}, {"date": "2025-01-21", "close": 496.32, "volume": 20337.0}, {"date": "2025-01-22", "close": 483.14, "volume": 16952.0}, {"date": "2025-01-23", "close": 474.5, "volume": 65716.0}, {"date": "2025-01-24", "close": 452.8, "volume": 14859.0}, {"date": "2025-01-27", "close": 430.56, "volume": 22793.0}, {"date": "2025-01-28", "close": 432.53, "volume": 23930.0}, {"date": "2025-01-29", "close": 429.47, "volume": 43697.0}, {"date": "2025-01-30", "close": 423.09, "volume": 16547.0}, {"date": "2025-01-31", "close": 410.1, "volume": 17693.0}, {"date": "2025-02-03", "close": 392.01, "volume": 27833.0}, {"date": "2025-02-04", "close": 408.9, "volume": 27508.0}, {"date": "2025-02-05", "close": 406.48, "volume": 16806.0}, {"date": "2025-02-06", "close": 414.68, "volume": 29191.0}, {"date": "2025-02-07", "close": 404.9, "volume": 30083.0}, {"date": "2025-02-10", "close": 399.48, "volume": 17381.0}, {"date": "2025-02-11", "close": 394.37, "volume": 17940.0}, {"date": "2025-02-12", "close": 396.68, "volume": 18470.0}, {"date": "2025-02-13", "close": 426.92, "volume": 20606.0}, {"date": "2025-02-14", "close": 433.53, "volume": 38064.0}, {"date": "2025-02-18", "close": 443.6, "volume": 24674.0}, {"date": "2025-02-19", "close": 430.8, "volume": 31170.0}, {"date": "2025-02-20", "close": 418.59, "volume": 16362.0}, {"date": "2025-02-21", "close": 406.84, "volume": 14156.0}, {"date": "2025-02-24", "close": 401.86, "volume": 28218.0}, {"date": "2025-02-25", "close": 400.485, "volume": 19823.0}, {"date": "2025-02-26", "close": 393.4, "volume": 14368.0}, {"date": "2025-02-27", "close": 383.63, "volume": 16765.0}, {"date": "2025-02-28", "close": 393.27, "volume": 13545.0}, {"date": "2025-03-03", "close": 376.14, "volume": 33393.0}, {"date": "2025-03-04", "close": 380.6, "volume": 26007.0}, {"date": "2025-03-05", "close": 385.37, "volume": 26702.0}, {"date": "2025-03-06", "close": 379.3, "volume": 11494.0}, {"date": "2025-03-07", "close": 389.39, "volume": 34641.0}, {"date": "2025-03-10", "close": 389.3, "volume": 34469.0}, {"date": "2025-03-11", "close": 382.54, "volume": 24497.0}, {"date": "2025-03-12", "close": 382.6, "volume": 16935.0}, {"date": "2025-03-13", "close": 376.42, "volume": 9912.0}, {"date": "2025-03-14", "close": 393.78, "volume": 15657.0}, {"date": "2025-03-17", "close": 394.83, "volume": 16657.0}, {"date": "2025-03-18", "close": 396.23, "volume": 13073.0}, {"date": "2025-03-19", "close": 397.5, "volume": 28959.0}, {"date": "2025-03-20", "close": 399.7, "volume": 9453.0}, {"date": "2025-03-21", "close": 396.8, "volume": 16544.0}, {"date": "2025-03-24", "close": 411.96, "volume": 8882.0}, {"date": "2025-03-25", "close": 407.1, "volume": 7367.0}, {"date": "2025-03-26", "close": 398.1, "volume": 5488.0}, {"date": "2025-03-27", "close": 409.9, "volume": 10941.0}, {"date": "2025-03-28", "close": 394.5, "volume": 7317.0}, {"date": "2025-03-31", "close": 397.7, "volume": 11162.0}, {"date": "2025-04-01", "close": 391.9, "volume": 7237.0}, {"date": "2025-04-02", "close": 395.74, "volume": 5711.0}, {"date": "2025-04-03", "close": 376.0, "volume": 12073.0}, {"date": "2025-04-04", "close": 380.19, "volume": 10928.0}, {"date": "2025-04-07", "close": 368.6, "volume": 11785.0}, {"date": "2025-04-08", "close": 365.66, "volume": 9561.0}, {"date": "2025-04-09", "close": 401.56, "volume": 18744.0}, {"date": "2025-04-10", "close": 374.12, "volume": 7325.0}, {"date": "2025-04-11", "close": 378.97, "volume": 8483.0}, {"date": "2025-04-14", "close": 381.05, "volume": 5024.0}, {"date": "2025-04-15", "close": 384.64, "volume": 12596.0}, {"date": "2025-04-16", "close": 382.0, "volume": 5281.0}, {"date": "2025-04-17", "close": 377.4, "volume": 3994.0}, {"date": "2025-04-21", "close": 369.93, "volume": 4589.0}, {"date": "2025-04-22", "close": 379.63, "volume": 5756.0}, {"date": "2025-04-23", "close": 370.98, "volume": 7020.0}, {"date": "2025-04-24", "close": 384.71, "volume": 6251.0}, {"date": "2025-04-25", "close": 381.05, "volume": 4565.0}, {"date": "2025-04-28", "close": 377.65, "volume": 4501.0}, {"date": "2025-04-29", "close": 381.9, "volume": 6671.0}, {"date": "2025-04-30", "close": 378.98, "volume": 6759.0}, {"date": "2025-05-01", "close": 378.03, "volume": 5392.0}, {"date": "2025-05-02", "close": 381.31, "volume": 4060.0}, {"date": "2025-05-05", "close": 373.56, "volume": 5877.0}, {"date": "2025-05-06", "close": 382.33, "volume": 9438.0}, {"date": "2025-05-07", "close": 391.62, "volume": 7852.0}, {"date": "2025-05-08", "close": 397.88, "volume": 12140.0}, {"date": "2025-05-09", "close": 393.12, "volume": 4450.0}, {"date": "2025-05-12", "close": 404.0, "volume": 4859.0}, {"date": "2025-05-13", "close": 413.01, "volume": 7524.0}, {"date": "2025-05-14", "close": 410.34, "volume": 47843.0}, {"date": "2025-05-15", "close": 406.05, "volume": 60693.0}, {"date": "2025-05-16", "close": 416.24, "volume": 34169.0}, {"date": "2025-05-19", "close": 405.88, "volume": 29614.0}, {"date": "2025-05-20", "close": 412.42, "volume": 34567.0}, {"date": "2025-05-21", "close": 430.36, "volume": 46111.0}, {"date": "2025-05-22", "close": 435.5, "volume": 27288.0}, {"date": "2025-05-23", "close": 417.27, "volume": 28971.0}, {"date": "2025-05-27", "close": 428.89, "volume": 33781.0}, {"date": "2025-05-28", "close": 417.95, "volume": 29080.0}, {"date": "2025-05-29", "close": 426.02, "volume": 35713.0}, {"date": "2025-05-30", "close": 421.43, "volume": 66439.0}, {"date": "2025-06-02", "close": 413.12, "volume": 74468.0}, {"date": "2025-06-03", "close": 432.01, "volume": 82607.0}, {"date": "2025-06-04", "close": 428.49, "volume": 39579.0}, {"date": "2025-06-05", "close": 422.18, "volume": 56571.0}, {"date": "2025-06-06", "close": 421.83, "volume": 36124.0}, {"date": "2025-06-09", "close": 422.3, "volume": 53225.0}, {"date": "2025-06-10", "close": 425.67, "volume": 133851.0}, {"date": "2025-06-11", "close": 407.84, "volume": 147214.0}, {"date": "2025-06-12", "close": 399.48, "volume": 99937.0}, {"date": "2025-06-13", "close": 389.5, "volume": 79887.0}, {"date": "2025-06-16", "close": 396.82, "volume": 60705.0}, {"date": "2025-06-17", "close": 392.15, "volume": 82967.0}, {"date": "2025-06-18", "close": 392.38, "volume": 99796.0}, {"date": "2025-06-20", "close": 396.48, "volume": 97816.0}, {"date": "2025-06-23", "close": 413.19, "volume": 109207.0}, {"date": "2025-06-24", "close": 416.02, "volume": 77349.0}, {"date": "2025-06-25", "close": 420.49, "volume": 43355.0}, {"date": "2025-06-26", "close": 418.5, "volume": 85369.0}, {"date": "2025-06-27", "close": 419.02, "volume": 77110.0}, {"date": "2025-06-30", "close": 422.25, "volume": 68757.0}, {"date": "2025-07-01", "close": 427.82, "volume": 112696.0}, {"date": "2025-07-02", "close": 434.25, "volume": 82998.0}, {"date": "2025-07-03", "close": 436.65, "volume": 61531.0}, {"date": "2025-07-07", "close": 399.09, "volume": 96254.0}, {"date": "2025-07-08", "close": 401.9, "volume": 89683.0}, {"date": "2025-07-09", "close": 389.45, "volume": 67164.0}, {"date": "2025-07-10", "close": 394.43, "volume": 43326.0}, {"date": "2025-07-11", "close": 389.39, "volume": 22560.0}, {"date": "2025-07-14", "close": 395.06, "volume": 37232.0}, {"date": "2025-07-15", "close": 389.36, "volume": 21743.0}, {"date": "2025-07-16", "close": 397.21, "volume": 29203.0}, {"date": "2025-07-17", "close": 405.6, "volume": 52127.0}, {"date": "2025-07-18", "close": 399.15, "volume": 45260.0}, {"date": "2025-07-21", "close": 398.69, "volume": 61168.0}, {"date": "2025-07-22", "close": 400.85, "volume": 43440.0}, {"date": "2025-07-23", "close": 400.91, "volume": 57929.0}, {"date": "2025-07-24", "close": 403.6, "volume": 37946.0}, {"date": "2025-07-25", "close": 409.5, "volume": 32866.0}, {"date": "2025-07-28", "close": 405.66, "volume": 76740.0}, {"date": "2025-07-29", "close": 406.72, "volume": 45041.0}, {"date": "2025-07-30", "close": 405.16, "volume": 55266.0}, {"date": "2025-07-31", "close": 399.58, "volume": 41054.0}, {"date": "2025-08-01", "close": 384.75, "volume": 33146.0}, {"date": "2025-08-04", "close": 397.33, "volume": 24724.0}, {"date": "2025-08-05", "close": 405.72, "volume": 41432.0}, {"date": "2025-08-06", "close": 414.91, "volume": 43098.0}, {"date": "2025-08-07", "close": 415.42, "volume": 65476.0}, {"date": "2025-08-08", "close": 411.21, "volume": 70455.0}, {"date": "2025-08-11", "close": 408.7, "volume": 90301.0}, {"date": "2025-08-12", "close": 424.66, "volume": 75139.0}, {"date": "2025-08-13", "close": 451.02, "volume": 74266.0}, {"date": "2025-08-14", "close": 429.49, "volume": 66396.0}, {"date": "2025-08-15", "close": 426.12, "volume": 59459.0}, {"date": "2025-08-18", "close": 427.96, "volume": 73276.0}, {"date": "2025-08-19", "close": 454.4, "volume": 62812.0}, {"date": "2025-08-20", "close": 462.98, "volume": 42193.0}, {"date": "2025-08-21", "close": 436.19, "volume": 45568.0}, {"date": "2025-08-22", "close": 461.45, "volume": 39217.0}, {"date": "2025-08-25", "close": 457.27, "volume": 42056.0}, {"date": "2025-08-26", "close": 456.95, "volume": 44974.0}, {"date": "2025-08-27", "close": 466.8, "volume": 22819.0}, {"date": "2025-08-28", "close": 468.06, "volume": 36274.0}, {"date": "2025-08-29", "close": 467.2, "volume": 97182.0}, {"date": "2025-09-02", "close": 476.66, "volume": 40007.0}, {"date": "2025-09-03", "close": 480.5, "volume": 49273.0}, {"date": "2025-09-04", "close": 490.03, "volume": 47058.0}, {"date": "2025-09-05", "close": 490.61, "volume": 66582.0}, {"date": "2025-09-08", "close": 489.9, "volume": 35723.0}, {"date": "2025-09-09", "close": 489.92, "volume": 106725.0}, {"date": "2025-09-10", "close": 479.96, "volume": 140888.0}, {"date": "2025-09-11", "close": 448.73, "volume": 109835.0}, {"date": "2025-09-12", "close": 407.73, "volume": 63502.0}, {"date": "2025-09-15", "close": 445.87, "volume": 95047.0}, {"date": "2025-09-16", "close": 435.05, "volume": 44424.0}, {"date": "2025-09-17", "close": 442.65, "volume": 66166.0}, {"date": "2025-09-18", "close": 444.77, "volume": 60729.0}, {"date": "2025-09-19", "close": 447.93, "volume": 72102.0}, {"date": "2025-09-22", "close": 447.79, "volume": 83450.0}, {"date": "2025-09-23", "close": 453.535, "volume": 95484.0}, {"date": "2025-09-24", "close": 473.875, "volume": 47351.0}, {"date": "2025-09-25", "close": 464.425, "volume": 91785.0}, {"date": "2025-09-26", "close": 462.62, "volume": 80550.0}, {"date": "2025-09-29", "close": 471.02, "volume": 100035.0}, {"date": "2025-09-30", "close": 465.14, "volume": 119159.0}, {"date": "2025-10-01", "close": 476.07, "volume": 155289.0}, {"date": "2025-10-02", "close": 460.13, "volume": 140653.0}, {"date": "2025-10-03", "close": 412.06, "volume": 88468.0}, {"date": "2025-10-06", "close": 410.93, "volume": 104559.0}, {"date": "2025-10-07", "close": 422.25, "volume": 199089.0}, {"date": "2025-10-08", "close": 438.52, "volume": 92087.0}, {"date": "2025-10-09", "close": 440.23, "volume": 381596.0}, {"date": "2025-10-10", "close": 417.12, "volume": 399391.0}, {"date": "2025-10-13", "close": 423.2, "volume": 321518.0}, {"date": "2025-10-14", "close": 420.82, "volume": 425885.0}, {"date": "2025-10-15", "close": 422.5, "volume": 205304.0}, {"date": "2025-10-16", "close": 429.48, "volume": 168098.0}, {"date": "2025-10-17", "close": 422.61, "volume": 329204.0}, {"date": "2025-10-20", "close": 413.07, "volume": 360397.0}, {"date": "2025-10-21", "close": 412.7, "volume": 415320.0}, {"date": "2025-10-22", "close": 413.21, "volume": 329394.0}, {"date": "2025-10-23", "close": 415.75, "volume": 460749.0}, {"date": "2025-10-24", "close": 416.91, "volume": 603030.0}, {"date": "2025-10-27", "close": 374.53, "volume": 393549.0}, {"date": "2025-10-28", "close": 386.34, "volume": 124887.0}, {"date": "2025-10-29", "close": 422.43, "volume": 296413.0}, {"date": "2025-10-30", "close": 395.51, "volume": 380881.0}, {"date": "2025-10-31", "close": 405.04, "volume": 413418.0}, {"date": "2025-11-03", "close": 408.27, "volume": 399053.0}, {"date": "2025-11-04", "close": 398.09, "volume": 575892.0}, {"date": "2025-11-05", "close": 406.14, "volume": 510579.0}, {"date": "2025-11-06", "close": 397.13, "volume": 284276.0}, {"date": "2025-11-07", "close": 403.11, "volume": 540902.0}, {"date": "2025-11-10", "close": 399.23, "volume": 494026.0}, {"date": "2025-11-11", "close": 393.7, "volume": 739144.0}, {"date": "2025-11-12", "close": 388.59, "volume": 521614.0}, {"date": "2025-11-13", "close": 394.93, "volume": 251461.0}, {"date": "2025-11-14", "close": 391.9, "volume": 871280.0}, {"date": "2025-11-17", "close": 382.57, "volume": 690754.0}, {"date": "2025-11-18", "close": 396.93, "volume": 511130.0}, {"date": "2025-11-19", "close": 390.76, "volume": 414888.0}, {"date": "2025-11-20", "close": 383.73, "volume": 635994.0}, {"date": "2025-11-21", "close": 416.4, "volume": 340759.0}, {"date": "2025-11-24", "close": 448.05, "volume": 212234.0}, {"date": "2025-11-25", "close": 468.74, "volume": 53138.0}, {"date": "2025-11-26", "close": 459.51, "volume": 78115.0}, {"date": "2025-11-28", "close": 458.39, "volume": 19529.0}, {"date": "2025-12-01", "close": 464.56, "volume": 52975.0}, {"date": "2025-12-02", "close": 481.84, "volume": 63573.0}, {"date": "2025-12-03", "close": 499.97, "volume": 67469.0}, {"date": "2025-12-04", "close": 440.46, "volume": 102203.0}, {"date": "2025-12-05", "close": 460.85, "volume": 34949.0}, {"date": "2025-12-08", "close": 463.78, "volume": 54138.0}, {"date": "2025-12-09", "close": 471.08, "volume": 38413.0}, {"date": "2025-12-10", "close": 483.01, "volume": 37466.0}, {"date": "2025-12-11", "close": 497.02, "volume": 21873.0}, {"date": "2025-12-12", "close": 507.65, "volume": 92814.0}, {"date": "2025-12-15", "close": 506.45, "volume": 29761.0}, {"date": "2025-12-16", "close": 519.51, "volume": 34851.0}, {"date": "2025-12-17", "close": 523.25, "volume": 24830.0}, {"date": "2025-12-18", "close": 531.76, "volume": 41970.0}, {"date": "2025-12-19", "close": 525.72, "volume": 50096.0}, {"date": "2025-12-22", "close": 535.63, "volume": 64628.0}, {"date": "2025-12-23", "close": 529.55, "volume": 43131.0}, {"date": "2025-12-24", "close": 529.95, "volume": 26788.0}, {"date": "2025-12-26", "close": 517.01, "volume": 22457.0}, {"date": "2025-12-29", "close": 507.66, "volume": 60133.0}, {"date": "2025-12-30", "close": 508.21, "volume": 189778.0}, {"date": "2025-12-31", "close": 487.32, "volume": 133969.0}, {"date": "2026-01-02", "close": 501.82, "volume": 125389.0}, {"date": "2026-01-05", "close": 551.14, "volume": 102833.0}, {"date": "2026-01-06", "close": 553.91, "volume": 88686.0}, {"date": "2026-01-07", "close": 573.17, "volume": 127686.0}, {"date": "2026-01-08", "close": 582.2, "volume": 103272.0}, {"date": "2026-01-09", "close": 608.54, "volume": 98873.0}, {"date": "2026-01-12", "close": 629.01, "volume": 97453.0}, {"date": "2026-01-13", "close": 623.83, "volume": 97048.0}, {"date": "2026-01-14", "close": 649.0, "volume": 92450.0}, {"date": "2026-01-15", "close": 648.4, "volume": 56881.0}, {"date": "2026-01-16", "close": 657.15, "volume": 72479.0}, {"date": "2026-01-20", "close": 628.45, "volume": 75610.0}, {"date": "2026-01-21", "close": 649.96, "volume": 61380.0}, {"date": "2026-01-22", "close": 664.11, "volume": 56098.0}, {"date": "2026-01-23", "close": 664.72, "volume": 48055.0}, {"date": "2026-01-26", "close": 644.83, "volume": 81126.0}, {"date": "2026-01-27", "close": 586.61, "volume": 48406.0}, {"date": "2026-01-28", "close": 568.97, "volume": 45811.0}, {"date": "2026-01-29", "close": 584.7, "volume": 38384.0}, {"date": "2026-01-30", "close": 586.37, "volume": 71541.0}, {"date": "2026-02-02", "close": 594.47, "volume": 65996.0}, {"date": "2026-02-03", "close": 573.99, "volume": 75101.0}, {"date": "2026-02-04", "close": 576.86, "volume": 55621.0}, {"date": "2026-02-05", "close": 567.9, "volume": 31630.0}, {"date": "2026-02-06", "close": 575.92, "volume": 48292.0}, {"date": "2026-02-09", "close": 560.85, "volume": 70954.0}, {"date": "2026-02-10", "close": 566.88, "volume": 99439.0}, {"date": "2026-02-11", "close": 558.0, "volume": 111314.0}, {"date": "2026-02-12", "close": 507.58, "volume": 113011.0}, {"date": "2026-02-13", "close": 512.56, "volume": 105016.0}, {"date": "2026-02-17", "close": 476.93, "volume": 115132.0}, {"date": "2026-02-18", "close": 488.0, "volume": 79730.0}, {"date": "2026-02-19", "close": 514.96, "volume": 82572.0}, {"date": "2026-02-20", "close": 522.52, "volume": 144243.0}, {"date": "2026-02-23", "close": 498.71, "volume": 97052.0}, {"date": "2026-02-24", "close": 515.08, "volume": 76586.0}, {"date": "2026-02-25", "close": 516.37, "volume": 123658.0}, {"date": "2026-02-26", "close": 537.82, "volume": 88956.0}, {"date": "2026-02-27", "close": 509.51, "volume": 81068.0}, {"date": "2026-03-02", "close": 518.72, "volume": 69425.0}, {"date": "2026-03-03", "close": 525.2, "volume": 104523.0}, {"date": "2026-03-04", "close": 543.99, "volume": 135637.0}, {"date": "2026-03-05", "close": 511.91, "volume": 147795.0}, {"date": "2026-03-06", "close": 511.36, "volume": 78646.0}, {"date": "2026-03-09", "close": 525.08, "volume": 107217.0}, {"date": "2026-03-10", "close": 526.02, "volume": 195235.0}, {"date": "2026-03-11", "close": 538.71, "volume": 86384.0}, {"date": "2026-03-12", "close": 520.03, "volume": 118854.0}, {"date": "2026-03-13", "close": 496.48, "volume": 144434.0}, {"date": "2026-03-16", "close": 466.95, "volume": 106718.0}, {"date": "2026-03-17", "close": 495.66, "volume": 63671.0}, {"date": "2026-03-18", "close": 486.14, "volume": 66897.0}, {"date": "2026-03-19", "close": 480.66, "volume": 84396.0}, {"date": "2026-03-20", "close": 470.49, "volume": 135196.0}, {"date": "2026-03-23", "close": 488.56, "volume": 106091.0}, {"date": "2026-03-24", "close": 488.02, "volume": 77775.0}, {"date": "2026-03-25", "close": 485.29, "volume": 93645.0}, {"date": "2026-03-26", "close": 485.86, "volume": 110532.0}, {"date": "2026-03-27", "close": 491.76, "volume": 59880.0}, {"date": "2026-03-30", "close": 490.32, "volume": 84489.0}, {"date": "2026-03-31", "close": 482.34, "volume": 108298.0}, {"date": "2026-04-01", "close": 496.29, "volume": 62561.0}, {"date": "2026-04-02", "close": 517.94, "volume": 51032.0}, {"date": "2026-04-06", "close": 518.21, "volume": 138519.0}, {"date": "2026-04-07", "close": 519.63, "volume": 170886.0}, {"date": "2026-04-08", "close": 537.26, "volume": 106180.0}, {"date": "2026-04-09", "close": 549.59, "volume": 71237.0}, {"date": "2026-04-10", "close": 528.7, "volume": 43270.0}, {"date": "2026-04-13", "close": 501.34, "volume": 101747.0}, {"date": "2026-04-14", "close": 517.66, "volume": 53374.0}, {"date": "2026-04-15", "close": 541.66, "volume": 51379.0}, {"date": "2026-04-16", "close": 539.65, "volume": 48851.0}, {"date": "2026-04-17", "close": 541.72, "volume": 68936.0}, {"date": "2026-04-20", "close": 548.72, "volume": 56823.0}, {"date": "2026-04-21", "close": 527.76, "volume": 64084.0}, {"date": "2026-04-22", "close": 530.59, "volume": 32271.0}, {"date": "2026-04-23", "close": 529.5, "volume": 21478.0}, {"date": "2026-04-24", "close": 532.87, "volume": 34291.0}, {"date": "2026-04-27", "close": 521.14, "volume": 54035.0}, {"date": "2026-04-28", "close": 524.9, "volume": 22129.0}, {"date": "2026-04-29", "close": 529.55, "volume": 35049.0}, {"date": "2026-04-30", "close": 528.76, "volume": 13102.0}, {"date": "2026-05-01", "close": 515.08, "volume": 24260.0}, {"date": "2026-05-04", "close": 491.28, "volume": 53699.0}, {"date": "2026-05-05", "close": 494.955, "volume": 28122.0}, {"date": "2026-05-06", "close": 488.11, "volume": 23694.0}, {"date": "2026-05-07", "close": 492.33, "volume": 29073.0}, {"date": "2026-05-08", "close": 500.97, "volume": 16304.0}, {"date": "2026-05-11", "close": 491.9, "volume": 17507.0}, {"date": "2026-05-12", "close": 487.78, "volume": 22809.0}, {"date": "2026-05-13", "close": 471.52, "volume": 24758.0}, {"date": "2026-05-14", "close": 474.01, "volume": 15253.0}, {"date": "2026-05-15", "close": 462.61, "volume": 25293.0}, {"date": "2026-05-18", "close": 476.42, "volume": 41352.0}, {"date": "2026-05-19", "close": 478.47, "volume": 25308.0}, {"date": "2026-05-20", "close": 464.34, "volume": 27573.0}, {"date": "2026-05-21", "close": 465.41, "volume": 54134.0}, {"date": "2026-05-22", "close": 473.28, "volume": 33923.0}, {"date": "2026-05-26", "close": 485.0, "volume": 43253.0}, {"date": "2026-05-27", "close": 499.02, "volume": 34743.0}, {"date": "2026-05-28", "close": 519.01, "volume": 43938.0}, {"date": "2026-05-29", "close": 517.12, "volume": 39313.0}, {"date": "2026-06-01", "close": 527.08, "volume": 43574.0}, {"date": "2026-06-02", "close": 526.99, "volume": 37066.0}, {"date": "2026-06-03", "close": 523.51, "volume": 52174.0}, {"date": "2026-06-04", "close": 528.3, "volume": 43684.0}, {"date": "2026-06-05", "close": 519.41, "volume": 48478.0}, {"date": "2026-06-08", "close": 524.35, "volume": 48323.0}, {"date": "2026-06-09", "close": 527.52, "volume": 31619.0}, {"date": "2026-06-10", "close": 527.19, "volume": 30366.0}, {"date": "2026-06-11", "close": 560.23, "volume": 33744.0}, {"date": "2026-06-12", "close": 556.2, "volume": 22476.0}, {"date": "2026-06-15", "close": 556.33, "volume": 30945.0}, {"date": "2026-06-16", "close": 548.19, "volume": 28953.0}, {"date": "2026-06-17", "close": 535.06, "volume": 26761.0}, {"date": "2026-06-18", "close": 529.04, "volume": 35134.0}, {"date": "2026-06-22", "close": 527.23, "volume": 36617.0}, {"date": "2026-06-23", "close": 537.0, "volume": 20877.0}, {"date": "2026-06-24", "close": 541.93, "volume": 30299.0}, {"date": "2026-06-25", "close": 548.23, "volume": 22318.0}, {"date": "2026-06-26", "close": 574.44, "volume": 76255.0}, {"date": "2026-06-29", "close": 593.16, "volume": 42995.0}, {"date": "2026-06-30", "close": 601.19, "volume": 35825.0}, {"date": "2026-07-01", "close": 605.6, "volume": 45010.0}, {"date": "2026-07-02", "close": 584.83, "volume": 25864.0}, {"date": "2026-07-06", "close": 584.37, "volume": 37278.0}, {"date": "2026-07-07", "close": 564.52, "volume": 31678.0}, {"date": "2026-07-08", "close": 579.64, "volume": 25855.0}, {"date": "2026-07-09", "close": 572.11, "volume": 28709.0}, {"date": "2026-07-10", "close": 576.02, "volume": 43727.0}, {"date": "2026-07-13", "close": 581.51, "volume": 34698.0}, {"date": "2026-07-14", "close": 570.68, "volume": 33828.0}, {"date": "2026-07-15", "close": 589.51, "volume": 27098.0}, {"date": "2026-07-16", "close": 595.98, "volume": 35340.0}, {"date": "2026-07-17", "close": 593.13, "volume": 25186.0}, {"date": "2026-07-20", "close": 596.4, "volume": 30420.0}, {"date": "2026-07-21", "close": 595.43, "volume": 46312.0}, {"date": "2026-07-22", "close": 574.65, "volume": 38816.0}, {"date": "2026-07-23", "close": 576.76, "volume": 46460.0}, {"date": "2026-07-24", "close": 575.1, "volume": 32515.0}, {"date": "2026-07-27", "close": 581.16, "volume": 57330.0}, {"date": "2026-07-28", "close": 591.65, "volume": 78520.0}, {"date": "2026-07-29", "close": 599.8, "volume": 68687.0}, {"date": "2026-07-30", "close": 594.6, "volume": 47082.0}, {"date": "2026-07-31", "close": 587.1, "volume": 35118.0}, {"date": "2026-08-03", "close": 587.89, "volume": 54167.0}, {"date": "2026-08-04", "close": 600.15, "volume": 43158.0}, {"date": "2026-08-05", "close": 598.76, "volume": 31187.0}, {"date": "2026-08-06", "close": 576.85, "volume": 78043.0}, {"date": "2026-08-07", "close": 564.69, "volume": 83516.0}, {"date": "2026-08-10", "close": 561.29, "volume": 94521.0}, {"date": "2026-08-11", "close": 559.88, "volume": 90901.0}, {"date": "2026-08-12", "close": 557.01, "volume": 77146.0}, {"date": "2026-08-13", "close": 601.22, "volume": 99350.0}, {"date": "2026-08-14", "close": 603.33, "volume": 106547.0}, {"date": "2026-08-17", "close": 595.97, "volume": 72610.0}, {"date": "2026-08-18", "close": 600.54, "volume": 70790.0}, {"date": "2026-08-19", "close": 598.15, "volume": 60168.0}, {"date": "2026-08-20", "close": 614.7, "volume": 78089.0}, {"date": "2026-08-21", "close": 599.83, "volume": 53213.0}, {"date": "2026-08-24", "close": 607.26, "volume": 39792.0}, {"date": "2026-08-25", "close": 618.72, "volume": 74550.0}, {"date": "2026-08-26", "close": 633.05, "volume": 58952.0}, {"date": "2026-08-27", "close": 630.85, "volume": 78086.0}, {"date": "2026-08-28", "close": 623.68, "volume": 58271.0}, {"date": "2026-08-31", "close": 622.935, "volume": 75522.0}, {"date": "2026-09-01", "close": 615.24, "volume": 68478.0}, {"date": "2026-09-02", "close": 617.54, "volume": 66470.0}, {"date": "2026-09-03", "close": 618.59, "volume": 71362.0}, {"date": "2026-09-04", "close": 627.87, "volume": 71426.0}, {"date": "2026-09-08", "close": 638.02, "volume": 58969.0}, {"date": "2026-09-09", "close": 637.0, "volume": 35280.0}, {"date": "2026-09-10", "close": 647.7, "volume": 60375.0}, {"date": "2026-09-11", "close": 661.9, "volume": 52552.0}, {"date": "2026-09-14", "close": 677.05, "volume": 77253.0}, {"date": "2026-09-15", "close": 687.66, "volume": 73759.0}, {"date": "2026-09-16", "close": 675.0, "volume": 86958.0}, {"date": "2026-09-17", "close": 666.4, "volume": 77984.0}, {"date": "2026-09-18", "close": 651.53, "volume": 106914.0}], "refreshing": true}