{"ticker": "IAI", "overview": {"name": "iShares U.S. Broker-Dealers & Securities Exchanges ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IAI", "has_prices": true, "as_of": "2026-08-07", "last": 188.25, "prev_close": 187.05, "change": 1.1999999999999886, "change_pct": 0.006415396952686387, "session_volume": 56480.0, "vwap_5": 188.1757144006274, "vwap_20": 189.60051398638717, "vwap_60": 183.9483352876659, "vwap_250": 176.74183842073094, "high_52w": 196.32, "low_52w": 158.28, "avg_volume_20": 75612.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0fb8d5ebe20b405996aedb537df609c8-6", "src": "CONGRESS", "ticker": "IAI", "cik": "", "company": "iShares U.S. Broker-Dealers & Securities Exchanges ETF", "company_raw": "iShares US Broker-Dealers & Secs Exchs", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed trims IAI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb8d5eb-e20b-4059-96ae-db537df609c8/", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199287}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb8d5eb-e20b-4059-96ae-db537df609c8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb8d5eb-e20b-4059-96ae-db537df609c8/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 40.1, "volume": 96919.0}, {"date": "2016-08-09", "close": 40.11, "volume": 40595.0}, {"date": "2016-08-10", "close": 39.91, "volume": 37989.0}, {"date": "2016-08-11", "close": 40.06, "volume": 41446.0}, {"date": "2016-08-12", "close": 39.98, "volume": 24207.0}, {"date": "2016-08-15", "close": 40.5099, "volume": 23974.0}, {"date": "2016-08-16", "close": 40.382, "volume": 21501.0}, {"date": "2016-08-17", "close": 40.55, "volume": 19622.0}, {"date": "2016-08-18", "close": 40.6499, "volume": 8057.0}, {"date": "2016-08-19", "close": 40.7565, "volume": 70272.0}, {"date": "2016-08-22", "close": 40.66, "volume": 14151.0}, {"date": "2016-08-23", "close": 40.79, "volume": 13779.0}, {"date": "2016-08-24", "close": 40.65, "volume": 5988.0}, {"date": "2016-08-25", "close": 40.7845, "volume": 6217.0}, {"date": "2016-08-26", "close": 40.94, "volume": 2176.0}, {"date": "2016-08-29", "close": 41.29, "volume": 11027.0}, {"date": "2016-08-30", "close": 41.8277, "volume": 30152.0}, {"date": "2016-08-31", "close": 41.76, "volume": 8391.0}, {"date": "2016-09-01", "close": 41.53, "volume": 14480.0}, {"date": "2016-09-02", "close": 41.84, "volume": 5877.0}, {"date": "2016-09-06", "close": 41.45, "volume": 43065.0}, {"date": "2016-09-07", "close": 41.6103, "volume": 12090.0}, {"date": "2016-09-08", "close": 41.81, "volume": 5127.0}, {"date": "2016-09-09", "close": 41.37, "volume": 125708.0}, {"date": "2016-09-12", "close": 41.9482, "volume": 10972.0}, {"date": "2016-09-13", "close": 41.25, "volume": 36508.0}, {"date": "2016-09-14", "close": 41.16, "volume": 6490.0}, {"date": "2016-09-15", "close": 41.83, "volume": 13932.0}, {"date": "2016-09-16", "close": 41.54, "volume": 8110.0}, {"date": "2016-09-19", "close": 41.78, "volume": 44934.0}, {"date": "2016-09-20", "close": 41.8, "volume": 119425.0}, {"date": "2016-09-21", "close": 42.04, "volume": 19196.0}, {"date": "2016-09-22", "close": 42.2324, "volume": 22151.0}, {"date": "2016-09-23", "close": 41.85, "volume": 16817.0}, {"date": "2016-09-26", "close": 40.87, "volume": 8299.0}, {"date": "2016-09-27", "close": 41.05, "volume": 22861.0}, {"date": "2016-09-28", "close": 41.298, "volume": 13163.0}, {"date": "2016-09-29", "close": 40.865, "volume": 31819.0}, {"date": "2016-09-30", "close": 41.5999, "volume": 28425.0}, {"date": "2016-10-03", "close": 41.24, "volume": 51637.0}, {"date": "2016-10-04", "close": 41.4, "volume": 5071.0}, {"date": "2016-10-05", "close": 42.04, "volume": 83121.0}, {"date": "2016-10-06", "close": 41.98, "volume": 5682.0}, {"date": "2016-10-07", "close": 42.05, "volume": 17458.0}, {"date": "2016-10-10", "close": 42.05, "volume": 25899.0}, {"date": "2016-10-11", "close": 41.67, "volume": 23360.0}, {"date": "2016-10-12", "close": 41.52, "volume": 27534.0}, {"date": "2016-10-13", "close": 41.16, "volume": 27029.0}, {"date": "2016-10-14", "close": 41.67, "volume": 16675.0}, {"date": "2016-10-17", "close": 41.13, "volume": 8949.0}, {"date": "2016-10-18", "close": 41.53, "volume": 7882.0}, {"date": "2016-10-19", "close": 41.87, "volume": 22738.0}, {"date": "2016-10-20", "close": 41.52, "volume": 20957.0}, {"date": "2016-10-21", "close": 41.85, "volume": 12336.0}, {"date": "2016-10-24", "close": 41.77, "volume": 7236.0}, {"date": "2016-10-25", "close": 41.51, "volume": 14156.0}, {"date": "2016-10-26", "close": 41.5599, "volume": 8937.0}, {"date": "2016-10-27", "close": 41.68, "volume": 12543.0}, {"date": "2016-10-28", "close": 41.47, "volume": 9551.0}, {"date": "2016-10-31", "close": 41.45, "volume": 9047.0}, {"date": "2016-11-01", "close": 41.22, "volume": 16179.0}, {"date": "2016-11-02", "close": 40.88, "volume": 34267.0}, {"date": "2016-11-03", "close": 40.995, "volume": 15147.0}, {"date": "2016-11-04", "close": 41.01, "volume": 15052.0}, {"date": "2016-11-07", "close": 42.05, "volume": 40615.0}, {"date": "2016-11-08", "close": 42.15, "volume": 17740.0}, {"date": "2016-11-09", "close": 44.24, "volume": 59439.0}, {"date": "2016-11-10", "close": 45.66, "volume": 419693.0}, {"date": "2016-11-11", "close": 46.14, "volume": 106030.0}, {"date": "2016-11-14", "close": 47.02, "volume": 293145.0}, {"date": "2016-11-15", "close": 47.3199, "volume": 73451.0}, {"date": "2016-11-16", "close": 47.06, "volume": 61887.0}, {"date": "2016-11-17", "close": 47.71, "volume": 60742.0}, {"date": "2016-11-18", "close": 47.94, "volume": 94986.0}, {"date": "2016-11-21", "close": 48.078, "volume": 46163.0}, {"date": "2016-11-22", "close": 48.19, "volume": 103987.0}, {"date": "2016-11-23", "close": 48.47, "volume": 136693.0}, {"date": "2016-11-25", "close": 48.51, "volume": 22257.0}, {"date": "2016-11-28", "close": 47.85, "volume": 115578.0}, {"date": "2016-11-29", "close": 48.05, "volume": 33663.0}, {"date": "2016-11-30", "close": 48.55, "volume": 53511.0}, {"date": "2016-12-01", "close": 49.51, "volume": 59728.0}, {"date": "2016-12-02", "close": 49.08, "volume": 31668.0}, {"date": "2016-12-05", "close": 49.71, "volume": 78524.0}, {"date": "2016-12-06", "close": 50.128, "volume": 113104.0}, {"date": "2016-12-07", "close": 50.53, "volume": 51695.0}, {"date": "2016-12-08", "close": 51.11, "volume": 108227.0}, {"date": "2016-12-09", "close": 51.09, "volume": 41925.0}, {"date": "2016-12-12", "close": 50.6, "volume": 394713.0}, {"date": "2016-12-13", "close": 50.58, "volume": 114942.0}, {"date": "2016-12-14", "close": 50.43, "volume": 29204.0}, {"date": "2016-12-15", "close": 50.8, "volume": 120915.0}, {"date": "2016-12-16", "close": 50.31, "volume": 20918.0}, {"date": "2016-12-19", "close": 50.34, "volume": 35498.0}, {"date": "2016-12-20", "close": 51.01, "volume": 52965.0}, {"date": "2016-12-21", "close": 50.49, "volume": 152514.0}, {"date": "2016-12-22", "close": 50.1, "volume": 31598.0}, {"date": "2016-12-23", "close": 50.26, "volume": 12566.0}, {"date": "2016-12-27", "close": 50.34, "volume": 27493.0}, {"date": "2016-12-28", "close": 49.73, "volume": 9198.0}, {"date": "2016-12-29", "close": 49.4, "volume": 17819.0}, {"date": "2016-12-30", "close": 49.48, "volume": 16060.0}, {"date": "2017-01-03", "close": 49.89, "volume": 49579.0}, {"date": "2017-01-04", "close": 50.94, "volume": 22866.0}, {"date": "2017-01-05", "close": 50.64, "volume": 269364.0}, {"date": "2017-01-06", "close": 51.1524, "volume": 25718.0}, {"date": "2017-01-09", "close": 50.6899, "volume": 15693.0}, {"date": "2017-01-10", "close": 50.75, "volume": 12167.0}, {"date": "2017-01-11", "close": 51.03, "volume": 19873.0}, {"date": "2017-01-12", "close": 50.7568, "volume": 20801.0}, {"date": "2017-01-13", "close": 51.04, "volume": 21649.0}, {"date": "2017-01-17", "close": 49.92, "volume": 22531.0}, {"date": "2017-01-18", "close": 50.37, "volume": 27513.0}, {"date": "2017-01-19", "close": 50.12, "volume": 7015.0}, {"date": "2017-01-20", "close": 50.28, "volume": 29960.0}, {"date": "2017-01-23", "close": 50.22, "volume": 10020.0}, {"date": "2017-01-24", "close": 50.84, "volume": 47077.0}, {"date": "2017-01-25", "close": 51.72, "volume": 146280.0}, {"date": "2017-01-26", "close": 52.0, "volume": 23674.0}, {"date": "2017-01-27", "close": 51.8303, "volume": 27778.0}, {"date": "2017-01-30", "close": 51.54, "volume": 39271.0}, {"date": "2017-01-31", "close": 51.58, "volume": 42211.0}, {"date": "2017-02-01", "close": 51.77, "volume": 76095.0}, {"date": "2017-02-02", "close": 50.92, "volume": 42245.0}, {"date": "2017-02-03", "close": 51.98, "volume": 386058.0}, {"date": "2017-02-06", "close": 51.94, "volume": 98500.0}, {"date": "2017-02-07", "close": 52.0286, "volume": 121635.0}, {"date": "2017-02-08", "close": 51.37, "volume": 27635.0}, {"date": "2017-02-09", "close": 52.19, "volume": 166850.0}, {"date": "2017-02-10", "close": 52.17, "volume": 45360.0}, {"date": "2017-02-13", "close": 52.88, "volume": 343626.0}, {"date": "2017-02-14", "close": 53.21, "volume": 45885.0}, {"date": "2017-02-15", "close": 53.72, "volume": 101133.0}, {"date": "2017-02-16", "close": 53.38, "volume": 46742.0}, {"date": "2017-02-17", "close": 53.35, "volume": 29673.0}, {"date": "2017-02-21", "close": 53.41, "volume": 212180.0}, {"date": "2017-02-22", "close": 53.4, "volume": 128752.0}, {"date": "2017-02-23", "close": 53.2, "volume": 43329.0}, {"date": "2017-02-24", "close": 52.8, "volume": 141782.0}, {"date": "2017-02-27", "close": 53.08, "volume": 31538.0}, {"date": "2017-02-28", "close": 52.16, "volume": 93366.0}, {"date": "2017-03-01", "close": 53.78, "volume": 149439.0}, {"date": "2017-03-02", "close": 52.88, "volume": 76214.0}, {"date": "2017-03-03", "close": 53.11, "volume": 105719.0}, {"date": "2017-03-06", "close": 52.9, "volume": 35818.0}, {"date": "2017-03-07", "close": 52.65, "volume": 94543.0}, {"date": "2017-03-08", "close": 52.61, "volume": 17010.0}, {"date": "2017-03-09", "close": 52.83, "volume": 66945.0}, {"date": "2017-03-10", "close": 52.89, "volume": 32229.0}, {"date": "2017-03-13", "close": 53.1, "volume": 52503.0}, {"date": "2017-03-14", "close": 52.9399, "volume": 27717.0}, {"date": "2017-03-15", "close": 53.1, "volume": 69676.0}, {"date": "2017-03-16", "close": 53.75, "volume": 58091.0}, {"date": "2017-03-17", "close": 53.11, "volume": 595864.0}, {"date": "2017-03-20", "close": 52.74, "volume": 21121.0}, {"date": "2017-03-21", "close": 51.02, "volume": 125657.0}, {"date": "2017-03-22", "close": 50.82, "volume": 128153.0}, {"date": "2017-03-23", "close": 50.96, "volume": 52323.0}, {"date": "2017-03-24", "close": 50.58, "volume": 18267.0}, {"date": "2017-03-27", "close": 50.04, "volume": 584697.0}, {"date": "2017-03-28", "close": 50.76, "volume": 308705.0}, {"date": "2017-03-29", "close": 50.69, "volume": 50623.0}, {"date": "2017-03-30", "close": 51.37, "volume": 40303.0}, {"date": "2017-03-31", "close": 51.26, "volume": 19398.0}, {"date": "2017-04-03", "close": 50.86, "volume": 89793.0}, {"date": "2017-04-04", "close": 50.61, "volume": 106500.0}, {"date": "2017-04-05", "close": 50.02, "volume": 29283.0}, {"date": "2017-04-06", "close": 50.47, "volume": 21237.0}, {"date": "2017-04-07", "close": 50.46, "volume": 16345.0}, {"date": "2017-04-10", "close": 50.2, "volume": 31412.0}, {"date": "2017-04-11", "close": 49.98, "volume": 22510.0}, {"date": "2017-04-12", "close": 49.5, "volume": 43587.0}, {"date": "2017-04-13", "close": 49.01, "volume": 52966.0}, {"date": "2017-04-17", "close": 49.69, "volume": 23466.0}, {"date": "2017-04-18", "close": 49.43, "volume": 27224.0}, {"date": "2017-04-19", "close": 49.61, "volume": 30206.0}, {"date": "2017-04-20", "close": 50.52, "volume": 27505.0}, {"date": "2017-04-21", "close": 50.12, "volume": 11828.0}, {"date": "2017-04-24", "close": 51.05, "volume": 34303.0}, {"date": "2017-04-25", "close": 51.35, "volume": 95332.0}, {"date": "2017-04-26", "close": 51.46, "volume": 25562.0}, {"date": "2017-04-27", "close": 50.7, "volume": 11968.0}, {"date": "2017-04-28", "close": 50.72, "volume": 65302.0}, {"date": "2017-05-01", "close": 51.03, "volume": 19665.0}, {"date": "2017-05-02", "close": 51.1, "volume": 23399.0}, {"date": "2017-05-03", "close": 51.37, "volume": 24244.0}, {"date": "2017-05-04", "close": 51.3, "volume": 5353.0}, {"date": "2017-05-05", "close": 51.16, "volume": 11719.0}, {"date": "2017-05-08", "close": 50.91, "volume": 19267.0}, {"date": "2017-05-09", "close": 51.0216, "volume": 10646.0}, {"date": "2017-05-10", "close": 51.04, "volume": 7700.0}, {"date": "2017-05-11", "close": 50.72, "volume": 24229.0}, {"date": "2017-05-12", "close": 50.43, "volume": 13263.0}, {"date": "2017-05-15", "close": 51.08, "volume": 25554.0}, {"date": "2017-05-16", "close": 51.03, "volume": 23519.0}, {"date": "2017-05-17", "close": 49.06, "volume": 20586.0}, {"date": "2017-05-18", "close": 49.3, "volume": 18833.0}, {"date": "2017-05-19", "close": 49.66, "volume": 13060.0}, {"date": "2017-05-22", "close": 49.8, "volume": 33351.0}, {"date": "2017-05-23", "close": 50.11, "volume": 25545.0}, {"date": "2017-05-24", "close": 50.2, "volume": 17428.0}, {"date": "2017-05-25", "close": 50.6, "volume": 16310.0}, {"date": "2017-05-26", "close": 50.65, "volume": 11139.0}, {"date": "2017-05-30", "close": 50.13, "volume": 18754.0}, {"date": "2017-05-31", "close": 49.83, "volume": 36251.0}, {"date": "2017-06-01", "close": 50.56, "volume": 85272.0}, {"date": "2017-06-02", "close": 50.27, "volume": 26423.0}, {"date": "2017-06-05", "close": 50.62, "volume": 14250.0}, {"date": "2017-06-06", "close": 50.46, "volume": 8932.0}, {"date": "2017-06-07", "close": 50.97, "volume": 32430.0}, {"date": "2017-06-08", "close": 51.75, "volume": 146884.0}, {"date": "2017-06-09", "close": 52.63, "volume": 55588.0}, {"date": "2017-06-12", "close": 52.9, "volume": 12710.0}, {"date": "2017-06-13", "close": 53.29, "volume": 34470.0}, {"date": "2017-06-14", "close": 53.32, "volume": 16032.0}, {"date": "2017-06-15", "close": 53.04, "volume": 8527.0}, {"date": "2017-06-16", "close": 52.89, "volume": 6232.0}, {"date": "2017-06-19", "close": 53.51, "volume": 27018.0}, {"date": "2017-06-20", "close": 53.14, "volume": 14864.0}, {"date": "2017-06-21", "close": 52.65, "volume": 35229.0}, {"date": "2017-06-22", "close": 52.4, "volume": 60455.0}, {"date": "2017-06-23", "close": 52.14, "volume": 13722.0}, {"date": "2017-06-26", "close": 52.52, "volume": 13352.0}, {"date": "2017-06-27", "close": 52.77, "volume": 12288.0}, {"date": "2017-06-28", "close": 53.35, "volume": 19278.0}, {"date": "2017-06-29", "close": 53.36, "volume": 21084.0}, {"date": "2017-06-30", "close": 53.29, "volume": 16122.0}, {"date": "2017-07-03", "close": 54.08, "volume": 20664.0}, {"date": "2017-07-05", "close": 54.19, "volume": 124955.0}, {"date": "2017-07-06", "close": 53.75, "volume": 64833.0}, {"date": "2017-07-07", "close": 53.81, "volume": 55478.0}, {"date": "2017-07-10", "close": 53.88, "volume": 21130.0}, {"date": "2017-07-11", "close": 53.67, "volume": 15572.0}, {"date": "2017-07-12", "close": 53.76, "volume": 21206.0}, {"date": "2017-07-13", "close": 54.1365, "volume": 12413.0}, {"date": "2017-07-14", "close": 53.74, "volume": 31771.0}, {"date": "2017-07-17", "close": 53.81, "volume": 9005.0}, {"date": "2017-07-18", "close": 53.93, "volume": 46325.0}, {"date": "2017-07-19", "close": 54.0, "volume": 47369.0}, {"date": "2017-07-20", "close": 54.05, "volume": 8437.0}, {"date": "2017-07-21", "close": 54.31, "volume": 10024.0}, {"date": "2017-07-24", "close": 54.37, "volume": 9717.0}, {"date": "2017-07-25", "close": 55.1, "volume": 27664.0}, {"date": "2017-07-26", "close": 54.88, "volume": 19382.0}, {"date": "2017-07-27", "close": 54.6, "volume": 53625.0}, {"date": "2017-07-28", "close": 54.65, "volume": 29401.0}, {"date": "2017-07-31", "close": 54.82, "volume": 34901.0}, {"date": "2017-08-01", "close": 55.09, "volume": 71839.0}, {"date": "2017-08-02", "close": 54.83, "volume": 25640.0}, {"date": "2017-08-03", "close": 54.54, "volume": 19409.0}, {"date": "2017-08-04", "close": 54.93, "volume": 29546.0}, {"date": "2017-08-07", "close": 54.95, "volume": 19365.0}, {"date": "2017-08-08", "close": 54.6701, "volume": 47055.0}, {"date": "2017-08-09", "close": 54.68, "volume": 13574.0}, {"date": "2017-08-10", "close": 53.69, "volume": 71926.0}, {"date": "2017-08-11", "close": 53.52, "volume": 27670.0}, {"date": "2017-08-14", "close": 54.17, "volume": 97392.0}, {"date": "2017-08-15", "close": 54.16, "volume": 21711.0}, {"date": "2017-08-16", "close": 53.97, "volume": 11083.0}, {"date": "2017-08-17", "close": 52.99, "volume": 40854.0}, {"date": "2017-08-18", "close": 52.95, "volume": 55574.0}, {"date": "2017-08-21", "close": 52.83, "volume": 17683.0}, {"date": "2017-08-22", "close": 53.49, "volume": 14942.0}, {"date": "2017-08-23", "close": 53.43, "volume": 18146.0}, {"date": "2017-08-24", "close": 53.37, "volume": 6140.0}, {"date": "2017-08-25", "close": 53.53, "volume": 15103.0}, {"date": "2017-08-28", "close": 53.37, "volume": 6827.0}, {"date": "2017-08-29", "close": 53.14, "volume": 33088.0}, {"date": "2017-08-30", "close": 53.42, "volume": 15828.0}, {"date": "2017-08-31", "close": 53.58, "volume": 15886.0}, {"date": "2017-09-01", "close": 53.89, "volume": 59913.0}, {"date": "2017-09-05", "close": 52.63, "volume": 19107.0}, {"date": "2017-09-06", "close": 52.81, "volume": 127492.0}, {"date": "2017-09-07", "close": 52.07, "volume": 41023.0}, {"date": "2017-09-08", "close": 52.47, "volume": 8428.0}, {"date": "2017-09-11", "close": 53.24, "volume": 13547.0}, {"date": "2017-09-12", "close": 53.86, "volume": 35360.0}, {"date": "2017-09-13", "close": 53.95, "volume": 10236.0}, {"date": "2017-09-14", "close": 54.07, "volume": 17425.0}, {"date": "2017-09-15", "close": 54.1, "volume": 22707.0}, {"date": "2017-09-18", "close": 54.6, "volume": 10012.0}, {"date": "2017-09-19", "close": 54.97, "volume": 8525.0}, {"date": "2017-09-20", "close": 55.43, "volume": 14953.0}, {"date": "2017-09-21", "close": 55.6, "volume": 9428.0}, {"date": "2017-09-22", "close": 55.78, "volume": 12505.0}, {"date": "2017-09-25", "close": 55.58, "volume": 10333.0}, {"date": "2017-09-26", "close": 55.6, "volume": 45684.0}, {"date": "2017-09-27", "close": 56.7, "volume": 26673.0}, {"date": "2017-09-28", "close": 56.93, "volume": 14598.0}, {"date": "2017-09-29", "close": 57.16, "volume": 35074.0}, {"date": "2017-10-02", "close": 57.67, "volume": 69220.0}, {"date": "2017-10-03", "close": 58.12, "volume": 21175.0}, {"date": "2017-10-04", "close": 57.97, "volume": 26170.0}, {"date": "2017-10-05", "close": 58.55, "volume": 20163.0}, {"date": "2017-10-06", "close": 58.11, "volume": 26868.0}, {"date": "2017-10-09", "close": 58.04, "volume": 12146.0}, {"date": "2017-10-10", "close": 57.98, "volume": 104605.0}, {"date": "2017-10-11", "close": 58.14, "volume": 10957.0}, {"date": "2017-10-12", "close": 57.84, "volume": 14352.0}, {"date": "2017-10-13", "close": 57.61, "volume": 8682.0}, {"date": "2017-10-16", "close": 57.8, "volume": 7786.0}, {"date": "2017-10-17", "close": 57.1715, "volume": 16943.0}, {"date": "2017-10-18", "close": 57.69, "volume": 6644.0}, {"date": "2017-10-19", "close": 57.31, "volume": 9589.0}, {"date": "2017-10-20", "close": 57.83, "volume": 5805.0}, {"date": "2017-10-23", "close": 57.65, "volume": 90288.0}, {"date": "2017-10-24", "close": 58.04, "volume": 8672.0}, {"date": "2017-10-25", "close": 57.63, "volume": 30172.0}, {"date": "2017-10-26", "close": 57.947, "volume": 11347.0}, {"date": "2017-10-27", "close": 58.07, "volume": 14856.0}, {"date": "2017-10-30", "close": 57.8, "volume": 7426.0}, {"date": "2017-10-31", "close": 57.98, "volume": 109927.0}, {"date": "2017-11-01", "close": 57.58, "volume": 12973.0}, {"date": "2017-11-02", "close": 58.51, "volume": 13419.0}, {"date": "2017-11-03", "close": 58.02, "volume": 5365.0}, {"date": "2017-11-06", "close": 57.94, "volume": 12120.0}, {"date": "2017-11-07", "close": 57.32, "volume": 8961.0}, {"date": "2017-11-08", "close": 57.61, "volume": 17744.0}, {"date": "2017-11-09", "close": 57.63, "volume": 14602.0}, {"date": "2017-11-10", "close": 57.69, "volume": 8194.0}, {"date": "2017-11-13", "close": 58.12, "volume": 10425.0}, {"date": "2017-11-14", "close": 57.97, "volume": 6066.0}, {"date": "2017-11-15", "close": 57.75, "volume": 37949.0}, {"date": "2017-11-16", "close": 58.07, "volume": 13030.0}, {"date": "2017-11-17", "close": 58.08, "volume": 5907.0}, {"date": "2017-11-20", "close": 58.85, "volume": 9285.0}, {"date": "2017-11-21", "close": 59.3443, "volume": 8557.0}, {"date": "2017-11-22", "close": 59.06, "volume": 35047.0}, {"date": "2017-11-24", "close": 59.09, "volume": 12060.0}, {"date": "2017-11-27", "close": 59.16, "volume": 28950.0}, {"date": "2017-11-28", "close": 60.27, "volume": 98590.0}, {"date": "2017-11-29", "close": 61.1201, "volume": 78303.0}, {"date": "2017-11-30", "close": 61.66, "volume": 69908.0}, {"date": "2017-12-01", "close": 62.18, "volume": 39411.0}, {"date": "2017-12-04", "close": 63.13, "volume": 75164.0}, {"date": "2017-12-05", "close": 62.41, "volume": 77689.0}, {"date": "2017-12-06", "close": 62.1, "volume": 18447.0}, {"date": "2017-12-07", "close": 62.5301, "volume": 41835.0}, {"date": "2017-12-08", "close": 63.04, "volume": 32553.0}, {"date": "2017-12-11", "close": 62.87, "volume": 25336.0}, {"date": "2017-12-12", "close": 63.57, "volume": 49828.0}, {"date": "2017-12-13", "close": 62.82, "volume": 25792.0}, {"date": "2017-12-14", "close": 62.38, "volume": 17610.0}, {"date": "2017-12-15", "close": 62.97, "volume": 33853.0}, {"date": "2017-12-18", "close": 63.32, "volume": 53248.0}, {"date": "2017-12-19", "close": 62.84, "volume": 25121.0}, {"date": "2017-12-20", "close": 62.61, "volume": 29021.0}, {"date": "2017-12-21", "close": 63.24, "volume": 57709.0}, {"date": "2017-12-22", "close": 63.11, "volume": 21270.0}, {"date": "2017-12-26", "close": 62.93, "volume": 25962.0}, {"date": "2017-12-27", "close": 62.82, "volume": 13545.0}, {"date": "2017-12-28", "close": 63.02, "volume": 29576.0}, {"date": "2017-12-29", "close": 62.77, "volume": 26471.0}, {"date": "2018-01-02", "close": 62.75, "volume": 28594.0}, {"date": "2018-01-03", "close": 63.14, "volume": 70448.0}, {"date": "2018-01-04", "close": 63.79, "volume": 62298.0}, {"date": "2018-01-05", "close": 64.088, "volume": 34086.0}, {"date": "2018-01-08", "close": 64.31, "volume": 59218.0}, {"date": "2018-01-09", "close": 65.04, "volume": 50083.0}, {"date": "2018-01-10", "close": 65.3, "volume": 28516.0}, {"date": "2018-01-11", "close": 65.54, "volume": 31014.0}, {"date": "2018-01-12", "close": 66.18, "volume": 37406.0}, {"date": "2018-01-16", "close": 65.77, "volume": 158578.0}, {"date": "2018-01-17", "close": 66.07, "volume": 70866.0}, {"date": "2018-01-18", "close": 65.8054, "volume": 33020.0}, {"date": "2018-01-19", "close": 66.58, "volume": 44856.0}, {"date": "2018-01-22", "close": 66.9, "volume": 36664.0}, {"date": "2018-01-23", "close": 66.83, "volume": 33543.0}, {"date": "2018-01-24", "close": 67.2368, "volume": 11834.0}, {"date": "2018-01-25", "close": 66.7786, "volume": 14903.0}, {"date": "2018-01-26", "close": 66.99, "volume": 20734.0}, {"date": "2018-01-29", "close": 66.71, "volume": 22464.0}, {"date": "2018-01-30", "close": 66.04, "volume": 25631.0}, {"date": "2018-01-31", "close": 66.3, "volume": 52483.0}, {"date": "2018-02-01", "close": 67.569, "volume": 23047.0}, {"date": "2018-02-02", "close": 66.0, "volume": 42333.0}, {"date": "2018-02-05", "close": 63.57, "volume": 86263.0}, {"date": "2018-02-06", "close": 64.52, "volume": 412729.0}, {"date": "2018-02-07", "close": 64.46, "volume": 59079.0}, {"date": "2018-02-08", "close": 62.08, "volume": 275019.0}, {"date": "2018-02-09", "close": 62.87, "volume": 175794.0}, {"date": "2018-02-12", "close": 63.89, "volume": 177530.0}, {"date": "2018-02-13", "close": 64.1, "volume": 63319.0}, {"date": "2018-02-14", "close": 65.62, "volume": 139832.0}, {"date": "2018-02-15", "close": 66.11, "volume": 42390.0}, {"date": "2018-02-16", "close": 65.9, "volume": 34666.0}, {"date": "2018-02-20", "close": 65.94, "volume": 96849.0}, {"date": "2018-02-21", "close": 65.64, "volume": 29346.0}, {"date": "2018-02-22", "close": 64.96, "volume": 20870.0}, {"date": "2018-02-23", "close": 65.85, "volume": 33904.0}, {"date": "2018-02-26", "close": 66.86, "volume": 30852.0}, {"date": "2018-02-27", "close": 66.87, "volume": 81978.0}, {"date": "2018-02-28", "close": 66.29, "volume": 53202.0}, {"date": "2018-03-01", "close": 65.38, "volume": 50399.0}, {"date": "2018-03-02", "close": 65.79, "volume": 28647.0}, {"date": "2018-03-05", "close": 66.86, "volume": 36138.0}, {"date": "2018-03-06", "close": 67.87, "volume": 28024.0}, {"date": "2018-03-07", "close": 67.97, "volume": 41062.0}, {"date": "2018-03-08", "close": 68.43, "volume": 517897.0}, {"date": "2018-03-09", "close": 70.19, "volume": 154837.0}, {"date": "2018-03-12", "close": 70.28, "volume": 385417.0}, {"date": "2018-03-13", "close": 69.21, "volume": 142591.0}, {"date": "2018-03-14", "close": 68.58, "volume": 238172.0}, {"date": "2018-03-15", "close": 68.46, "volume": 73801.0}, {"date": "2018-03-16", "close": 68.81, "volume": 70659.0}, {"date": "2018-03-19", "close": 68.11, "volume": 94930.0}, {"date": "2018-03-20", "close": 68.49, "volume": 304896.0}, {"date": "2018-03-21", "close": 68.36, "volume": 51840.0}, {"date": "2018-03-22", "close": 65.61, "volume": 66498.0}, {"date": "2018-03-23", "close": 63.55, "volume": 60849.0}, {"date": "2018-03-26", "close": 65.69, "volume": 90215.0}, {"date": "2018-03-27", "close": 64.33, "volume": 222570.0}, {"date": "2018-03-28", "close": 64.11, "volume": 56080.0}, {"date": "2018-03-29", "close": 65.43, "volume": 28132.0}, {"date": "2018-04-02", "close": 64.1, "volume": 71155.0}, {"date": "2018-04-03", "close": 64.99, "volume": 30719.0}, {"date": "2018-04-04", "close": 65.35, "volume": 26438.0}, {"date": "2018-04-05", "close": 66.15, "volume": 60110.0}, {"date": "2018-04-06", "close": 64.35, "volume": 51766.0}, {"date": "2018-04-09", "close": 64.58, "volume": 39642.0}, {"date": "2018-04-10", "close": 65.66, "volume": 55103.0}, {"date": "2018-04-11", "close": 65.13, "volume": 302064.0}, {"date": "2018-04-12", "close": 66.08, "volume": 47510.0}, {"date": "2018-04-13", "close": 65.45, "volume": 50030.0}, {"date": "2018-04-16", "close": 66.14, "volume": 62594.0}, {"date": "2018-04-17", "close": 66.52, "volume": 82893.0}, {"date": "2018-04-18", "close": 66.2, "volume": 66235.0}, {"date": "2018-04-19", "close": 66.91, "volume": 52220.0}, {"date": "2018-04-20", "close": 67.09, "volume": 41075.0}, {"date": "2018-04-23", "close": 66.68, "volume": 36498.0}, {"date": "2018-04-24", "close": 65.8, "volume": 60515.0}, {"date": "2018-04-25", "close": 65.59, "volume": 723599.0}, {"date": "2018-04-26", "close": 66.18, "volume": 195390.0}, {"date": "2018-04-27", "close": 66.07, "volume": 45551.0}, {"date": "2018-04-30", "close": 65.81, "volume": 55900.0}, {"date": "2018-05-01", "close": 65.94, "volume": 46224.0}, {"date": "2018-05-02", "close": 65.67, "volume": 194840.0}, {"date": "2018-05-03", "close": 65.05, "volume": 88123.0}, {"date": "2018-05-04", "close": 65.65, "volume": 523118.0}, {"date": "2018-05-07", "close": 66.51, "volume": 34359.0}, {"date": "2018-05-08", "close": 66.87, "volume": 85374.0}, {"date": "2018-05-09", "close": 67.94, "volume": 122752.0}, {"date": "2018-05-10", "close": 68.16, "volume": 54956.0}, {"date": "2018-05-11", "close": 68.22, "volume": 120570.0}, {"date": "2018-05-14", "close": 68.08, "volume": 45972.0}, {"date": "2018-05-15", "close": 68.11, "volume": 30591.0}, {"date": "2018-05-16", "close": 68.38, "volume": 55538.0}, {"date": "2018-05-17", "close": 68.62, "volume": 31070.0}, {"date": "2018-05-18", "close": 68.22, "volume": 29120.0}, {"date": "2018-05-21", "close": 68.85, "volume": 52769.0}, {"date": "2018-05-22", "close": 68.99, "volume": 61114.0}, {"date": "2018-05-23", "close": 68.57, "volume": 26698.0}, {"date": "2018-05-24", "close": 68.27, "volume": 32070.0}, {"date": "2018-05-25", "close": 67.98, "volume": 22922.0}, {"date": "2018-05-29", "close": 66.13, "volume": 91237.0}, {"date": "2018-05-30", "close": 67.15, "volume": 23384.0}, {"date": "2018-05-31", "close": 66.46, "volume": 27130.0}, {"date": "2018-06-01", "close": 67.21, "volume": 51304.0}, {"date": "2018-06-04", "close": 67.55, "volume": 311087.0}, {"date": "2018-06-05", "close": 67.54, "volume": 105793.0}, {"date": "2018-06-06", "close": 68.79, "volume": 38028.0}, {"date": "2018-06-07", "close": 68.69, "volume": 25958.0}, {"date": "2018-06-08", "close": 68.91, "volume": 14851.0}, {"date": "2018-06-11", "close": 68.72, "volume": 148793.0}, {"date": "2018-06-12", "close": 68.51, "volume": 111222.0}, {"date": "2018-06-13", "close": 68.61, "volume": 44799.0}, {"date": "2018-06-14", "close": 68.43, "volume": 29545.0}, {"date": "2018-06-15", "close": 68.19, "volume": 29109.0}, {"date": "2018-06-18", "close": 68.06, "volume": 39236.0}, {"date": "2018-06-19", "close": 67.48, "volume": 45187.0}, {"date": "2018-06-20", "close": 67.74, "volume": 30209.0}, {"date": "2018-06-21", "close": 67.4, "volume": 29287.0}, {"date": "2018-06-22", "close": 67.03, "volume": 19784.0}, {"date": "2018-06-25", "close": 65.79, "volume": 132279.0}, {"date": "2018-06-26", "close": 65.47, "volume": 229191.0}, {"date": "2018-06-27", "close": 64.4, "volume": 90136.0}, {"date": "2018-06-28", "close": 64.62, "volume": 40447.0}, {"date": "2018-06-29", "close": 64.11, "volume": 60720.0}, {"date": "2018-07-02", "close": 64.56, "volume": 94468.0}, {"date": "2018-07-03", "close": 63.8, "volume": 14374.0}, {"date": "2018-07-05", "close": 63.49, "volume": 105746.0}, {"date": "2018-07-06", "close": 63.99, "volume": 52551.0}, {"date": "2018-07-09", "close": 65.24, "volume": 57096.0}, {"date": "2018-07-10", "close": 65.0, "volume": 47861.0}, {"date": "2018-07-11", "close": 64.75, "volume": 17812.0}, {"date": "2018-07-12", "close": 64.87, "volume": 13250.0}, {"date": "2018-07-13", "close": 64.76, "volume": 35423.0}, {"date": "2018-07-16", "close": 65.33, "volume": 24410.0}, {"date": "2018-07-17", "close": 66.04, "volume": 59882.0}, {"date": "2018-07-18", "close": 67.19, "volume": 83975.0}, {"date": "2018-07-19", "close": 66.26, "volume": 71048.0}, {"date": "2018-07-20", "close": 66.21, "volume": 122860.0}, {"date": "2018-07-23", "close": 66.8348, "volume": 26517.0}, {"date": "2018-07-24", "close": 66.93, "volume": 76122.0}, {"date": "2018-07-25", "close": 66.94, "volume": 105877.0}, {"date": "2018-07-26", "close": 66.78, "volume": 30531.0}, {"date": "2018-07-27", "close": 66.36, "volume": 17848.0}, {"date": "2018-07-30", "close": 65.16, "volume": 28655.0}, {"date": "2018-07-31", "close": 65.235, "volume": 50268.0}, {"date": "2018-08-01", "close": 65.24, "volume": 85837.0}, {"date": "2018-08-02", "close": 64.83, "volume": 37257.0}, {"date": "2018-08-03", "close": 64.75, "volume": 14603.0}, {"date": "2018-08-06", "close": 64.85, "volume": 249683.0}, {"date": "2018-08-07", "close": 65.26, "volume": 145560.0}, {"date": "2018-08-08", "close": 65.02, "volume": 22142.0}, {"date": "2018-08-09", "close": 64.9, "volume": 28128.0}, {"date": "2018-08-10", "close": 64.48, "volume": 31766.0}, {"date": "2018-08-13", "close": 63.93, "volume": 16161.0}, {"date": "2018-08-14", "close": 64.65, "volume": 19622.0}, {"date": "2018-08-15", "close": 64.3, "volume": 49295.0}, {"date": "2018-08-16", "close": 64.88, "volume": 21581.0}, {"date": "2018-08-17", "close": 65.05, "volume": 20315.0}, {"date": "2018-08-20", "close": 65.28, "volume": 627536.0}, {"date": "2018-08-21", "close": 64.82, "volume": 72195.0}, {"date": "2018-08-22", "close": 65.06, "volume": 22985.0}, {"date": "2018-08-23", "close": 64.67, "volume": 22145.0}, {"date": "2018-08-24", "close": 65.02, "volume": 72318.0}, {"date": "2018-08-27", "close": 65.96, "volume": 81388.0}, {"date": "2018-08-28", "close": 65.92, "volume": 60373.0}, {"date": "2018-08-29", "close": 66.03, "volume": 190768.0}, {"date": "2018-08-30", "close": 65.69, "volume": 55873.0}, {"date": "2018-08-31", "close": 65.76, "volume": 39207.0}, {"date": "2018-09-04", "close": 66.09, "volume": 49587.0}, {"date": "2018-09-05", "close": 65.37, "volume": 47751.0}, {"date": "2018-09-06", "close": 64.48, "volume": 36513.0}, {"date": "2018-09-07", "close": 64.61, "volume": 28161.0}, {"date": "2018-09-10", "close": 64.47, "volume": 16525.0}, {"date": "2018-09-11", "close": 64.55, "volume": 28367.0}, {"date": "2018-09-12", "close": 63.8, "volume": 214837.0}, {"date": "2018-09-13", "close": 64.03, "volume": 133515.0}, {"date": "2018-09-14", "close": 64.57, "volume": 34583.0}, {"date": "2018-09-17", "close": 63.83, "volume": 53234.0}, {"date": "2018-09-18", "close": 64.19, "volume": 26918.0}, {"date": "2018-09-19", "close": 65.04, "volume": 41647.0}, {"date": "2018-09-20", "close": 65.44, "volume": 28728.0}, {"date": "2018-09-21", "close": 65.11, "volume": 21171.0}, {"date": "2018-09-24", "close": 64.6365, "volume": 16092.0}, {"date": "2018-09-25", "close": 64.38, "volume": 14444.0}, {"date": "2018-09-26", "close": 63.12, "volume": 77382.0}, {"date": "2018-09-27", "close": 62.84, "volume": 62606.0}, {"date": "2018-09-28", "close": 62.23, "volume": 94651.0}, {"date": "2018-10-01", "close": 62.35, "volume": 55231.0}, {"date": "2018-10-02", "close": 62.24, "volume": 83336.0}, {"date": "2018-10-03", "close": 62.95, "volume": 37303.0}, {"date": "2018-10-04", "close": 63.55, "volume": 83035.0}, {"date": "2018-10-05", "close": 63.33, "volume": 41899.0}, {"date": "2018-10-08", "close": 63.25, "volume": 25856.0}, {"date": "2018-10-09", "close": 63.18, "volume": 53125.0}, {"date": "2018-10-10", "close": 61.29, "volume": 59598.0}, {"date": "2018-10-11", "close": 59.91, "volume": 635154.0}, {"date": "2018-10-12", "close": 60.33, "volume": 187798.0}, {"date": "2018-10-15", "close": 60.08, "volume": 17851.0}, {"date": "2018-10-16", "close": 61.64, "volume": 67315.0}, {"date": "2018-10-17", "close": 61.97, "volume": 75136.0}, {"date": "2018-10-18", "close": 60.96, "volume": 20219.0}, {"date": "2018-10-19", "close": 61.21, "volume": 43023.0}, {"date": "2018-10-22", "close": 60.34, "volume": 17205.0}, {"date": "2018-10-23", "close": 59.61, "volume": 277267.0}, {"date": "2018-10-24", "close": 58.2, "volume": 145022.0}, {"date": "2018-10-25", "close": 58.8, "volume": 96151.0}, {"date": "2018-10-26", "close": 58.4, "volume": 61030.0}, {"date": "2018-10-29", "close": 58.59, "volume": 37212.0}, {"date": "2018-10-30", "close": 59.84, "volume": 86020.0}, {"date": "2018-10-31", "close": 60.9, "volume": 46630.0}, {"date": "2018-11-01", "close": 61.27, "volume": 137072.0}, {"date": "2018-11-02", "close": 61.65, "volume": 30520.0}, {"date": "2018-11-05", "close": 61.92, "volume": 124500.0}, {"date": "2018-11-06", "close": 62.52, "volume": 40568.0}, {"date": "2018-11-07", "close": 63.42, "volume": 67894.0}, {"date": "2018-11-08", "close": 63.57, "volume": 35799.0}, {"date": "2018-11-09", "close": 62.59, "volume": 57504.0}, {"date": "2018-11-12", "close": 60.94, "volume": 76482.0}, {"date": "2018-11-13", "close": 61.13, "volume": 9975.0}, {"date": "2018-11-14", "close": 60.59, "volume": 61209.0}, {"date": "2018-11-15", "close": 61.51, "volume": 48701.0}, {"date": "2018-11-16", "close": 61.79, "volume": 250068.0}, {"date": "2018-11-19", "close": 61.33, "volume": 57925.0}, {"date": "2018-11-20", "close": 60.01, "volume": 97412.0}, {"date": "2018-11-21", "close": 60.32, "volume": 29731.0}, {"date": "2018-11-23", "close": 60.04, "volume": 6961.0}, {"date": "2018-11-26", "close": 61.08, "volume": 87915.0}, {"date": "2018-11-27", "close": 61.11, "volume": 21007.0}, {"date": "2018-11-28", "close": 61.65, "volume": 14634.0}, {"date": "2018-11-29", "close": 60.94, "volume": 16133.0}, {"date": "2018-11-30", "close": 61.36, "volume": 64582.0}, {"date": "2018-12-03", "close": 61.69, "volume": 31301.0}, {"date": "2018-12-04", "close": 59.4099, "volume": 36513.0}, {"date": "2018-12-06", "close": 59.31, "volume": 80359.0}, {"date": "2018-12-07", "close": 58.2, "volume": 76998.0}, {"date": "2018-12-10", "close": 58.06, "volume": 87405.0}, {"date": "2018-12-11", "close": 57.82, "volume": 35651.0}, {"date": "2018-12-12", "close": 58.2815, "volume": 47114.0}, {"date": "2018-12-13", "close": 57.66, "volume": 36651.0}, {"date": "2018-12-14", "close": 56.92, "volume": 96400.0}, {"date": "2018-12-17", "close": 55.9171, "volume": 67570.0}, {"date": "2018-12-18", "close": 55.76, "volume": 59935.0}, {"date": "2018-12-19", "close": 55.13, "volume": 47521.0}, {"date": "2018-12-20", "close": 54.55, "volume": 170453.0}, {"date": "2018-12-21", "close": 53.61, "volume": 94402.0}, {"date": "2018-12-24", "close": 52.67, "volume": 126888.0}, {"date": "2018-12-26", "close": 54.8639, "volume": 184462.0}, {"date": "2018-12-27", "close": 55.39, "volume": 91196.0}, {"date": "2018-12-28", "close": 55.43, "volume": 105017.0}, {"date": "2018-12-31", "close": 56.03, "volume": 168178.0}, {"date": "2019-01-02", "close": 56.45, "volume": 65196.0}, {"date": "2019-01-03", "close": 55.33, "volume": 46572.0}, {"date": "2019-01-04", "close": 57.35, "volume": 15631.0}, {"date": "2019-01-07", "close": 57.19, "volume": 35547.0}, {"date": "2019-01-08", "close": 57.38, "volume": 39480.0}, {"date": "2019-01-09", "close": 57.7, "volume": 70795.0}, {"date": "2019-01-10", "close": 57.75, "volume": 81827.0}, {"date": "2019-01-11", "close": 57.97, "volume": 25011.0}, {"date": "2019-01-14", "close": 58.0, "volume": 25000.0}, {"date": "2019-01-15", "close": 58.5, "volume": 32665.0}, {"date": "2019-01-16", "close": 60.47, "volume": 71656.0}, {"date": "2019-01-17", "close": 60.37, "volume": 82494.0}, {"date": "2019-01-18", "close": 61.44, "volume": 62226.0}, {"date": "2019-01-22", "close": 60.67, "volume": 38688.0}, {"date": "2019-01-23", "close": 60.56, "volume": 49653.0}, {"date": "2019-01-24", "close": 60.51, "volume": 18622.0}, {"date": "2019-01-25", "close": 61.05, "volume": 116687.0}, {"date": "2019-01-28", "close": 60.86, "volume": 124921.0}, {"date": "2019-01-29", "close": 60.54, "volume": 118249.0}, {"date": "2019-01-30", "close": 60.6, "volume": 45235.0}, {"date": "2019-01-31", "close": 60.58, "volume": 30417.0}, {"date": "2019-02-01", "close": 60.94, "volume": 23127.0}, {"date": "2019-02-04", "close": 61.2599, "volume": 33784.0}, {"date": "2019-02-05", "close": 61.12, "volume": 34163.0}, {"date": "2019-02-06", "close": 60.83, "volume": 28316.0}, {"date": "2019-02-07", "close": 60.31, "volume": 32799.0}, {"date": "2019-02-08", "close": 60.13, "volume": 28003.0}, {"date": "2019-02-11", "close": 60.11, "volume": 34912.0}, {"date": "2019-02-12", "close": 60.89, "volume": 122821.0}, {"date": "2019-02-13", "close": 60.95, "volume": 32040.0}, {"date": "2019-02-14", "close": 60.34, "volume": 60954.0}, {"date": "2019-02-15", "close": 61.16, "volume": 20600.0}, {"date": "2019-02-19", "close": 61.56, "volume": 50640.0}, {"date": "2019-02-20", "close": 61.54, "volume": 15825.0}, {"date": "2019-02-21", "close": 61.2, "volume": 75216.0}, {"date": "2019-02-22", "close": 61.6084, "volume": 13186.0}, {"date": "2019-02-25", "close": 61.7492, "volume": 22854.0}, {"date": "2019-02-26", "close": 61.77, "volume": 32594.0}, {"date": "2019-02-27", "close": 61.91, "volume": 24867.0}, {"date": "2019-02-28", "close": 61.77, "volume": 27957.0}, {"date": "2019-03-01", "close": 62.51, "volume": 58913.0}, {"date": "2019-03-04", "close": 61.68, "volume": 42235.0}, {"date": "2019-03-05", "close": 61.24, "volume": 26708.0}, {"date": "2019-03-06", "close": 60.51, "volume": 25943.0}, {"date": "2019-03-07", "close": 59.49, "volume": 26847.0}, {"date": "2019-03-08", "close": 59.18, "volume": 16920.0}, {"date": "2019-03-11", "close": 59.71, "volume": 25749.0}, {"date": "2019-03-12", "close": 59.96, "volume": 19282.0}, {"date": "2019-03-13", "close": 60.34, "volume": 50723.0}, {"date": "2019-03-14", "close": 60.48, "volume": 9471.0}, {"date": "2019-03-15", "close": 60.6499, "volume": 9541.0}, {"date": "2019-03-18", "close": 61.38, "volume": 17490.0}, {"date": "2019-03-19", "close": 60.97, "volume": 16520.0}, {"date": "2019-03-20", "close": 59.3299, "volume": 45171.0}, {"date": "2019-03-21", "close": 59.17, "volume": 34003.0}, {"date": "2019-03-22", "close": 57.67, "volume": 35079.0}, {"date": "2019-03-25", "close": 57.72, "volume": 28121.0}, {"date": "2019-03-26", "close": 58.3, "volume": 73564.0}, {"date": "2019-03-27", "close": 58.04, "volume": 36179.0}, {"date": "2019-03-28", "close": 58.48, "volume": 17089.0}, {"date": "2019-03-29", "close": 58.78, "volume": 15312.0}, {"date": "2019-04-01", "close": 60.17, "volume": 16481.0}, {"date": "2019-04-02", "close": 60.42, "volume": 36107.0}, {"date": "2019-04-03", "close": 60.74, "volume": 19649.0}, {"date": "2019-04-04", "close": 61.15, "volume": 17741.0}, {"date": "2019-04-05", "close": 61.28, "volume": 13095.0}, {"date": "2019-04-08", "close": 61.33, "volume": 10362.0}, {"date": "2019-04-09", "close": 60.78, "volume": 35824.0}, {"date": "2019-04-10", "close": 61.06, "volume": 22951.0}, {"date": "2019-04-11", "close": 61.12, "volume": 43243.0}, {"date": "2019-04-12", "close": 62.33, "volume": 119171.0}, {"date": "2019-04-15", "close": 61.79, "volume": 26232.0}, {"date": "2019-04-16", "close": 62.52, "volume": 64931.0}, {"date": "2019-04-17", "close": 63.29, "volume": 32783.0}, {"date": "2019-04-18", "close": 63.12, "volume": 40767.0}, {"date": "2019-04-22", "close": 62.76, "volume": 17964.0}, {"date": "2019-04-23", "close": 63.0, "volume": 25227.0}, {"date": "2019-04-24", "close": 62.65, "volume": 15367.0}, {"date": "2019-04-25", "close": 63.06, "volume": 40229.0}, {"date": "2019-04-26", "close": 63.27, "volume": 31331.0}, {"date": "2019-04-29", "close": 64.01, "volume": 22710.0}, {"date": "2019-04-30", "close": 63.83, "volume": 18866.0}, {"date": "2019-05-01", "close": 63.23, "volume": 16633.0}, {"date": "2019-05-02", "close": 63.16, "volume": 44947.0}, {"date": "2019-05-03", "close": 63.94, "volume": 9171.0}, {"date": "2019-05-06", "close": 64.18, "volume": 21896.0}, {"date": "2019-05-07", "close": 63.27, "volume": 22261.0}, {"date": "2019-05-08", "close": 63.04, "volume": 20324.0}, {"date": "2019-05-09", "close": 63.2, "volume": 9498.0}, {"date": "2019-05-10", "close": 63.42, "volume": 32339.0}, {"date": "2019-05-13", "close": 61.68, "volume": 22788.0}, {"date": "2019-05-14", "close": 62.24, "volume": 14709.0}, {"date": "2019-05-15", "close": 61.72, "volume": 12141.0}, {"date": "2019-05-16", "close": 62.38, "volume": 8479.0}, {"date": "2019-05-17", "close": 62.03, "volume": 6933.0}, {"date": "2019-05-20", "close": 62.3, "volume": 8789.0}, {"date": "2019-05-21", "close": 62.69, "volume": 27571.0}, {"date": "2019-05-22", "close": 62.09, "volume": 13511.0}, {"date": "2019-05-23", "close": 61.4, "volume": 18084.0}, {"date": "2019-05-24", "close": 61.84, "volume": 2864.0}, {"date": "2019-05-28", "close": 61.0, "volume": 26651.0}, {"date": "2019-05-29", "close": 61.22, "volume": 27326.0}, {"date": "2019-05-30", "close": 61.12, "volume": 5860.0}, {"date": "2019-05-31", "close": 60.35, "volume": 14716.0}, {"date": "2019-06-03", "close": 60.5, "volume": 27651.0}, {"date": "2019-06-04", "close": 62.26, "volume": 28104.0}, {"date": "2019-06-05", "close": 62.86, "volume": 25071.0}, {"date": "2019-06-06", "close": 63.3, "volume": 9012.0}, {"date": "2019-06-07", "close": 63.4196, "volume": 12021.0}, {"date": "2019-06-10", "close": 64.06, "volume": 17344.0}, {"date": "2019-06-11", "close": 63.6584, "volume": 11073.0}, {"date": "2019-06-12", "close": 62.85, "volume": 10067.0}, {"date": "2019-06-13", "close": 62.77, "volume": 45870.0}, {"date": "2019-06-14", "close": 62.66, "volume": 8484.0}, {"date": "2019-06-17", "close": 61.95, "volume": 5342.0}, {"date": "2019-06-18", "close": 62.64, "volume": 8682.0}, {"date": "2019-06-19", "close": 62.65, "volume": 8323.0}, {"date": "2019-06-20", "close": 62.97, "volume": 40571.0}, {"date": "2019-06-21", "close": 63.04, "volume": 14252.0}, {"date": "2019-06-24", "close": 62.4873, "volume": 11003.0}, {"date": "2019-06-25", "close": 62.1785, "volume": 14480.0}, {"date": "2019-06-26", "close": 61.8, "volume": 14943.0}, {"date": "2019-06-27", "close": 62.62, "volume": 32824.0}, {"date": "2019-06-28", "close": 63.14, "volume": 15635.0}, {"date": "2019-07-01", "close": 63.78, "volume": 29642.0}, {"date": "2019-07-02", "close": 63.97, "volume": 24052.0}, {"date": "2019-07-03", "close": 64.43, "volume": 9986.0}, {"date": "2019-07-05", "close": 64.95, "volume": 41292.0}, {"date": "2019-07-08", "close": 64.21, "volume": 15462.0}, {"date": "2019-07-09", "close": 64.6681, "volume": 16171.0}, {"date": "2019-07-10", "close": 64.4399, "volume": 8763.0}, {"date": "2019-07-11", "close": 65.45, "volume": 17513.0}, {"date": "2019-07-12", "close": 65.96, "volume": 38422.0}, {"date": "2019-07-15", "close": 65.55, "volume": 37872.0}, {"date": "2019-07-16", "close": 65.89, "volume": 31667.0}, {"date": "2019-07-17", "close": 65.34, "volume": 21586.0}, {"date": "2019-07-18", "close": 65.99, "volume": 63369.0}, {"date": "2019-07-19", "close": 65.89, "volume": 19683.0}, {"date": "2019-07-22", "close": 66.05, "volume": 20827.0}, {"date": "2019-07-23", "close": 66.55, "volume": 47975.0}, {"date": "2019-07-24", "close": 66.4, "volume": 39663.0}, {"date": "2019-07-25", "close": 66.03, "volume": 12968.0}, {"date": "2019-07-26", "close": 66.43, "volume": 8241.0}, {"date": "2019-07-29", "close": 65.69, "volume": 9918.0}, {"date": "2019-07-30", "close": 65.59, "volume": 10737.0}, {"date": "2019-07-31", "close": 65.2, "volume": 14567.0}, {"date": "2019-08-01", "close": 64.25, "volume": 37790.0}, {"date": "2019-08-02", "close": 64.1, "volume": 38921.0}, {"date": "2019-08-05", "close": 62.09, "volume": 54373.0}, {"date": "2019-08-06", "close": 63.4299, "volume": 12590.0}, {"date": "2019-08-07", "close": 62.86, "volume": 77424.0}, {"date": "2019-08-08", "close": 63.5, "volume": 17587.0}, {"date": "2019-08-09", "close": 63.56, "volume": 23920.0}, {"date": "2019-08-12", "close": 62.15, "volume": 23601.0}, {"date": "2019-08-13", "close": 63.08, "volume": 22800.0}, {"date": "2019-08-14", "close": 61.2, "volume": 13417.0}, {"date": "2019-08-15", "close": 61.62, "volume": 7265.0}, {"date": "2019-08-16", "close": 62.42, "volume": 49334.0}, {"date": "2019-08-19", "close": 63.17, "volume": 9106.0}, {"date": "2019-08-20", "close": 62.67, "volume": 7027.0}, {"date": "2019-08-21", "close": 63.0201, "volume": 19017.0}, {"date": "2019-08-22", "close": 63.37, "volume": 22379.0}, {"date": "2019-08-23", "close": 62.03, "volume": 8885.0}, {"date": "2019-08-26", "close": 62.63, "volume": 15316.0}, {"date": "2019-08-27", "close": 62.48, "volume": 13456.0}, {"date": "2019-08-28", "close": 62.8898, "volume": 6610.0}, {"date": "2019-08-29", "close": 63.73, "volume": 21393.0}, {"date": "2019-08-30", "close": 64.1217, "volume": 8077.0}, {"date": "2019-09-03", "close": 63.47, "volume": 15747.0}, {"date": "2019-09-04", "close": 64.26, "volume": 9525.0}, {"date": "2019-09-05", "close": 65.4108, "volume": 32100.0}, {"date": "2019-09-06", "close": 65.62, "volume": 10686.0}, {"date": "2019-09-09", "close": 65.65, "volume": 28357.0}, {"date": "2019-09-10", "close": 65.2, "volume": 3710.0}, {"date": "2019-09-11", "close": 65.47, "volume": 28935.0}, {"date": "2019-09-12", "close": 65.98, "volume": 13440.0}, {"date": "2019-09-13", "close": 66.13, "volume": 9917.0}, {"date": "2019-09-16", "close": 66.14, "volume": 8301.0}, {"date": "2019-09-17", "close": 66.51, "volume": 25403.0}, {"date": "2019-09-18", "close": 66.75, "volume": 19054.0}, {"date": "2019-09-19", "close": 66.19, "volume": 15945.0}, {"date": "2019-09-20", "close": 65.8, "volume": 5719.0}, {"date": "2019-09-23", "close": 65.78, "volume": 5607.0}, {"date": "2019-09-24", "close": 64.7, "volume": 10899.0}, {"date": "2019-09-25", "close": 65.24, "volume": 16734.0}, {"date": "2019-09-26", "close": 64.65, "volume": 33497.0}, {"date": "2019-09-27", "close": 64.51, "volume": 55098.0}, {"date": "2019-09-30", "close": 64.31, "volume": 31824.0}, {"date": "2019-10-01", "close": 61.72, "volume": 68385.0}, {"date": "2019-10-02", "close": 60.27, "volume": 35602.0}, {"date": "2019-10-03", "close": 60.3506, "volume": 48471.0}, {"date": "2019-10-04", "close": 61.68, "volume": 31671.0}, {"date": "2019-10-07", "close": 61.54, "volume": 17279.0}, {"date": "2019-10-08", "close": 60.76, "volume": 19203.0}, {"date": "2019-10-09", "close": 61.28, "volume": 15133.0}, {"date": "2019-10-10", "close": 62.01, "volume": 368312.0}, {"date": "2019-10-11", "close": 62.57, "volume": 44654.0}, {"date": "2019-10-14", "close": 62.66, "volume": 405352.0}, {"date": "2019-10-15", "close": 63.24, "volume": 66191.0}, {"date": "2019-10-16", "close": 62.9337, "volume": 10080.0}, {"date": "2019-10-17", "close": 63.3, "volume": 16916.0}, {"date": "2019-10-18", "close": 63.6, "volume": 15247.0}, {"date": "2019-10-21", "close": 63.67, "volume": 12469.0}, {"date": "2019-10-22", "close": 63.2634, "volume": 12373.0}, {"date": "2019-10-23", "close": 63.5719, "volume": 10115.0}, {"date": "2019-10-24", "close": 63.68, "volume": 12222.0}, {"date": "2019-10-25", "close": 63.67, "volume": 16874.0}, {"date": "2019-10-28", "close": 64.35, "volume": 13875.0}, {"date": "2019-10-29", "close": 64.35, "volume": 21508.0}, {"date": "2019-10-30", "close": 64.7634, "volume": 17449.0}, {"date": "2019-10-31", "close": 64.44, "volume": 6946.0}, {"date": "2019-11-01", "close": 64.9, "volume": 30710.0}, {"date": "2019-11-04", "close": 65.25, "volume": 52370.0}, {"date": "2019-11-05", "close": 65.21, "volume": 13443.0}, {"date": "2019-11-06", "close": 65.29, "volume": 21306.0}, {"date": "2019-11-07", "close": 65.82, "volume": 16105.0}, {"date": "2019-11-08", "close": 65.8, "volume": 6093.0}, {"date": "2019-11-11", "close": 65.73, "volume": 6922.0}, {"date": "2019-11-12", "close": 66.08, "volume": 30055.0}, {"date": "2019-11-13", "close": 66.03, "volume": 9687.0}, {"date": "2019-11-14", "close": 66.38, "volume": 10316.0}, {"date": "2019-11-15", "close": 66.74, "volume": 19727.0}, {"date": "2019-11-18", "close": 66.8411, "volume": 23716.0}, {"date": "2019-11-19", "close": 67.28, "volume": 15021.0}, {"date": "2019-11-20", "close": 67.39, "volume": 42910.0}, {"date": "2019-11-21", "close": 67.4012, "volume": 71298.0}, {"date": "2019-11-22", "close": 67.84, "volume": 27357.0}, {"date": "2019-11-25", "close": 68.78, "volume": 35079.0}, {"date": "2019-11-26", "close": 68.551, "volume": 21741.0}, {"date": "2019-11-27", "close": 68.4609, "volume": 14110.0}, {"date": "2019-11-29", "close": 68.3576, "volume": 1886.0}, {"date": "2019-12-02", "close": 67.95, "volume": 31862.0}, {"date": "2019-12-03", "close": 67.3, "volume": 22690.0}, {"date": "2019-12-04", "close": 67.94, "volume": 11018.0}, {"date": "2019-12-05", "close": 68.01, "volume": 17909.0}, {"date": "2019-12-06", "close": 68.69, "volume": 27848.0}, {"date": "2019-12-09", "close": 68.16, "volume": 10933.0}, {"date": "2019-12-10", "close": 68.05, "volume": 16959.0}, {"date": "2019-12-11", "close": 67.95, "volume": 11507.0}, {"date": "2019-12-12", "close": 68.76, "volume": 15519.0}, {"date": "2019-12-13", "close": 68.5, "volume": 12467.0}, {"date": "2019-12-16", "close": 68.59, "volume": 23786.0}, {"date": "2019-12-17", "close": 68.88, "volume": 10707.0}, {"date": "2019-12-18", "close": 68.35, "volume": 16115.0}, {"date": "2019-12-19", "close": 68.79, "volume": 43358.0}, {"date": "2019-12-20", "close": 68.61, "volume": 5908.0}, {"date": "2019-12-23", "close": 68.5415, "volume": 4742.0}, {"date": "2019-12-24", "close": 68.5969, "volume": 2336.0}, {"date": "2019-12-26", "close": 68.92, "volume": 4580.0}, {"date": "2019-12-27", "close": 68.88, "volume": 14912.0}, {"date": "2019-12-30", "close": 68.4406, "volume": 9334.0}, {"date": "2019-12-31", "close": 68.5, "volume": 10527.0}, {"date": "2020-01-02", "close": 69.34, "volume": 10522.0}, {"date": "2020-01-03", "close": 68.95, "volume": 34341.0}, {"date": "2020-01-06", "close": 69.1, "volume": 19352.0}, {"date": "2020-01-07", "close": 69.2812, "volume": 7675.0}, {"date": "2020-01-08", "close": 69.6146, "volume": 39309.0}, {"date": "2020-01-09", "close": 70.41, "volume": 11143.0}, {"date": "2020-01-10", "close": 69.99, "volume": 8129.0}, {"date": "2020-01-13", "close": 70.525, "volume": 27519.0}, {"date": "2020-01-14", "close": 70.37, "volume": 20094.0}, {"date": "2020-01-15", "close": 70.46, "volume": 15682.0}, {"date": "2020-01-16", "close": 72.0, "volume": 22423.0}, {"date": "2020-01-17", "close": 72.04, "volume": 20746.0}, {"date": "2020-01-21", "close": 71.67, "volume": 12652.0}, {"date": "2020-01-22", "close": 71.8, "volume": 7407.0}, {"date": "2020-01-23", "close": 71.3, "volume": 20121.0}, {"date": "2020-01-24", "close": 70.5663, "volume": 21646.0}, {"date": "2020-01-27", "close": 69.87, "volume": 15846.0}, {"date": "2020-01-28", "close": 70.66, "volume": 9322.0}, {"date": "2020-01-29", "close": 70.6816, "volume": 8542.0}, {"date": "2020-01-30", "close": 71.8788, "volume": 22893.0}, {"date": "2020-01-31", "close": 70.48, "volume": 30921.0}, {"date": "2020-02-03", "close": 70.67, "volume": 11335.0}, {"date": "2020-02-04", "close": 71.55, "volume": 15921.0}, {"date": "2020-02-05", "close": 72.05, "volume": 14717.0}, {"date": "2020-02-06", "close": 71.61, "volume": 9895.0}, {"date": "2020-02-07", "close": 71.2873, "volume": 7370.0}, {"date": "2020-02-10", "close": 71.35, "volume": 8190.0}, {"date": "2020-02-11", "close": 71.7, "volume": 12214.0}, {"date": "2020-02-12", "close": 71.68, "volume": 12359.0}, {"date": "2020-02-13", "close": 71.57, "volume": 18600.0}, {"date": "2020-02-14", "close": 71.99, "volume": 13484.0}, {"date": "2020-02-18", "close": 71.58, "volume": 6534.0}, {"date": "2020-02-19", "close": 71.82, "volume": 32844.0}, {"date": "2020-02-20", "close": 72.2057, "volume": 17303.0}, {"date": "2020-02-21", "close": 71.0, "volume": 19337.0}, {"date": "2020-02-24", "close": 69.02, "volume": 19949.0}, {"date": "2020-02-25", "close": 67.29, "volume": 27789.0}, {"date": "2020-02-26", "close": 67.7, "volume": 26893.0}, {"date": "2020-02-27", "close": 65.44, "volume": 51953.0}, {"date": "2020-02-28", "close": 63.38, "volume": 45980.0}, {"date": "2020-03-02", "close": 66.3, "volume": 69090.0}, {"date": "2020-03-03", "close": 64.78, "volume": 56969.0}, {"date": "2020-03-04", "close": 66.02, "volume": 30032.0}, {"date": "2020-03-05", "close": 63.58, "volume": 122929.0}, {"date": "2020-03-06", "close": 62.08, "volume": 54894.0}, {"date": "2020-03-09", "close": 56.78, "volume": 51625.0}, {"date": "2020-03-10", "close": 59.24, "volume": 53617.0}, {"date": "2020-03-11", "close": 55.99, "volume": 322109.0}, {"date": "2020-03-12", "close": 49.28, "volume": 72763.0}, {"date": "2020-03-13", "close": 55.27, "volume": 63954.0}, {"date": "2020-03-16", "close": 48.0047, "volume": 35410.0}, {"date": "2020-03-17", "close": 50.87, "volume": 44299.0}, {"date": "2020-03-18", "close": 45.97, "volume": 53755.0}, {"date": "2020-03-19", "close": 47.695, "volume": 100240.0}, {"date": "2020-03-20", "close": 46.27, "volume": 42201.0}, {"date": "2020-03-23", "close": 43.05, "volume": 59115.0}, {"date": "2020-03-24", "close": 48.2621, "volume": 23545.0}, {"date": "2020-03-25", "close": 49.32, "volume": 48073.0}, {"date": "2020-03-26", "close": 52.74, "volume": 69547.0}, {"date": "2020-03-27", "close": 51.29, "volume": 39615.0}, {"date": "2020-03-30", "close": 52.36, "volume": 22066.0}, {"date": "2020-03-31", "close": 51.19, "volume": 30862.0}, {"date": "2020-04-01", "close": 49.38, "volume": 43865.0}, {"date": "2020-04-02", "close": 50.87, "volume": 220593.0}, {"date": "2020-04-03", "close": 50.91, "volume": 19156.0}, {"date": "2020-04-06", "close": 54.07, "volume": 106139.0}, {"date": "2020-04-07", "close": 53.65, "volume": 27617.0}, {"date": "2020-04-08", "close": 55.89, "volume": 19731.0}, {"date": "2020-04-09", "close": 57.73, "volume": 54057.0}, {"date": "2020-04-13", "close": 55.85, "volume": 47936.0}, {"date": "2020-04-14", "close": 56.8318, "volume": 57115.0}, {"date": "2020-04-15", "close": 55.7806, "volume": 10753.0}, {"date": "2020-04-16", "close": 56.09, "volume": 47373.0}, {"date": "2020-04-17", "close": 57.6317, "volume": 15330.0}, {"date": "2020-04-20", "close": 56.79, "volume": 14350.0}, {"date": "2020-04-21", "close": 55.1844, "volume": 30704.0}, {"date": "2020-04-22", "close": 55.6343, "volume": 15180.0}, {"date": "2020-04-23", "close": 55.14, "volume": 34557.0}, {"date": "2020-04-24", "close": 55.34, "volume": 10265.0}, {"date": "2020-04-27", "close": 57.54, "volume": 10080.0}, {"date": "2020-04-28", "close": 57.78, "volume": 24745.0}, {"date": "2020-04-29", "close": 58.96, "volume": 26534.0}, {"date": "2020-04-30", "close": 57.51, "volume": 22988.0}, {"date": "2020-05-01", "close": 56.0, "volume": 16067.0}, {"date": "2020-05-04", "close": 55.85, "volume": 6187.0}, {"date": "2020-05-05", "close": 56.81, "volume": 9358.0}, {"date": "2020-05-06", "close": 55.95, "volume": 9103.0}, {"date": "2020-05-07", "close": 57.37, "volume": 17533.0}, {"date": "2020-05-08", "close": 58.5281, "volume": 6799.0}, {"date": "2020-05-11", "close": 58.51, "volume": 70339.0}, {"date": "2020-05-12", "close": 56.93, "volume": 16476.0}, {"date": "2020-05-13", "close": 55.72, "volume": 20935.0}, {"date": "2020-05-14", "close": 56.26, "volume": 14491.0}, {"date": "2020-05-15", "close": 56.2, "volume": 14352.0}, {"date": "2020-05-18", "close": 58.75, "volume": 9626.0}, {"date": "2020-05-19", "close": 56.94, "volume": 42201.0}, {"date": "2020-05-20", "close": 58.05, "volume": 16042.0}, {"date": "2020-05-21", "close": 57.395, "volume": 641458.0}, {"date": "2020-05-22", "close": 57.54, "volume": 311364.0}, {"date": "2020-05-26", "close": 60.0, "volume": 39676.0}, {"date": "2020-05-27", "close": 61.72, "volume": 42530.0}, {"date": "2020-05-28", "close": 61.0484, "volume": 39284.0}, {"date": "2020-05-29", "close": 61.1914, "volume": 17886.0}, {"date": "2020-06-01", "close": 61.82, "volume": 11980.0}, {"date": "2020-06-02", "close": 62.0009, "volume": 11198.0}, {"date": "2020-06-03", "close": 64.0832, "volume": 12761.0}, {"date": "2020-06-04", "close": 64.64, "volume": 14699.0}, {"date": "2020-06-05", "close": 66.0, "volume": 75987.0}, {"date": "2020-06-08", "close": 66.46, "volume": 15126.0}, {"date": "2020-06-09", "close": 66.2, "volume": 5399.0}, {"date": "2020-06-10", "close": 64.6468, "volume": 8713.0}, {"date": "2020-06-11", "close": 60.07, "volume": 40019.0}, {"date": "2020-06-12", "close": 61.32, "volume": 15183.0}, {"date": "2020-06-15", "close": 61.9, "volume": 8994.0}, {"date": "2020-06-16", "close": 62.62, "volume": 38675.0}, {"date": "2020-06-17", "close": 62.35, "volume": 10974.0}, {"date": "2020-06-18", "close": 62.0233, "volume": 5201.0}, {"date": "2020-06-19", "close": 61.7643, "volume": 9725.0}, {"date": "2020-06-22", "close": 61.7473, "volume": 7121.0}, {"date": "2020-06-23", "close": 61.5858, "volume": 7645.0}, {"date": "2020-06-24", "close": 59.5753, "volume": 34322.0}, {"date": "2020-06-25", "close": 60.9302, "volume": 14275.0}, {"date": "2020-06-26", "close": 57.9158, "volume": 15237.0}, {"date": "2020-06-29", "close": 58.84, "volume": 13800.0}, {"date": "2020-06-30", "close": 59.8517, "volume": 9952.0}, {"date": "2020-07-01", "close": 59.96, "volume": 44567.0}, {"date": "2020-07-02", "close": 59.81, "volume": 9238.0}, {"date": "2020-07-06", "close": 61.08, "volume": 18448.0}, {"date": "2020-07-07", "close": 59.99, "volume": 5378.0}, {"date": "2020-07-08", "close": 61.0399, "volume": 7849.0}, {"date": "2020-07-09", "close": 59.7528, "volume": 20919.0}, {"date": "2020-07-10", "close": 61.23, "volume": 5169.0}, {"date": "2020-07-13", "close": 61.43, "volume": 89218.0}, {"date": "2020-07-14", "close": 61.887, "volume": 6741.0}, {"date": "2020-07-15", "close": 63.47, "volume": 11653.0}, {"date": "2020-07-16", "close": 63.34, "volume": 16957.0}, {"date": "2020-07-17", "close": 62.794, "volume": 18430.0}, {"date": "2020-07-20", "close": 62.8897, "volume": 9851.0}, {"date": "2020-07-21", "close": 63.4655, "volume": 7325.0}, {"date": "2020-07-22", "close": 62.83, "volume": 6053.0}, {"date": "2020-07-23", "close": 62.275, "volume": 9266.0}, {"date": "2020-07-24", "close": 61.8239, "volume": 20134.0}, {"date": "2020-07-27", "close": 61.9093, "volume": 8450.0}, {"date": "2020-07-28", "close": 61.2, "volume": 5175.0}, {"date": "2020-07-29", "close": 61.7692, "volume": 5335.0}, {"date": "2020-07-30", "close": 60.7854, "volume": 27480.0}, {"date": "2020-07-31", "close": 60.8706, "volume": 12623.0}, {"date": "2020-08-03", "close": 61.2973, "volume": 10229.0}, {"date": "2020-08-04", "close": 61.3426, "volume": 11322.0}, {"date": "2020-08-05", "close": 62.11, "volume": 6584.0}, {"date": "2020-08-06", "close": 61.87, "volume": 6632.0}, {"date": "2020-08-07", "close": 63.08, "volume": 50242.0}, {"date": "2020-08-10", "close": 62.775, "volume": 15303.0}, {"date": "2020-08-11", "close": 63.66, "volume": 9200.0}, {"date": "2020-08-12", "close": 64.02, "volume": 4358.0}, {"date": "2020-08-13", "close": 63.6395, "volume": 33033.0}, {"date": "2020-08-14", "close": 64.0, "volume": 9792.0}, {"date": "2020-08-17", "close": 63.6926, "volume": 3103.0}, {"date": "2020-08-18", "close": 63.39, "volume": 23365.0}, {"date": "2020-08-19", "close": 63.59, "volume": 13043.0}, {"date": "2020-08-20", "close": 63.26, "volume": 281930.0}, {"date": "2020-08-21", "close": 63.41, "volume": 355078.0}, {"date": "2020-08-24", "close": 64.485, "volume": 62843.0}, {"date": "2020-08-25", "close": 64.345, "volume": 60894.0}, {"date": "2020-08-26", "close": 64.3039, "volume": 7908.0}, {"date": "2020-08-27", "close": 65.03, "volume": 14166.0}, {"date": "2020-08-28", "close": 64.99, "volume": 10265.0}, {"date": "2020-08-31", "close": 64.6668, "volume": 12009.0}, {"date": "2020-09-01", "close": 64.71, "volume": 14883.0}, {"date": "2020-09-02", "close": 65.28, "volume": 13584.0}, {"date": "2020-09-03", "close": 64.42, "volume": 11952.0}, {"date": "2020-09-04", "close": 64.37, "volume": 34482.0}, {"date": "2020-09-08", "close": 62.3856, "volume": 7818.0}, {"date": "2020-09-09", "close": 62.949, "volume": 10966.0}, {"date": "2020-09-10", "close": 61.83, "volume": 20616.0}, {"date": "2020-09-11", "close": 62.1393, "volume": 9198.0}, {"date": "2020-09-14", "close": 63.165, "volume": 6809.0}, {"date": "2020-09-15", "close": 62.7008, "volume": 17386.0}, {"date": "2020-09-16", "close": 63.3825, "volume": 12760.0}, {"date": "2020-09-17", "close": 62.58, "volume": 7568.0}, {"date": "2020-09-18", "close": 62.43, "volume": 5961.0}, {"date": "2020-09-21", "close": 61.26, "volume": 22410.0}, {"date": "2020-09-22", "close": 60.91, "volume": 7558.0}, {"date": "2020-09-23", "close": 59.2, "volume": 42617.0}, {"date": "2020-09-24", "close": 59.8853, "volume": 7732.0}, {"date": "2020-09-25", "close": 60.52, "volume": 11218.0}, {"date": "2020-09-28", "close": 61.76, "volume": 7238.0}, {"date": "2020-09-29", "close": 61.0723, "volume": 10139.0}, {"date": "2020-09-30", "close": 62.0122, "volume": 12148.0}, {"date": "2020-10-01", "close": 62.07, "volume": 7876.0}, {"date": "2020-10-02", "close": 62.4479, "volume": 8341.0}, {"date": "2020-10-05", "close": 62.97, "volume": 16794.0}, {"date": "2020-10-06", "close": 62.63, "volume": 16222.0}, {"date": "2020-10-07", "close": 63.39, "volume": 5851.0}, {"date": "2020-10-08", "close": 64.19, "volume": 6652.0}, {"date": "2020-10-09", "close": 64.248, "volume": 5278.0}, {"date": "2020-10-12", "close": 65.53, "volume": 6402.0}, {"date": "2020-10-13", "close": 64.9487, "volume": 7203.0}, {"date": "2020-10-14", "close": 64.8025, "volume": 12350.0}, {"date": "2020-10-15", "close": 65.2266, "volume": 6665.0}, {"date": "2020-10-16", "close": 65.42, "volume": 3929.0}, {"date": "2020-10-19", "close": 64.6, "volume": 5561.0}, {"date": "2020-10-20", "close": 65.1032, "volume": 10949.0}, {"date": "2020-10-21", "close": 64.46, "volume": 45609.0}, {"date": "2020-10-22", "close": 65.2603, "volume": 9270.0}, {"date": "2020-10-23", "close": 65.2695, "volume": 7356.0}, {"date": "2020-10-26", "close": 63.935, "volume": 17180.0}, {"date": "2020-10-27", "close": 63.2602, "volume": 8144.0}, {"date": "2020-10-28", "close": 61.2881, "volume": 8991.0}, {"date": "2020-10-29", "close": 61.89, "volume": 7201.0}, {"date": "2020-10-30", "close": 61.6385, "volume": 7625.0}, {"date": "2020-11-02", "close": 62.63, "volume": 6939.0}, {"date": "2020-11-03", "close": 64.16, "volume": 15778.0}, {"date": "2020-11-04", "close": 64.23, "volume": 8785.0}, {"date": "2020-11-05", "close": 65.2, "volume": 6216.0}, {"date": "2020-11-06", "close": 64.6774, "volume": 17702.0}, {"date": "2020-11-09", "close": 68.1697, "volume": 31701.0}, {"date": "2020-11-10", "close": 68.8542, "volume": 9356.0}, {"date": "2020-11-11", "close": 68.99, "volume": 15782.0}, {"date": "2020-11-12", "close": 67.7799, "volume": 15173.0}, {"date": "2020-11-13", "close": 69.0338, "volume": 6434.0}, {"date": "2020-11-16", "close": 70.0577, "volume": 15679.0}, {"date": "2020-11-17", "close": 70.64, "volume": 6130.0}, {"date": "2020-11-18", "close": 70.3003, "volume": 25683.0}, {"date": "2020-11-19", "close": 70.35, "volume": 2064.0}, {"date": "2020-11-20", "close": 70.1033, "volume": 6736.0}, {"date": "2020-11-23", "close": 71.4998, "volume": 4519.0}, {"date": "2020-11-24", "close": 73.77, "volume": 12912.0}, {"date": "2020-11-25", "close": 73.71, "volume": 279337.0}, {"date": "2020-11-27", "close": 73.8098, "volume": 1639.0}, {"date": "2020-11-30", "close": 72.73, "volume": 8182.0}, {"date": "2020-12-01", "close": 74.18, "volume": 27200.0}, {"date": "2020-12-02", "close": 75.06, "volume": 168987.0}, {"date": "2020-12-03", "close": 75.1, "volume": 15015.0}, {"date": "2020-12-04", "close": 76.0429, "volume": 17408.0}, {"date": "2020-12-07", "close": 75.88, "volume": 28884.0}, {"date": "2020-12-08", "close": 75.7506, "volume": 12096.0}, {"date": "2020-12-09", "close": 76.14, "volume": 12467.0}, {"date": "2020-12-10", "close": 75.8891, "volume": 7128.0}, {"date": "2020-12-11", "close": 75.0024, "volume": 15476.0}, {"date": "2020-12-14", "close": 74.26, "volume": 9445.0}, {"date": "2020-12-15", "close": 76.08, "volume": 7975.0}, {"date": "2020-12-16", "close": 76.4501, "volume": 8132.0}, {"date": "2020-12-17", "close": 77.04, "volume": 15006.0}, {"date": "2020-12-18", "close": 76.9563, "volume": 4746.0}, {"date": "2020-12-21", "close": 78.2627, "volume": 28034.0}, {"date": "2020-12-22", "close": 77.82, "volume": 20073.0}, {"date": "2020-12-23", "close": 78.67, "volume": 9354.0}, {"date": "2020-12-24", "close": 78.68, "volume": 2011.0}, {"date": "2020-12-28", "close": 79.23, "volume": 48902.0}, {"date": "2020-12-29", "close": 78.6, "volume": 9959.0}, {"date": "2020-12-30", "close": 78.7548, "volume": 17829.0}, {"date": "2020-12-31", "close": 79.54, "volume": 7807.0}, {"date": "2021-01-04", "close": 79.1585, "volume": 110394.0}, {"date": "2021-01-05", "close": 79.67, "volume": 28498.0}, {"date": "2021-01-06", "close": 83.96, "volume": 227415.0}, {"date": "2021-01-07", "close": 85.61, "volume": 31814.0}, {"date": "2021-01-08", "close": 85.74, "volume": 27462.0}, {"date": "2021-01-11", "close": 86.41, "volume": 57626.0}, {"date": "2021-01-12", "close": 87.3042, "volume": 31412.0}, {"date": "2021-01-13", "close": 86.7167, "volume": 22235.0}, {"date": "2021-01-14", "close": 87.0002, "volume": 22783.0}, {"date": "2021-01-15", "close": 86.12, "volume": 18678.0}, {"date": "2021-01-19", "close": 86.06, "volume": 128518.0}, {"date": "2021-01-20", "close": 85.43, "volume": 23050.0}, {"date": "2021-01-21", "close": 84.78, "volume": 14023.0}, {"date": "2021-01-22", "close": 84.4013, "volume": 29216.0}, {"date": "2021-01-25", "close": 83.27, "volume": 36903.0}, {"date": "2021-01-26", "close": 82.3777, "volume": 27452.0}, {"date": "2021-01-27", "close": 79.5, "volume": 131832.0}, {"date": "2021-01-28", "close": 81.032, "volume": 23308.0}, {"date": "2021-01-29", "close": 79.29, "volume": 38080.0}, {"date": "2021-02-01", "close": 81.33, "volume": 32922.0}, {"date": "2021-02-02", "close": 83.85, "volume": 48009.0}, {"date": "2021-02-03", "close": 83.77, "volume": 20846.0}, {"date": "2021-02-04", "close": 84.82, "volume": 8759.0}, {"date": "2021-02-05", "close": 85.365, "volume": 21133.0}, {"date": "2021-02-08", "close": 86.2, "volume": 27725.0}, {"date": "2021-02-09", "close": 86.24, "volume": 16778.0}, {"date": "2021-02-10", "close": 86.33, "volume": 21109.0}, {"date": "2021-02-11", "close": 86.12, "volume": 16460.0}, {"date": "2021-02-12", "close": 87.2114, "volume": 24708.0}, {"date": "2021-02-16", "close": 89.2, "volume": 29993.0}, {"date": "2021-02-17", "close": 88.8, "volume": 33229.0}, {"date": "2021-02-18", "close": 88.69, "volume": 12513.0}, {"date": "2021-02-19", "close": 89.46, "volume": 23601.0}, {"date": "2021-02-22", "close": 90.07, "volume": 80719.0}, {"date": "2021-02-23", "close": 90.2205, "volume": 95463.0}, {"date": "2021-02-24", "close": 92.27, "volume": 537669.0}, {"date": "2021-02-25", "close": 91.19, "volume": 138912.0}, {"date": "2021-02-26", "close": 89.6855, "volume": 44545.0}, {"date": "2021-03-01", "close": 92.7, "volume": 116018.0}, {"date": "2021-03-02", "close": 92.47, "volume": 93313.0}, {"date": "2021-03-03", "close": 92.6, "volume": 132051.0}, {"date": "2021-03-04", "close": 91.53, "volume": 301947.0}, {"date": "2021-03-05", "close": 92.49, "volume": 99766.0}, {"date": "2021-03-08", "close": 93.31, "volume": 234361.0}, {"date": "2021-03-09", "close": 93.37, "volume": 85204.0}, {"date": "2021-03-10", "close": 94.93, "volume": 102981.0}, {"date": "2021-03-11", "close": 95.45, "volume": 108981.0}, {"date": "2021-03-12", "close": 96.74, "volume": 32029.0}, {"date": "2021-03-15", "close": 96.48, "volume": 62897.0}, {"date": "2021-03-16", "close": 95.23, "volume": 52619.0}, {"date": "2021-03-17", "close": 96.1, "volume": 69065.0}, {"date": "2021-03-18", "close": 95.97, "volume": 386195.0}, {"date": "2021-03-19", "close": 95.3, "volume": 94875.0}, {"date": "2021-03-22", "close": 94.53, "volume": 81119.0}, {"date": "2021-03-23", "close": 92.44, "volume": 38176.0}, {"date": "2021-03-24", "close": 92.23, "volume": 27050.0}, {"date": "2021-03-25", "close": 92.45, "volume": 209645.0}, {"date": "2021-03-26", "close": 92.9608, "volume": 24970.0}, {"date": "2021-03-29", "close": 92.21, "volume": 76220.0}, {"date": "2021-03-30", "close": 92.68, "volume": 28200.0}, {"date": "2021-03-31", "close": 92.16, "volume": 37593.0}, {"date": "2021-04-01", "close": 93.65, "volume": 36248.0}, {"date": "2021-04-05", "close": 94.09, "volume": 36120.0}, {"date": "2021-04-06", "close": 94.2, "volume": 34512.0}, {"date": "2021-04-07", "close": 94.07, "volume": 38117.0}, {"date": "2021-04-08", "close": 94.55, "volume": 20384.0}, {"date": "2021-04-09", "close": 94.9898, "volume": 30318.0}, {"date": "2021-04-12", "close": 95.35, "volume": 34122.0}, {"date": "2021-04-13", "close": 94.56, "volume": 25540.0}, {"date": "2021-04-14", "close": 95.86, "volume": 27203.0}, {"date": "2021-04-15", "close": 96.0605, "volume": 58384.0}, {"date": "2021-04-16", "close": 96.19, "volume": 23206.0}, {"date": "2021-04-19", "close": 96.53, "volume": 26114.0}, {"date": "2021-04-20", "close": 94.32, "volume": 28264.0}, {"date": "2021-04-21", "close": 95.25, "volume": 120958.0}, {"date": "2021-04-22", "close": 94.37, "volume": 28859.0}, {"date": "2021-04-23", "close": 96.68, "volume": 23651.0}, {"date": "2021-04-26", "close": 96.92, "volume": 27602.0}, {"date": "2021-04-27", "close": 97.31, "volume": 35451.0}, {"date": "2021-04-28", "close": 97.46, "volume": 36299.0}, {"date": "2021-04-29", "close": 98.34, "volume": 841716.0}, {"date": "2021-04-30", "close": 97.3, "volume": 543638.0}, {"date": "2021-05-03", "close": 97.49, "volume": 87003.0}, {"date": "2021-05-04", "close": 97.35, "volume": 99729.0}, {"date": "2021-05-05", "close": 98.54, "volume": 25054.0}, {"date": "2021-05-06", "close": 99.54, "volume": 200049.0}, {"date": "2021-05-07", "close": 100.14, "volume": 79263.0}, {"date": "2021-05-10", "close": 99.33, "volume": 87590.0}, {"date": "2021-05-11", "close": 97.94, "volume": 78914.0}, {"date": "2021-05-12", "close": 96.63, "volume": 31767.0}, {"date": "2021-05-13", "close": 98.39, "volume": 55886.0}, {"date": "2021-05-14", "close": 100.61, "volume": 48219.0}, {"date": "2021-05-17", "close": 100.71, "volume": 30652.0}, {"date": "2021-05-18", "close": 99.07, "volume": 43458.0}, {"date": "2021-05-19", "close": 98.45, "volume": 1400984.0}, {"date": "2021-05-20", "close": 99.02, "volume": 295265.0}, {"date": "2021-05-21", "close": 100.27, "volume": 39444.0}, {"date": "2021-05-24", "close": 100.89, "volume": 55887.0}, {"date": "2021-05-25", "close": 99.76, "volume": 58499.0}, {"date": "2021-05-26", "close": 100.42, "volume": 64715.0}, {"date": "2021-05-27", "close": 101.22, "volume": 49823.0}, {"date": "2021-05-28", "close": 101.8, "volume": 43212.0}, {"date": "2021-06-01", "close": 102.62, "volume": 186708.0}, {"date": "2021-06-02", "close": 102.79, "volume": 77788.0}, {"date": "2021-06-03", "close": 103.08, "volume": 67623.0}, {"date": "2021-06-04", "close": 103.34, "volume": 35917.0}, {"date": "2021-06-07", "close": 102.59, "volume": 60046.0}, {"date": "2021-06-08", "close": 102.4, "volume": 32905.0}, {"date": "2021-06-09", "close": 101.6, "volume": 29285.0}, {"date": "2021-06-10", "close": 100.45, "volume": 46229.0}, {"date": "2021-06-11", "close": 101.48, "volume": 40513.0}, {"date": "2021-06-14", "close": 100.64, "volume": 44332.0}, {"date": "2021-06-15", "close": 100.82, "volume": 1693475.0}, {"date": "2021-06-16", "close": 101.1, "volume": 30550.0}, {"date": "2021-06-17", "close": 99.25, "volume": 57657.0}, {"date": "2021-06-18", "close": 96.17, "volume": 91820.0}, {"date": "2021-06-21", "close": 98.51, "volume": 42634.0}, {"date": "2021-06-22", "close": 98.47, "volume": 62237.0}, {"date": "2021-06-23", "close": 99.11, "volume": 106093.0}, {"date": "2021-06-24", "close": 100.45, "volume": 30854.0}, {"date": "2021-06-25", "close": 101.48, "volume": 27075.0}, {"date": "2021-06-28", "close": 100.35, "volume": 34023.0}, {"date": "2021-06-29", "close": 101.54, "volume": 65729.0}, {"date": "2021-06-30", "close": 102.07, "volume": 22389.0}, {"date": "2021-07-01", "close": 102.42, "volume": 40860.0}, {"date": "2021-07-02", "close": 102.29, "volume": 19908.0}, {"date": "2021-07-06", "close": 100.98, "volume": 62068.0}, {"date": "2021-07-07", "close": 100.43, "volume": 92053.0}, {"date": "2021-07-08", "close": 98.34, "volume": 67822.0}, {"date": "2021-07-09", "close": 100.81, "volume": 40756.0}, {"date": "2021-07-12", "close": 102.47, "volume": 71104.0}, {"date": "2021-07-13", "close": 102.02, "volume": 42906.0}, {"date": "2021-07-14", "close": 101.16, "volume": 59635.0}, {"date": "2021-07-15", "close": 101.13, "volume": 43157.0}, {"date": "2021-07-16", "close": 99.75, "volume": 53440.0}, {"date": "2021-07-19", "close": 97.62, "volume": 52455.0}, {"date": "2021-07-20", "close": 100.07, "volume": 1492106.0}, {"date": "2021-07-21", "close": 102.39, "volume": 152758.0}, {"date": "2021-07-22", "close": 101.81, "volume": 36135.0}, {"date": "2021-07-23", "close": 102.22, "volume": 42194.0}, {"date": "2021-07-26", "close": 102.71, "volume": 480719.0}, {"date": "2021-07-27", "close": 102.27, "volume": 145219.0}, {"date": "2021-07-28", "close": 102.62, "volume": 32769.0}, {"date": "2021-07-29", "close": 103.66, "volume": 41485.0}, {"date": "2021-07-30", "close": 103.22, "volume": 57880.0}, {"date": "2021-08-02", "close": 103.65, "volume": 92339.0}, {"date": "2021-08-03", "close": 103.42, "volume": 98534.0}, {"date": "2021-08-04", "close": 103.29, "volume": 68571.0}, {"date": "2021-08-05", "close": 104.68, "volume": 62264.0}, {"date": "2021-08-06", "close": 106.64, "volume": 46909.0}, {"date": "2021-08-09", "close": 107.25, "volume": 400817.0}, {"date": "2021-08-10", "close": 107.98, "volume": 1480007.0}, {"date": "2021-08-11", "close": 109.1, "volume": 43692.0}, {"date": "2021-08-12", "close": 109.59, "volume": 69620.0}, {"date": "2021-08-13", "close": 108.76, "volume": 217827.0}, {"date": "2021-08-16", "close": 108.54, "volume": 143485.0}, {"date": "2021-08-17", "close": 107.41, "volume": 100306.0}, {"date": "2021-08-18", "close": 106.03, "volume": 80218.0}, {"date": "2021-08-19", "close": 105.2, "volume": 104053.0}, {"date": "2021-08-20", "close": 106.34, "volume": 33179.0}, {"date": "2021-08-23", "close": 107.41, "volume": 105846.0}, {"date": "2021-08-24", "close": 108.38, "volume": 75804.0}, {"date": "2021-08-25", "close": 109.31, "volume": 56726.0}, {"date": "2021-08-26", "close": 108.87, "volume": 84312.0}, {"date": "2021-08-27", "close": 110.73, "volume": 44474.0}, {"date": "2021-08-30", "close": 109.44, "volume": 55133.0}, {"date": "2021-08-31", "close": 109.63, "volume": 36108.0}, {"date": "2021-09-01", "close": 109.96, "volume": 216496.0}, {"date": "2021-09-02", "close": 110.03, "volume": 53508.0}, {"date": "2021-09-03", "close": 109.41, "volume": 40439.0}, {"date": "2021-09-07", "close": 108.56, "volume": 137333.0}, {"date": "2021-09-08", "close": 107.97, "volume": 152140.0}, {"date": "2021-09-09", "close": 108.05, "volume": 82261.0}, {"date": "2021-09-10", "close": 107.42, "volume": 66172.0}, {"date": "2021-09-13", "close": 107.82, "volume": 31264.0}, {"date": "2021-09-14", "close": 106.44, "volume": 71778.0}, {"date": "2021-09-15", "close": 107.09, "volume": 41690.0}, {"date": "2021-09-16", "close": 106.49, "volume": 25706.0}, {"date": "2021-09-17", "close": 105.82, "volume": 25862.0}, {"date": "2021-09-20", "close": 103.28, "volume": 94938.0}, {"date": "2021-09-21", "close": 102.9, "volume": 87856.0}, {"date": "2021-09-22", "close": 104.94, "volume": 22471.0}, {"date": "2021-09-23", "close": 107.37, "volume": 85202.0}, {"date": "2021-09-24", "close": 107.41, "volume": 34095.0}, {"date": "2021-09-27", "close": 108.92, "volume": 111570.0}, {"date": "2021-09-28", "close": 106.74, "volume": 31776.0}, {"date": "2021-09-29", "close": 106.21, "volume": 28001.0}, {"date": "2021-09-30", "close": 104.4, "volume": 129532.0}, {"date": "2021-10-01", "close": 105.99, "volume": 123174.0}, {"date": "2021-10-04", "close": 104.77, "volume": 139928.0}, {"date": "2021-10-05", "close": 107.3, "volume": 71765.0}, {"date": "2021-10-06", "close": 107.54, "volume": 47765.0}, {"date": "2021-10-07", "close": 108.66, "volume": 89172.0}, {"date": "2021-10-08", "close": 109.45, "volume": 35457.0}, {"date": "2021-10-11", "close": 108.09, "volume": 37719.0}, {"date": "2021-10-12", "close": 108.42, "volume": 35601.0}, {"date": "2021-10-13", "close": 108.58, "volume": 31911.0}, {"date": "2021-10-14", "close": 110.23, "volume": 60515.0}, {"date": "2021-10-15", "close": 112.16, "volume": 118624.0}, {"date": "2021-10-18", "close": 112.73, "volume": 121344.0}, {"date": "2021-10-19", "close": 113.3, "volume": 147767.0}, {"date": "2021-10-20", "close": 112.79, "volume": 78141.0}, {"date": "2021-10-21", "close": 112.64, "volume": 49541.0}, {"date": "2021-10-22", "close": 114.1, "volume": 47617.0}, {"date": "2021-10-25", "close": 114.31, "volume": 85098.0}, {"date": "2021-10-26", "close": 114.65, "volume": 77863.0}, {"date": "2021-10-27", "close": 112.57, "volume": 41977.0}, {"date": "2021-10-28", "close": 113.8, "volume": 94210.0}, {"date": "2021-10-29", "close": 113.91, "volume": 41800.0}, {"date": "2021-11-01", "close": 115.14, "volume": 146917.0}, {"date": "2021-11-02", "close": 116.15, "volume": 165836.0}, {"date": "2021-11-03", "close": 115.8, "volume": 75509.0}, {"date": "2021-11-04", "close": 113.62, "volume": 139981.0}, {"date": "2021-11-05", "close": 113.62, "volume": 56925.0}, {"date": "2021-11-08", "close": 113.74, "volume": 302891.0}, {"date": "2021-11-09", "close": 112.88, "volume": 41719.0}, {"date": "2021-11-10", "close": 111.71, "volume": 51973.0}, {"date": "2021-11-11", "close": 112.65, "volume": 29044.0}, {"date": "2021-11-12", "close": 113.32, "volume": 70148.0}, {"date": "2021-11-15", "close": 113.48, "volume": 34363.0}, {"date": "2021-11-16", "close": 113.57, "volume": 96060.0}, {"date": "2021-11-17", "close": 111.54, "volume": 67802.0}, {"date": "2021-11-18", "close": 111.23, "volume": 71865.0}, {"date": "2021-11-19", "close": 110.16, "volume": 115211.0}, {"date": "2021-11-22", "close": 111.44, "volume": 127129.0}, {"date": "2021-11-23", "close": 113.35, "volume": 281881.0}, {"date": "2021-11-24", "close": 112.98, "volume": 41254.0}, {"date": "2021-11-26", "close": 109.4, "volume": 50678.0}, {"date": "2021-11-29", "close": 109.73, "volume": 247208.0}, {"date": "2021-11-30", "close": 107.23, "volume": 97099.0}, {"date": "2021-12-01", "close": 106.34, "volume": 217029.0}, {"date": "2021-12-02", "close": 109.81, "volume": 262262.0}, {"date": "2021-12-03", "close": 108.17, "volume": 82415.0}, {"date": "2021-12-06", "close": 109.51, "volume": 106171.0}, {"date": "2021-12-07", "close": 112.18, "volume": 43824.0}, {"date": "2021-12-08", "close": 111.65, "volume": 42355.0}, {"date": "2021-12-09", "close": 110.53, "volume": 29043.0}, {"date": "2021-12-10", "close": 109.85, "volume": 77489.0}, {"date": "2021-12-13", "close": 108.09, "volume": 168300.0}, {"date": "2021-12-14", "close": 108.91, "volume": 49428.0}, {"date": "2021-12-15", "close": 109.89, "volume": 22722.0}, {"date": "2021-12-16", "close": 110.86, "volume": 31319.0}, {"date": "2021-12-17", "close": 108.27, "volume": 24702.0}, {"date": "2021-12-20", "close": 105.95, "volume": 65231.0}, {"date": "2021-12-21", "close": 108.43, "volume": 85950.0}, {"date": "2021-12-22", "close": 109.3, "volume": 63116.0}, {"date": "2021-12-23", "close": 110.35, "volume": 46399.0}, {"date": "2021-12-27", "close": 111.59, "volume": 51618.0}, {"date": "2021-12-28", "close": 111.52, "volume": 41861.0}, {"date": "2021-12-29", "close": 111.02, "volume": 40195.0}, {"date": "2021-12-30", "close": 110.66, "volume": 20287.0}, {"date": "2021-12-31", "close": 110.2, "volume": 32611.0}, {"date": "2022-01-03", "close": 111.32, "volume": 78855.0}, {"date": "2022-01-04", "close": 113.5, "volume": 101862.0}, {"date": "2022-01-05", "close": 111.43, "volume": 79408.0}, {"date": "2022-01-06", "close": 112.54, "volume": 60447.0}, {"date": "2022-01-07", "close": 113.22, "volume": 48477.0}, {"date": "2022-01-10", "close": 113.04, "volume": 102407.0}, {"date": "2022-01-11", "close": 114.54, "volume": 125055.0}, {"date": "2022-01-12", "close": 112.74, "volume": 202073.0}, {"date": "2022-01-13", "close": 111.58, "volume": 123369.0}, {"date": "2022-01-14", "close": 109.76, "volume": 85838.0}, {"date": "2022-01-18", "close": 105.44, "volume": 129243.0}, {"date": "2022-01-19", "close": 104.66, "volume": 90174.0}, {"date": "2022-01-20", "close": 105.5, "volume": 67180.0}, {"date": "2022-01-21", "close": 103.82, "volume": 80027.0}, {"date": "2022-01-24", "close": 103.53, "volume": 196053.0}, {"date": "2022-01-25", "close": 102.91, "volume": 263904.0}, {"date": "2022-01-26", "close": 103.05, "volume": 66494.0}, {"date": "2022-01-27", "close": 103.53, "volume": 75004.0}, {"date": "2022-01-28", "close": 105.07, "volume": 104754.0}, {"date": "2022-01-31", "close": 107.03, "volume": 71145.0}, {"date": "2022-02-01", "close": 108.69, "volume": 630873.0}, {"date": "2022-02-02", "close": 108.85, "volume": 93858.0}, {"date": "2022-02-03", "close": 107.65, "volume": 107598.0}, {"date": "2022-02-04", "close": 110.03, "volume": 102289.0}, {"date": "2022-02-07", "close": 110.34, "volume": 68553.0}, {"date": "2022-02-08", "close": 111.89, "volume": 47492.0}, {"date": "2022-02-09", "close": 113.4, "volume": 50476.0}, {"date": "2022-02-10", "close": 111.81, "volume": 62897.0}, {"date": "2022-02-11", "close": 109.66, "volume": 85524.0}, {"date": "2022-02-14", "close": 108.43, "volume": 121167.0}, {"date": "2022-02-15", "close": 109.78, "volume": 920880.0}, {"date": "2022-02-16", "close": 109.24, "volume": 73490.0}, {"date": "2022-02-17", "close": 105.95, "volume": 103580.0}, {"date": "2022-02-18", "close": 105.12, "volume": 45608.0}, {"date": "2022-02-22", "close": 104.2, "volume": 99833.0}, {"date": "2022-02-23", "close": 102.87, "volume": 57057.0}, {"date": "2022-02-24", "close": 102.77, "volume": 182974.0}, {"date": "2022-02-25", "close": 105.49, "volume": 46527.0}, {"date": "2022-02-28", "close": 103.58, "volume": 231821.0}, {"date": "2022-03-01", "close": 100.02, "volume": 194191.0}, {"date": "2022-03-02", "close": 102.1, "volume": 51499.0}, {"date": "2022-03-03", "close": 101.07, "volume": 47927.0}, {"date": "2022-03-04", "close": 99.49, "volume": 50028.0}, {"date": "2022-03-07", "close": 95.74, "volume": 1321552.0}, {"date": "2022-03-08", "close": 94.42, "volume": 126411.0}, {"date": "2022-03-09", "close": 98.15, "volume": 184027.0}, {"date": "2022-03-10", "close": 97.28, "volume": 169890.0}, {"date": "2022-03-11", "close": 96.62, "volume": 71815.0}, {"date": "2022-03-14", "close": 97.17, "volume": 61657.0}, {"date": "2022-03-15", "close": 98.55, "volume": 47568.0}, {"date": "2022-03-16", "close": 102.63, "volume": 116962.0}, {"date": "2022-03-17", "close": 103.66, "volume": 84253.0}, {"date": "2022-03-18", "close": 104.8, "volume": 54720.0}, {"date": "2022-03-21", "close": 103.35, "volume": 66352.0}, {"date": "2022-03-22", "close": 105.35, "volume": 35679.0}, {"date": "2022-03-23", "close": 103.1, "volume": 49684.0}, {"date": "2022-03-24", "close": 103.15, "volume": 149996.0}, {"date": "2022-03-25", "close": 103.38, "volume": 26271.0}, {"date": "2022-03-28", "close": 103.32, "volume": 79911.0}, {"date": "2022-03-29", "close": 103.99, "volume": 32331.0}, {"date": "2022-03-30", "close": 102.51, "volume": 39125.0}, {"date": "2022-03-31", "close": 99.88, "volume": 86156.0}, {"date": "2022-04-01", "close": 99.97, "volume": 49785.0}, {"date": "2022-04-04", "close": 99.44, "volume": 29167.0}, {"date": "2022-04-05", "close": 98.18, "volume": 56537.0}, {"date": "2022-04-06", "close": 96.37, "volume": 50391.0}, {"date": "2022-04-07", "close": 96.16, "volume": 85688.0}, {"date": "2022-04-08", "close": 97.16, "volume": 49119.0}, {"date": "2022-04-11", "close": 96.92, "volume": 79919.0}, {"date": "2022-04-12", "close": 96.11, "volume": 67461.0}, {"date": "2022-04-13", "close": 98.01, "volume": 29268.0}, {"date": "2022-04-14", "close": 97.63, "volume": 38852.0}, {"date": "2022-04-18", "close": 96.07, "volume": 33043.0}, {"date": "2022-04-19", "close": 98.4, "volume": 20598.0}, {"date": "2022-04-20", "close": 99.13, "volume": 32897.0}, {"date": "2022-04-21", "close": 96.26, "volume": 56937.0}, {"date": "2022-04-22", "close": 92.81, "volume": 39814.0}, {"date": "2022-04-25", "close": 93.26, "volume": 54656.0}, {"date": "2022-04-26", "close": 90.52, "volume": 103026.0}, {"date": "2022-04-27", "close": 91.05, "volume": 44812.0}, {"date": "2022-04-28", "close": 92.44, "volume": 64403.0}, {"date": "2022-04-29", "close": 88.87, "volume": 22610.0}, {"date": "2022-05-02", "close": 90.08, "volume": 186401.0}, {"date": "2022-05-03", "close": 91.29, "volume": 55321.0}, {"date": "2022-05-04", "close": 93.6, "volume": 37037.0}, {"date": "2022-05-05", "close": 90.86, "volume": 59395.0}, {"date": "2022-05-06", "close": 89.15, "volume": 62358.0}, {"date": "2022-05-09", "close": 86.24, "volume": 65118.0}, {"date": "2022-05-10", "close": 86.07, "volume": 126951.0}, {"date": "2022-05-11", "close": 85.25, "volume": 49691.0}, {"date": "2022-05-12", "close": 85.02, "volume": 60191.0}, {"date": "2022-05-13", "close": 86.936, "volume": 31191.0}, {"date": "2022-05-16", "close": 85.97, "volume": 27853.0}, {"date": "2022-05-17", "close": 88.26, "volume": 28882.0}, {"date": "2022-05-18", "close": 85.35, "volume": 38941.0}, {"date": "2022-05-19", "close": 85.4, "volume": 266675.0}, {"date": "2022-05-20", "close": 85.91, "volume": 59498.0}, {"date": "2022-05-23", "close": 88.02, "volume": 41407.0}, {"date": "2022-05-24", "close": 87.1, "volume": 31426.0}, {"date": "2022-05-25", "close": 88.16, "volume": 53994.0}, {"date": "2022-05-26", "close": 90.75, "volume": 21425.0}, {"date": "2022-05-27", "close": 92.76, "volume": 23281.0}, {"date": "2022-05-31", "close": 92.39, "volume": 57116.0}, {"date": "2022-06-01", "close": 91.22, "volume": 73702.0}, {"date": "2022-06-02", "close": 92.9, "volume": 24770.0}, {"date": "2022-06-03", "close": 91.31, "volume": 71314.0}, {"date": "2022-06-06", "close": 91.41, "volume": 21072.0}, {"date": "2022-06-07", "close": 91.73, "volume": 39594.0}, {"date": "2022-06-08", "close": 90.02, "volume": 47119.0}, {"date": "2022-06-09", "close": 87.58, "volume": 22407.0}, {"date": "2022-06-10", "close": 84.53, "volume": 52260.0}, {"date": "2022-06-13", "close": 82.06, "volume": 74837.0}, {"date": "2022-06-14", "close": 82.44, "volume": 58937.0}, {"date": "2022-06-15", "close": 83.52, "volume": 25709.0}, {"date": "2022-06-16", "close": 81.86, "volume": 23781.0}, {"date": "2022-06-17", "close": 81.32, "volume": 78343.0}, {"date": "2022-06-21", "close": 83.14, "volume": 41000.0}, {"date": "2022-06-22", "close": 82.97, "volume": 23838.0}, {"date": "2022-06-23", "close": 83.08, "volume": 17978.0}, {"date": "2022-06-24", "close": 86.3, "volume": 24357.0}, {"date": "2022-06-27", "close": 86.01, "volume": 17283.0}, {"date": "2022-06-28", "close": 85.77, "volume": 36814.0}, {"date": "2022-06-29", "close": 85.4, "volume": 13304.0}, {"date": "2022-06-30", "close": 83.97, "volume": 28552.0}, {"date": "2022-07-01", "close": 84.43, "volume": 20023.0}, {"date": "2022-07-05", "close": 84.96, "volume": 22391.0}, {"date": "2022-07-06", "close": 84.02, "volume": 40468.0}, {"date": "2022-07-07", "close": 85.44, "volume": 19469.0}, {"date": "2022-07-08", "close": 85.08, "volume": 9122.0}, {"date": "2022-07-11", "close": 83.98, "volume": 61459.0}, {"date": "2022-07-12", "close": 83.69, "volume": 11602.0}, {"date": "2022-07-13", "close": 83.12, "volume": 24940.0}, {"date": "2022-07-14", "close": 81.8, "volume": 37514.0}, {"date": "2022-07-15", "close": 84.56, "volume": 59355.0}, {"date": "2022-07-18", "close": 84.75, "volume": 8828.0}, {"date": "2022-07-19", "close": 87.99, "volume": 36527.0}, {"date": "2022-07-20", "close": 88.96, "volume": 18139.0}, {"date": "2022-07-21", "close": 90.13, "volume": 51874.0}, {"date": "2022-07-22", "close": 89.7, "volume": 70929.0}, {"date": "2022-07-25", "close": 89.79, "volume": 14395.0}, {"date": "2022-07-26", "close": 88.47, "volume": 23000.0}, {"date": "2022-07-27", "close": 89.6, "volume": 21660.0}, {"date": "2022-07-28", "close": 91.65, "volume": 20393.0}, {"date": "2022-07-29", "close": 92.83, "volume": 59994.0}, {"date": "2022-08-01", "close": 92.02, "volume": 25922.0}, {"date": "2022-08-02", "close": 91.68, "volume": 42175.0}, {"date": "2022-08-03", "close": 93.17, "volume": 244479.0}, {"date": "2022-08-04", "close": 93.75, "volume": 15861.0}, {"date": "2022-08-05", "close": 94.14, "volume": 14393.0}, {"date": "2022-08-08", "close": 94.11, "volume": 15031.0}, {"date": "2022-08-09", "close": 94.35, "volume": 47327.0}, {"date": "2022-08-10", "close": 96.23, "volume": 458800.0}, {"date": "2022-08-11", "close": 97.22, "volume": 50632.0}, {"date": "2022-08-12", "close": 98.81, "volume": 18350.0}, {"date": "2022-08-15", "close": 99.29, "volume": 190962.0}, {"date": "2022-08-16", "close": 99.49, "volume": 35278.0}, {"date": "2022-08-17", "close": 99.28, "volume": 20157.0}, {"date": "2022-08-18", "close": 99.58, "volume": 157978.0}, {"date": "2022-08-19", "close": 97.35, "volume": 64613.0}, {"date": "2022-08-22", "close": 95.54, "volume": 32087.0}, {"date": "2022-08-23", "close": 95.23, "volume": 36513.0}, {"date": "2022-08-24", "close": 95.72, "volume": 19834.0}, {"date": "2022-08-25", "close": 96.81, "volume": 30539.0}, {"date": "2022-08-26", "close": 94.09, "volume": 34382.0}, {"date": "2022-08-29", "close": 93.08, "volume": 32435.0}, {"date": "2022-08-30", "close": 92.52, "volume": 26638.0}, {"date": "2022-08-31", "close": 92.73, "volume": 23241.0}, {"date": "2022-09-01", "close": 93.37, "volume": 57591.0}, {"date": "2022-09-02", "close": 92.58, "volume": 85388.0}, {"date": "2022-09-06", "close": 92.27, "volume": 45057.0}, {"date": "2022-09-07", "close": 93.91, "volume": 42266.0}, {"date": "2022-09-08", "close": 95.3, "volume": 48207.0}, {"date": "2022-09-09", "close": 96.68, "volume": 17524.0}, {"date": "2022-09-12", "close": 97.23, "volume": 125400.0}, {"date": "2022-09-13", "close": 94.05, "volume": 54523.0}, {"date": "2022-09-14", "close": 93.91, "volume": 42056.0}, {"date": "2022-09-15", "close": 94.27, "volume": 25553.0}, {"date": "2022-09-16", "close": 93.22, "volume": 21159.0}, {"date": "2022-09-19", "close": 94.06, "volume": 21245.0}, {"date": "2022-09-20", "close": 92.58, "volume": 22224.0}, {"date": "2022-09-21", "close": 91.7, "volume": 27681.0}, {"date": "2022-09-22", "close": 90.35, "volume": 42317.0}, {"date": "2022-09-23", "close": 87.75, "volume": 153438.0}, {"date": "2022-09-26", "close": 85.93, "volume": 66151.0}, {"date": "2022-09-27", "close": 85.36, "volume": 41388.0}, {"date": "2022-09-28", "close": 87.25, "volume": 25612.0}, {"date": "2022-09-29", "close": 85.71, "volume": 63405.0}, {"date": "2022-09-30", "close": 85.39, "volume": 18387.0}, {"date": "2022-10-03", "close": 87.15, "volume": 95888.0}, {"date": "2022-10-04", "close": 91.2, "volume": 24846.0}, {"date": "2022-10-05", "close": 90.63, "volume": 75890.0}, {"date": "2022-10-06", "close": 89.95, "volume": 20885.0}, {"date": "2022-10-07", "close": 87.9, "volume": 38219.0}, {"date": "2022-10-10", "close": 87.76, "volume": 76443.0}, {"date": "2022-10-11", "close": 86.5, "volume": 26491.0}, {"date": "2022-10-12", "close": 86.63, "volume": 33021.0}, {"date": "2022-10-13", "close": 89.12, "volume": 88935.0}, {"date": "2022-10-14", "close": 85.82, "volume": 31758.0}, {"date": "2022-10-17", "close": 87.17, "volume": 41882.0}, {"date": "2022-10-18", "close": 88.99, "volume": 33828.0}, {"date": "2022-10-19", "close": 88.07, "volume": 12903.0}, {"date": "2022-10-20", "close": 87.25, "volume": 13317.0}, {"date": "2022-10-21", "close": 89.99, "volume": 14208.0}, {"date": "2022-10-24", "close": 90.6, "volume": 22513.0}, {"date": "2022-10-25", "close": 91.98, "volume": 85462.0}, {"date": "2022-10-26", "close": 92.43, "volume": 36120.0}, {"date": "2022-10-27", "close": 93.7, "volume": 41945.0}, {"date": "2022-10-28", "close": 96.06, "volume": 82428.0}, {"date": "2022-10-31", "close": 95.91, "volume": 39631.0}, {"date": "2022-11-01", "close": 96.59, "volume": 56721.0}, {"date": "2022-11-02", "close": 96.24, "volume": 97606.0}, {"date": "2022-11-03", "close": 95.84, "volume": 152585.0}, {"date": "2022-11-04", "close": 97.31, "volume": 37986.0}, {"date": "2022-11-07", "close": 98.16, "volume": 17641.0}, {"date": "2022-11-08", "close": 98.71, "volume": 94732.0}, {"date": "2022-11-09", "close": 96.96, "volume": 143612.0}, {"date": "2022-11-10", "close": 100.94, "volume": 64704.0}, {"date": "2022-11-11", "close": 101.6, "volume": 32139.0}, {"date": "2022-11-14", "close": 100.74, "volume": 2303313.0}, {"date": "2022-11-15", "close": 101.63, "volume": 79828.0}, {"date": "2022-11-16", "close": 100.53, "volume": 27319.0}, {"date": "2022-11-17", "close": 99.65, "volume": 252101.0}, {"date": "2022-11-18", "close": 99.95, "volume": 27132.0}, {"date": "2022-11-21", "close": 100.23, "volume": 155099.0}, {"date": "2022-11-22", "close": 101.38, "volume": 20298.0}, {"date": "2022-11-23", "close": 101.81, "volume": 376298.0}, {"date": "2022-11-25", "close": 102.02, "volume": 12765.0}, {"date": "2022-11-28", "close": 100.56, "volume": 82956.0}, {"date": "2022-11-29", "close": 101.25, "volume": 33598.0}, {"date": "2022-11-30", "close": 103.08, "volume": 22813.0}, {"date": "2022-12-01", "close": 103.07, "volume": 60368.0}, {"date": "2022-12-02", "close": 103.06, "volume": 31408.0}, {"date": "2022-12-05", "close": 100.87, "volume": 46624.0}, {"date": "2022-12-06", "close": 99.77, "volume": 102174.0}, {"date": "2022-12-07", "close": 98.57, "volume": 78530.0}, {"date": "2022-12-08", "close": 98.78, "volume": 31903.0}, {"date": "2022-12-09", "close": 98.85, "volume": 65704.0}, {"date": "2022-12-12", "close": 99.91, "volume": 14340.0}, {"date": "2022-12-13", "close": 99.81, "volume": 33393.0}, {"date": "2022-12-14", "close": 98.06, "volume": 50816.0}, {"date": "2022-12-15", "close": 95.84, "volume": 129601.0}, {"date": "2022-12-16", "close": 95.18, "volume": 42897.0}, {"date": "2022-12-19", "close": 94.53, "volume": 37574.0}, {"date": "2022-12-20", "close": 94.74, "volume": 20011.0}, {"date": "2022-12-21", "close": 96.63, "volume": 61526.0}, {"date": "2022-12-22", "close": 95.7, "volume": 30694.0}, {"date": "2022-12-23", "close": 96.31, "volume": 17227.0}, {"date": "2022-12-27", "close": 96.0, "volume": 21256.0}, {"date": "2022-12-28", "close": 95.45, "volume": 34684.0}, {"date": "2022-12-29", "close": 96.6385, "volume": 27688.0}, {"date": "2022-12-30", "close": 96.13, "volume": 40817.0}, {"date": "2023-01-03", "close": 96.54, "volume": 224463.0}, {"date": "2023-01-04", "close": 97.31, "volume": 99754.0}, {"date": "2023-01-05", "close": 97.04, "volume": 30451.0}, {"date": "2023-01-06", "close": 99.12, "volume": 73885.0}, {"date": "2023-01-09", "close": 99.7, "volume": 32623.0}, {"date": "2023-01-10", "close": 100.99, "volume": 388945.0}, {"date": "2023-01-11", "close": 101.12, "volume": 65725.0}, {"date": "2023-01-12", "close": 101.84, "volume": 52494.0}, {"date": "2023-01-13", "close": 102.36, "volume": 18915.0}, {"date": "2023-01-17", "close": 101.62, "volume": 45432.0}, {"date": "2023-01-18", "close": 100.8, "volume": 78141.0}, {"date": "2023-01-19", "close": 98.62, "volume": 40626.0}, {"date": "2023-01-20", "close": 99.31, "volume": 477623.0}, {"date": "2023-01-23", "close": 100.38, "volume": 46869.0}, {"date": "2023-01-24", "close": 100.3, "volume": 36318.0}, {"date": "2023-01-25", "close": 100.92, "volume": 25127.0}, {"date": "2023-01-26", "close": 101.44, "volume": 23672.0}, {"date": "2023-01-27", "close": 100.54, "volume": 39829.0}, {"date": "2023-01-30", "close": 100.71, "volume": 54906.0}, {"date": "2023-01-31", "close": 102.19, "volume": 20429.0}, {"date": "2023-02-01", "close": 102.89, "volume": 154564.0}, {"date": "2023-02-02", "close": 102.56, "volume": 59663.0}, {"date": "2023-02-03", "close": 103.27, "volume": 126399.0}, {"date": "2023-02-06", "close": 103.37, "volume": 42005.0}, {"date": "2023-02-07", "close": 104.45, "volume": 37607.0}, {"date": "2023-02-08", "close": 104.49, "volume": 54385.0}, {"date": "2023-02-09", "close": 103.07, "volume": 111211.0}, {"date": "2023-02-10", "close": 103.65, "volume": 39405.0}, {"date": "2023-02-13", "close": 104.45, "volume": 14747.0}, {"date": "2023-02-14", "close": 104.445, "volume": 44455.0}, {"date": "2023-02-15", "close": 104.89, "volume": 44502.0}, {"date": "2023-02-16", "close": 104.3, "volume": 31601.0}, {"date": "2023-02-17", "close": 104.26, "volume": 20839.0}, {"date": "2023-02-21", "close": 102.64, "volume": 42466.0}, {"date": "2023-02-22", "close": 102.2109, "volume": 43643.0}, {"date": "2023-02-23", "close": 101.99, "volume": 22174.0}, {"date": "2023-02-24", "close": 102.36, "volume": 83962.0}, {"date": "2023-02-27", "close": 101.7344, "volume": 103755.0}, {"date": "2023-02-28", "close": 101.21, "volume": 24685.0}, {"date": "2023-03-01", "close": 100.98, "volume": 70652.0}, {"date": "2023-03-02", "close": 100.92, "volume": 61442.0}, {"date": "2023-03-03", "close": 102.36, "volume": 30340.0}, {"date": "2023-03-06", "close": 101.66, "volume": 31603.0}, {"date": "2023-03-07", "close": 99.92, "volume": 10529.0}, {"date": "2023-03-08", "close": 100.55, "volume": 645243.0}, {"date": "2023-03-09", "close": 95.65, "volume": 157593.0}, {"date": "2023-03-10", "close": 90.68, "volume": 326328.0}, {"date": "2023-03-13", "close": 87.46, "volume": 176488.0}, {"date": "2023-03-14", "close": 90.21, "volume": 462877.0}, {"date": "2023-03-15", "close": 89.27, "volume": 269234.0}, {"date": "2023-03-16", "close": 90.19, "volume": 198177.0}, {"date": "2023-03-17", "close": 88.31, "volume": 51565.0}, {"date": "2023-03-20", "close": 89.4, "volume": 146800.0}, {"date": "2023-03-21", "close": 91.92, "volume": 76336.0}, {"date": "2023-03-22", "close": 90.09, "volume": 70970.0}, {"date": "2023-03-23", "close": 88.95, "volume": 940202.0}, {"date": "2023-03-24", "close": 87.83, "volume": 47723.0}, {"date": "2023-03-27", "close": 89.28, "volume": 78214.0}, {"date": "2023-03-28", "close": 89.29, "volume": 63648.0}, {"date": "2023-03-29", "close": 90.34, "volume": 30199.0}, {"date": "2023-03-30", "close": 90.14, "volume": 27659.0}, {"date": "2023-03-31", "close": 91.64, "volume": 51077.0}, {"date": "2023-04-03", "close": 90.84, "volume": 1069172.0}, {"date": "2023-04-04", "close": 89.72, "volume": 95574.0}, {"date": "2023-04-05", "close": 88.67, "volume": 117100.0}, {"date": "2023-04-06", "close": 89.25, "volume": 87490.0}, {"date": "2023-04-10", "close": 89.19, "volume": 36454.0}, {"date": "2023-04-11", "close": 89.9082, "volume": 46941.0}, {"date": "2023-04-12", "close": 90.35, "volume": 37181.0}, {"date": "2023-04-13", "close": 90.89, "volume": 1020685.0}, {"date": "2023-04-14", "close": 91.54, "volume": 53633.0}, {"date": "2023-04-17", "close": 92.9, "volume": 68192.0}, {"date": "2023-04-18", "close": 92.94, "volume": 47305.0}, {"date": "2023-04-19", "close": 93.62, "volume": 86667.0}, {"date": "2023-04-20", "close": 93.28, "volume": 34376.0}, {"date": "2023-04-21", "close": 93.7, "volume": 27955.0}, {"date": "2023-04-24", "close": 92.93, "volume": 54240.0}, {"date": "2023-04-25", "close": 91.12, "volume": 61373.0}, {"date": "2023-04-26", "close": 90.07, "volume": 35585.0}, {"date": "2023-04-27", "close": 91.37, "volume": 38328.0}, {"date": "2023-04-28", "close": 91.89, "volume": 37199.0}, {"date": "2023-05-01", "close": 90.99, "volume": 22612.0}, {"date": "2023-05-02", "close": 88.91, "volume": 29355.0}, {"date": "2023-05-03", "close": 87.14, "volume": 28901.0}, {"date": "2023-05-04", "close": 85.9, "volume": 99086.0}, {"date": "2023-05-05", "close": 88.0, "volume": 25806.0}, {"date": "2023-05-08", "close": 87.67, "volume": 19972.0}, {"date": "2023-05-09", "close": 87.54, "volume": 241868.0}, {"date": "2023-05-10", "close": 87.43, "volume": 45242.0}, {"date": "2023-05-11", "close": 87.05, "volume": 22485.0}, {"date": "2023-05-12", "close": 86.77, "volume": 41153.0}, {"date": "2023-05-15", "close": 87.42, "volume": 28662.0}, {"date": "2023-05-16", "close": 86.77, "volume": 168847.0}, {"date": "2023-05-17", "close": 88.15, "volume": 25340.0}, {"date": "2023-05-18", "close": 88.52, "volume": 32814.0}, {"date": "2023-05-19", "close": 87.8, "volume": 26483.0}, {"date": "2023-05-22", "close": 88.1433, "volume": 24607.0}, {"date": "2023-05-23", "close": 87.65, "volume": 238097.0}, {"date": "2023-05-24", "close": 86.68, "volume": 22049.0}, {"date": "2023-05-25", "close": 87.311, "volume": 18392.0}, {"date": "2023-05-26", "close": 88.305, "volume": 14960.0}, {"date": "2023-05-30", "close": 88.42, "volume": 23787.0}, {"date": "2023-05-31", "close": 87.19, "volume": 36453.0}, {"date": "2023-06-01", "close": 87.08, "volume": 1331614.0}, {"date": "2023-06-02", "close": 89.45, "volume": 27677.0}, {"date": "2023-06-05", "close": 88.83, "volume": 22311.0}, {"date": "2023-06-06", "close": 89.91, "volume": 50773.0}, {"date": "2023-06-07", "close": 90.89, "volume": 74728.0}, {"date": "2023-06-08", "close": 90.85, "volume": 683003.0}, {"date": "2023-06-09", "close": 91.08, "volume": 217640.0}, {"date": "2023-06-12", "close": 89.88, "volume": 377740.0}, {"date": "2023-06-13", "close": 91.06, "volume": 30067.0}, {"date": "2023-06-14", "close": 91.55, "volume": 28078.0}, {"date": "2023-06-15", "close": 92.47, "volume": 47566.0}, {"date": "2023-06-16", "close": 91.74, "volume": 22622.0}, {"date": "2023-06-20", "close": 90.94, "volume": 19000.0}, {"date": "2023-06-21", "close": 89.99, "volume": 19576.0}, {"date": "2023-06-22", "close": 88.99, "volume": 40156.0}, {"date": "2023-06-23", "close": 88.12, "volume": 40031.0}, {"date": "2023-06-26", "close": 87.86, "volume": 17506.0}, {"date": "2023-06-27", "close": 88.68, "volume": 16046.0}, {"date": "2023-06-28", "close": 88.86, "volume": 15519.0}, {"date": "2023-06-29", "close": 90.71, "volume": 42900.0}, {"date": "2023-06-30", "close": 90.75, "volume": 28064.0}, {"date": "2023-07-03", "close": 91.64, "volume": 28901.0}, {"date": "2023-07-05", "close": 90.6, "volume": 16091.0}, {"date": "2023-07-06", "close": 89.26, "volume": 373162.0}, {"date": "2023-07-07", "close": 89.69, "volume": 38188.0}, {"date": "2023-07-10", "close": 90.0, "volume": 30545.0}, {"date": "2023-07-11", "close": 91.46, "volume": 564097.0}, {"date": "2023-07-12", "close": 92.36, "volume": 62890.0}, {"date": "2023-07-13", "close": 93.47, "volume": 176298.0}, {"date": "2023-07-14", "close": 92.89, "volume": 34851.0}, {"date": "2023-07-17", "close": 93.4, "volume": 31701.0}, {"date": "2023-07-18", "close": 96.74, "volume": 64618.0}, {"date": "2023-07-19", "close": 97.12, "volume": 28214.0}, {"date": "2023-07-20", "close": 98.13, "volume": 18977.0}, {"date": "2023-07-21", "close": 98.03, "volume": 13308.0}, {"date": "2023-07-24", "close": 98.83, "volume": 17055.0}, {"date": "2023-07-25", "close": 98.76, "volume": 35559.0}, {"date": "2023-07-26", "close": 99.15, "volume": 20888.0}, {"date": "2023-07-27", "close": 98.13, "volume": 23606.0}, {"date": "2023-07-28", "close": 97.73, "volume": 35637.0}, {"date": "2023-07-31", "close": 97.83, "volume": 12342.0}, {"date": "2023-08-01", "close": 97.87, "volume": 11281.0}, {"date": "2023-08-02", "close": 97.09, "volume": 33288.0}, {"date": "2023-08-03", "close": 96.8, "volume": 11251.0}, {"date": "2023-08-04", "close": 96.69, "volume": 11492.0}, {"date": "2023-08-07", "close": 97.27, "volume": 15204.0}, {"date": "2023-08-08", "close": 96.14, "volume": 18275.0}, {"date": "2023-08-09", "close": 95.49, "volume": 11270.0}, {"date": "2023-08-10", "close": 95.55, "volume": 10324.0}, {"date": "2023-08-11", "close": 95.74, "volume": 10179.0}, {"date": "2023-08-14", "close": 95.2041, "volume": 15208.0}, {"date": "2023-08-15", "close": 93.97, "volume": 38874.0}, {"date": "2023-08-16", "close": 93.71, "volume": 37733.0}, {"date": "2023-08-17", "close": 93.39, "volume": 12335.0}, {"date": "2023-08-18", "close": 93.13, "volume": 12403.0}, {"date": "2023-08-21", "close": 93.32, "volume": 26367.0}, {"date": "2023-08-22", "close": 92.06, "volume": 13686.0}, {"date": "2023-08-23", "close": 92.93, "volume": 11126.0}, {"date": "2023-08-24", "close": 92.79, "volume": 10314.0}, {"date": "2023-08-25", "close": 93.2, "volume": 17931.0}, {"date": "2023-08-28", "close": 94.15, "volume": 25715.0}, {"date": "2023-08-29", "close": 94.95, "volume": 14078.0}, {"date": "2023-08-30", "close": 94.795, "volume": 13850.0}, {"date": "2023-08-31", "close": 94.525, "volume": 7261.0}, {"date": "2023-09-01", "close": 95.42, "volume": 7462.0}, {"date": "2023-09-05", "close": 94.15, "volume": 10992.0}, {"date": "2023-09-06", "close": 93.72, "volume": 9421.0}, {"date": "2023-09-07", "close": 93.6383, "volume": 6006.0}, {"date": "2023-09-08", "close": 94.36, "volume": 10045.0}, {"date": "2023-09-11", "close": 93.99, "volume": 6758.0}, {"date": "2023-09-12", "close": 95.19, "volume": 37308.0}, {"date": "2023-09-13", "close": 95.13, "volume": 24813.0}, {"date": "2023-09-14", "close": 97.2, "volume": 20137.0}, {"date": "2023-09-15", "close": 96.5262, "volume": 9043.0}, {"date": "2023-09-18", "close": 96.68, "volume": 11631.0}, {"date": "2023-09-19", "close": 96.49, "volume": 19842.0}, {"date": "2023-09-20", "close": 95.46, "volume": 5815.0}, {"date": "2023-09-21", "close": 93.14, "volume": 21375.0}, {"date": "2023-09-22", "close": 92.58, "volume": 23657.0}, {"date": "2023-09-25", "close": 92.62, "volume": 7265.0}, {"date": "2023-09-26", "close": 90.68, "volume": 22019.0}, {"date": "2023-09-27", "close": 90.49, "volume": 11022.0}, {"date": "2023-09-28", "close": 91.42, "volume": 27393.0}, {"date": "2023-09-29", "close": 91.03, "volume": 9599.0}, {"date": "2023-10-02", "close": 90.4, "volume": 21936.0}, {"date": "2023-10-03", "close": 88.06, "volume": 26037.0}, {"date": "2023-10-04", "close": 89.3322, "volume": 15738.0}, {"date": "2023-10-05", "close": 89.76, "volume": 7946.0}, {"date": "2023-10-06", "close": 91.1354, "volume": 7998.0}, {"date": "2023-10-09", "close": 91.246, "volume": 23066.0}, {"date": "2023-10-10", "close": 91.6751, "volume": 8465.0}, {"date": "2023-10-11", "close": 91.4851, "volume": 8233.0}, {"date": "2023-10-12", "close": 90.4449, "volume": 8734.0}, {"date": "2023-10-13", "close": 89.9, "volume": 8294.0}, {"date": "2023-10-16", "close": 91.1803, "volume": 12137.0}, {"date": "2023-10-17", "close": 91.41, "volume": 15445.0}, {"date": "2023-10-18", "close": 89.1404, "volume": 9284.0}, {"date": "2023-10-19", "close": 88.0228, "volume": 7281.0}, {"date": "2023-10-20", "close": 87.3928, "volume": 9640.0}, {"date": "2023-10-23", "close": 86.9994, "volume": 8572.0}, {"date": "2023-10-24", "close": 86.86, "volume": 8918.0}, {"date": "2023-10-25", "close": 86.09, "volume": 48630.0}, {"date": "2023-10-26", "close": 87.1, "volume": 8700.0}, {"date": "2023-10-27", "close": 85.18, "volume": 33503.0}, {"date": "2023-10-30", "close": 86.56, "volume": 14022.0}, {"date": "2023-10-31", "close": 87.3, "volume": 22196.0}, {"date": "2023-11-01", "close": 87.7512, "volume": 7087.0}, {"date": "2023-11-02", "close": 90.3934, "volume": 40338.0}, {"date": "2023-11-03", "close": 92.1965, "volume": 9696.0}, {"date": "2023-11-06", "close": 92.2551, "volume": 9337.0}, {"date": "2023-11-07", "close": 92.191, "volume": 5749.0}, {"date": "2023-11-08", "close": 92.4117, "volume": 11739.0}, {"date": "2023-11-09", "close": 92.16, "volume": 5503.0}, {"date": "2023-11-10", "close": 93.2711, "volume": 25903.0}, {"date": "2023-11-13", "close": 93.135, "volume": 9499.0}, {"date": "2023-11-14", "close": 94.9, "volume": 12119.0}, {"date": "2023-11-15", "close": 95.3966, "volume": 11281.0}, {"date": "2023-11-16", "close": 95.23, "volume": 4766.0}, {"date": "2023-11-17", "close": 95.79, "volume": 12077.0}, {"date": "2023-11-20", "close": 96.5502, "volume": 8330.0}, {"date": "2023-11-21", "close": 96.4204, "volume": 7785.0}, {"date": "2023-11-22", "close": 96.9804, "volume": 3281.0}, {"date": "2023-11-24", "close": 97.3167, "volume": 6416.0}, {"date": "2023-11-27", "close": 97.2602, "volume": 9716.0}, {"date": "2023-11-28", "close": 96.9563, "volume": 4794.0}, {"date": "2023-11-29", "close": 97.8849, "volume": 20702.0}, {"date": "2023-11-30", "close": 98.65, "volume": 8858.0}, {"date": "2023-12-01", "close": 100.072, "volume": 35837.0}, {"date": "2023-12-04", "close": 100.8264, "volume": 14025.0}, {"date": "2023-12-05", "close": 100.27, "volume": 17467.0}, {"date": "2023-12-06", "close": 99.2747, "volume": 6686.0}, {"date": "2023-12-07", "close": 99.4176, "volume": 56625.0}, {"date": "2023-12-08", "close": 100.9494, "volume": 6781.0}, {"date": "2023-12-11", "close": 101.2929, "volume": 23691.0}, {"date": "2023-12-12", "close": 101.985, "volume": 40827.0}, {"date": "2023-12-13", "close": 103.9, "volume": 20000.0}, {"date": "2023-12-14", "close": 106.45, "volume": 67261.0}, {"date": "2023-12-15", "close": 105.6076, "volume": 9742.0}, {"date": "2023-12-18", "close": 105.8354, "volume": 30713.0}, {"date": "2023-12-19", "close": 106.86, "volume": 25323.0}, {"date": "2023-12-20", "close": 105.09, "volume": 26708.0}, {"date": "2023-12-21", "close": 106.4654, "volume": 21877.0}, {"date": "2023-12-22", "close": 107.56, "volume": 13190.0}, {"date": "2023-12-26", "close": 107.6686, "volume": 9966.0}, {"date": "2023-12-27", "close": 108.87, "volume": 7483.0}, {"date": "2023-12-28", "close": 109.1021, "volume": 16202.0}, {"date": "2023-12-29", "close": 108.53, "volume": 6263.0}, {"date": "2024-01-02", "close": 107.61, "volume": 30079.0}, {"date": "2024-01-03", "close": 105.5849, "volume": 20739.0}, {"date": "2024-01-04", "close": 106.025, "volume": 16639.0}, {"date": "2024-01-05", "close": 105.8652, "volume": 16089.0}, {"date": "2024-01-08", "close": 107.0412, "volume": 12848.0}, {"date": "2024-01-09", "close": 105.62, "volume": 78815.0}, {"date": "2024-01-10", "close": 105.5074, "volume": 15706.0}, {"date": "2024-01-11", "close": 105.3, "volume": 16574.0}, {"date": "2024-01-12", "close": 104.7734, "volume": 14308.0}, {"date": "2024-01-16", "close": 104.33, "volume": 95948.0}, {"date": "2024-01-17", "close": 103.68, "volume": 17189.0}, {"date": "2024-01-18", "close": 103.8564, "volume": 94139.0}, {"date": "2024-01-19", "close": 104.8196, "volume": 15425.0}, {"date": "2024-01-22", "close": 105.63, "volume": 96646.0}, {"date": "2024-01-23", "close": 105.73, "volume": 15041.0}, {"date": "2024-01-24", "close": 105.8706, "volume": 69582.0}, {"date": "2024-01-25", "close": 105.93, "volume": 73197.0}, {"date": "2024-01-26", "close": 105.99, "volume": 96953.0}, {"date": "2024-01-29", "close": 106.48, "volume": 36402.0}, {"date": "2024-01-30", "close": 107.6451, "volume": 12889.0}, {"date": "2024-01-31", "close": 105.91, "volume": 24054.0}, {"date": "2024-02-01", "close": 106.41, "volume": 98242.0}, {"date": "2024-02-02", "close": 106.9, "volume": 24994.0}, {"date": "2024-02-05", "close": 105.6977, "volume": 19001.0}, {"date": "2024-02-06", "close": 105.5084, "volume": 16973.0}, {"date": "2024-02-07", "close": 106.3118, "volume": 10352.0}, {"date": "2024-02-08", "close": 105.7855, "volume": 45667.0}, {"date": "2024-02-09", "close": 106.9693, "volume": 13365.0}, {"date": "2024-02-12", "close": 107.7311, "volume": 10045.0}, {"date": "2024-02-13", "close": 105.0388, "volume": 21975.0}, {"date": "2024-02-14", "close": 106.1441, "volume": 8017.0}, {"date": "2024-02-15", "close": 107.6, "volume": 11962.0}, {"date": "2024-02-16", "close": 107.82, "volume": 14034.0}, {"date": "2024-02-20", "close": 107.32, "volume": 17855.0}, {"date": "2024-02-21", "close": 107.4, "volume": 18546.0}, {"date": "2024-02-22", "close": 108.9, "volume": 19324.0}, {"date": "2024-02-23", "close": 109.3945, "volume": 21414.0}, {"date": "2024-02-26", "close": 109.94, "volume": 15205.0}, {"date": "2024-02-27", "close": 110.0, "volume": 10809.0}, {"date": "2024-02-28", "close": 110.72, "volume": 13379.0}, {"date": "2024-02-29", "close": 110.69, "volume": 6600.0}, {"date": "2024-03-01", "close": 110.49, "volume": 17571.0}, {"date": "2024-03-04", "close": 112.3, "volume": 15625.0}, {"date": "2024-03-05", "close": 111.42, "volume": 7563.0}, {"date": "2024-03-06", "close": 111.79, "volume": 14735.0}, {"date": "2024-03-07", "close": 111.95, "volume": 17482.0}, {"date": "2024-03-08", "close": 112.42, "volume": 230443.0}, {"date": "2024-03-11", "close": 112.4157, "volume": 8704.0}, {"date": "2024-03-12", "close": 112.92, "volume": 22383.0}, {"date": "2024-03-13", "close": 113.126, "volume": 10685.0}, {"date": "2024-03-14", "close": 111.94, "volume": 45208.0}, {"date": "2024-03-15", "close": 112.04, "volume": 11554.0}, {"date": "2024-03-18", "close": 111.6, "volume": 17722.0}, {"date": "2024-03-19", "close": 112.3, "volume": 12408.0}, {"date": "2024-03-20", "close": 114.17, "volume": 173475.0}, {"date": "2024-03-21", "close": 115.82, "volume": 15919.0}, {"date": "2024-03-22", "close": 113.74, "volume": 12423.0}, {"date": "2024-03-25", "close": 114.04, "volume": 16469.0}, {"date": "2024-03-26", "close": 113.94, "volume": 21638.0}, {"date": "2024-03-27", "close": 114.95, "volume": 30721.0}, {"date": "2024-03-28", "close": 116.01, "volume": 11008.0}, {"date": "2024-04-01", "close": 115.2, "volume": 178819.0}, {"date": "2024-04-02", "close": 113.98, "volume": 137667.0}, {"date": "2024-04-03", "close": 114.56, "volume": 14988.0}, {"date": "2024-04-04", "close": 113.95, "volume": 24526.0}, {"date": "2024-04-05", "close": 114.25, "volume": 18835.0}, {"date": "2024-04-08", "close": 115.23, "volume": 2022433.0}, {"date": "2024-04-09", "close": 114.97, "volume": 2323723.0}, {"date": "2024-04-10", "close": 113.25, "volume": 1520547.0}, {"date": "2024-04-11", "close": 112.42, "volume": 124453.0}, {"date": "2024-04-12", "close": 110.83, "volume": 113539.0}, {"date": "2024-04-15", "close": 109.7, "volume": 104670.0}, {"date": "2024-04-16", "close": 109.87, "volume": 76876.0}, {"date": "2024-04-17", "close": 110.35, "volume": 31472.0}, {"date": "2024-04-18", "close": 110.51, "volume": 32574.0}, {"date": "2024-04-19", "close": 111.03, "volume": 129051.0}, {"date": "2024-04-22", "close": 112.88, "volume": 74703.0}, {"date": "2024-04-23", "close": 113.1, "volume": 38373.0}, {"date": "2024-04-24", "close": 112.9, "volume": 108184.0}, {"date": "2024-04-25", "close": 112.15, "volume": 50506.0}, {"date": "2024-04-26", "close": 113.01, "volume": 28766.0}, {"date": "2024-04-29", "close": 112.9, "volume": 52783.0}, {"date": "2024-04-30", "close": 111.37, "volume": 44489.0}, {"date": "2024-05-01", "close": 112.07, "volume": 53554.0}, {"date": "2024-05-02", "close": 113.16, "volume": 53049.0}, {"date": "2024-05-03", "close": 114.27, "volume": 47354.0}, {"date": "2024-05-06", "close": 115.74, "volume": 43798.0}, {"date": "2024-05-07", "close": 115.55, "volume": 125486.0}, {"date": "2024-05-08", "close": 115.69, "volume": 47612.0}, {"date": "2024-05-09", "close": 116.72, "volume": 66483.0}, {"date": "2024-05-10", "close": 116.46, "volume": 64886.0}, {"date": "2024-05-13", "close": 116.13, "volume": 61097.0}, {"date": "2024-05-14", "close": 117.0998, "volume": 31224.0}, {"date": "2024-05-15", "close": 118.95, "volume": 65019.0}, {"date": "2024-05-16", "close": 118.2, "volume": 133751.0}, {"date": "2024-05-17", "close": 119.4712, "volume": 39786.0}, {"date": "2024-05-20", "close": 119.58, "volume": 56437.0}, {"date": "2024-05-21", "close": 120.13, "volume": 52594.0}, {"date": "2024-05-22", "close": 119.24, "volume": 40347.0}, {"date": "2024-05-23", "close": 117.3, "volume": 30265.0}, {"date": "2024-05-24", "close": 118.91, "volume": 33546.0}, {"date": "2024-05-28", "close": 117.68, "volume": 58046.0}, {"date": "2024-05-29", "close": 116.43, "volume": 118788.0}, {"date": "2024-05-30", "close": 116.02, "volume": 37720.0}, {"date": "2024-05-31", "close": 116.64, "volume": 23618.0}, {"date": "2024-06-03", "close": 116.307, "volume": 28138.0}, {"date": "2024-06-04", "close": 116.53, "volume": 23414.0}, {"date": "2024-06-05", "close": 117.66, "volume": 20859.0}, {"date": "2024-06-06", "close": 117.36, "volume": 19624.0}, {"date": "2024-06-07", "close": 116.33, "volume": 20023.0}, {"date": "2024-06-10", "close": 116.53, "volume": 42289.0}, {"date": "2024-06-11", "close": 115.11, "volume": 24057.0}, {"date": "2024-06-12", "close": 116.24, "volume": 18997.0}, {"date": "2024-06-13", "close": 115.33, "volume": 106251.0}, {"date": "2024-06-14", "close": 115.22, "volume": 119066.0}, {"date": "2024-06-17", "close": 115.93, "volume": 222279.0}, {"date": "2024-06-18", "close": 116.36, "volume": 51231.0}, {"date": "2024-06-20", "close": 116.58, "volume": 69391.0}, {"date": "2024-06-21", "close": 116.17, "volume": 20690.0}, {"date": "2024-06-24", "close": 116.71, "volume": 118776.0}, {"date": "2024-06-25", "close": 116.875, "volume": 22269.0}, {"date": "2024-06-26", "close": 116.45, "volume": 103538.0}, {"date": "2024-06-27", "close": 116.54, "volume": 42836.0}, {"date": "2024-06-28", "close": 116.93, "volume": 32147.0}, {"date": "2024-07-01", "close": 117.95, "volume": 30063.0}, {"date": "2024-07-02", "close": 118.82, "volume": 44017.0}, {"date": "2024-07-03", "close": 118.61, "volume": 114083.0}, {"date": "2024-07-05", "close": 118.71, "volume": 35554.0}, {"date": "2024-07-08", "close": 118.38, "volume": 37627.0}, {"date": "2024-07-09", "close": 119.52, "volume": 28637.0}, {"date": "2024-07-10", "close": 120.34, "volume": 23363.0}, {"date": "2024-07-11", "close": 121.42, "volume": 25272.0}, {"date": "2024-07-12", "close": 121.76, "volume": 42160.0}, {"date": "2024-07-15", "close": 124.02, "volume": 143903.0}, {"date": "2024-07-16", "close": 124.4, "volume": 68354.0}, {"date": "2024-07-17", "close": 124.1, "volume": 39506.0}, {"date": "2024-07-18", "close": 121.86, "volume": 53002.0}, {"date": "2024-07-19", "close": 121.35, "volume": 25939.0}, {"date": "2024-07-22", "close": 122.78, "volume": 32817.0}, {"date": "2024-07-23", "close": 123.58, "volume": 26416.0}, {"date": "2024-07-24", "close": 121.5, "volume": 37359.0}, {"date": "2024-07-25", "close": 123.32, "volume": 90878.0}, {"date": "2024-07-26", "close": 124.46, "volume": 33320.0}, {"date": "2024-07-29", "close": 123.21, "volume": 25847.0}, {"date": "2024-07-30", "close": 123.89, "volume": 39032.0}, {"date": "2024-07-31", "close": 124.09, "volume": 36528.0}, {"date": "2024-08-01", "close": 122.29, "volume": 49615.0}, {"date": "2024-08-02", "close": 119.48, "volume": 46658.0}, {"date": "2024-08-05", "close": 115.73, "volume": 87506.0}, {"date": "2024-08-06", "close": 117.76, "volume": 111012.0}, {"date": "2024-08-07", "close": 117.68, "volume": 89569.0}, {"date": "2024-08-08", "close": 120.11, "volume": 61032.0}, {"date": "2024-08-09", "close": 120.64, "volume": 124365.0}, {"date": "2024-08-12", "close": 120.22, "volume": 47658.0}, {"date": "2024-08-13", "close": 121.59, "volume": 29038.0}, {"date": "2024-08-14", "close": 123.51, "volume": 109818.0}, {"date": "2024-08-15", "close": 123.96, "volume": 233536.0}, {"date": "2024-08-16", "close": 124.8, "volume": 58950.0}, {"date": "2024-08-19", "close": 125.21, "volume": 132065.0}, {"date": "2024-08-20", "close": 124.28, "volume": 37766.0}, {"date": "2024-08-21", "close": 124.87, "volume": 55877.0}, {"date": "2024-08-22", "close": 125.03, "volume": 955315.0}, {"date": "2024-08-23", "close": 126.32, "volume": 44840.0}, {"date": "2024-08-26", "close": 126.38, "volume": 47010.0}, {"date": "2024-08-27", "close": 126.76, "volume": 79495.0}, {"date": "2024-08-28", "close": 126.14, "volume": 103188.0}, {"date": "2024-08-29", "close": 126.85, "volume": 49631.0}, {"date": "2024-08-30", "close": 127.73, "volume": 28451.0}, {"date": "2024-09-03", "close": 125.14, "volume": 119635.0}, {"date": "2024-09-04", "close": 125.63, "volume": 104828.0}, {"date": "2024-09-05", "close": 125.58, "volume": 447155.0}, {"date": "2024-09-06", "close": 123.02, "volume": 189280.0}, {"date": "2024-09-09", "close": 124.53, "volume": 72606.0}, {"date": "2024-09-10", "close": 123.77, "volume": 69274.0}, {"date": "2024-09-11", "close": 123.71, "volume": 103849.0}, {"date": "2024-09-12", "close": 124.28, "volume": 57353.0}, {"date": "2024-09-13", "close": 125.05, "volume": 62180.0}, {"date": "2024-09-16", "close": 126.61, "volume": 130239.0}, {"date": "2024-09-17", "close": 126.66, "volume": 76069.0}, {"date": "2024-09-18", "close": 126.2, "volume": 48718.0}, {"date": "2024-09-19", "close": 128.45, "volume": 43201.0}, {"date": "2024-09-20", "close": 128.02, "volume": 52333.0}, {"date": "2024-09-23", "close": 128.08, "volume": 49638.0}, {"date": "2024-09-24", "close": 128.44, "volume": 24770.0}, {"date": "2024-09-25", "close": 127.16, "volume": 998119.0}, {"date": "2024-09-26", "close": 127.75, "volume": 73298.0}, {"date": "2024-09-27", "close": 128.58, "volume": 49107.0}, {"date": "2024-09-30", "close": 128.56, "volume": 27658.0}, {"date": "2024-10-01", "close": 127.64, "volume": 25836.0}, {"date": "2024-10-02", "close": 128.02, "volume": 27648.0}, {"date": "2024-10-03", "close": 128.05, "volume": 37969.0}, {"date": "2024-10-04", "close": 129.61, "volume": 50370.0}, {"date": "2024-10-07", "close": 128.54, "volume": 53284.0}, {"date": "2024-10-08", "close": 130.1, "volume": 51249.0}, {"date": "2024-10-09", "close": 131.2, "volume": 38734.0}, {"date": "2024-10-10", "close": 130.39, "volume": 426458.0}, {"date": "2024-10-11", "close": 132.78, "volume": 130985.0}, {"date": "2024-10-14", "close": 134.84, "volume": 183162.0}, {"date": "2024-10-15", "close": 135.9, "volume": 90658.0}, {"date": "2024-10-16", "close": 137.98, "volume": 46637.0}, {"date": "2024-10-17", "close": 137.49, "volume": 42087.0}, {"date": "2024-10-18", "close": 138.48, "volume": 53602.0}, {"date": "2024-10-21", "close": 137.19, "volume": 54283.0}, {"date": "2024-10-22", "close": 136.38, "volume": 27375.0}, {"date": "2024-10-23", "close": 135.25, "volume": 142632.0}, {"date": "2024-10-24", "close": 136.07, "volume": 43332.0}, {"date": "2024-10-25", "close": 134.57, "volume": 66145.0}, {"date": "2024-10-28", "close": 136.29, "volume": 41268.0}, {"date": "2024-10-29", "close": 136.41, "volume": 31462.0}, {"date": "2024-10-30", "close": 135.42, "volume": 27202.0}, {"date": "2024-10-31", "close": 132.62, "volume": 74851.0}, {"date": "2024-11-01", "close": 133.11, "volume": 40012.0}, {"date": "2024-11-04", "close": 133.02, "volume": 66312.0}, {"date": "2024-11-05", "close": 135.09, "volume": 34131.0}, {"date": "2024-11-06", "close": 145.22, "volume": 311301.0}, {"date": "2024-11-07", "close": 143.93, "volume": 143992.0}, {"date": "2024-11-08", "close": 145.94, "volume": 142788.0}, {"date": "2024-11-11", "close": 150.51, "volume": 376777.0}, {"date": "2024-11-12", "close": 149.4, "volume": 74746.0}, {"date": "2024-11-13", "close": 148.48, "volume": 84390.0}, {"date": "2024-11-14", "close": 147.78, "volume": 73465.0}, {"date": "2024-11-15", "close": 148.71, "volume": 50882.0}, {"date": "2024-11-18", "close": 150.08, "volume": 64740.0}, {"date": "2024-11-19", "close": 149.73, "volume": 106302.0}, {"date": "2024-11-20", "close": 149.64, "volume": 29271.0}, {"date": "2024-11-21", "close": 150.77, "volume": 64525.0}, {"date": "2024-11-22", "close": 152.0, "volume": 46316.0}, {"date": "2024-11-25", "close": 153.13, "volume": 42017.0}, {"date": "2024-11-26", "close": 152.68, "volume": 37971.0}, {"date": "2024-11-27", "close": 153.58, "volume": 125109.0}, {"date": "2024-11-29", "close": 153.41, "volume": 32549.0}, {"date": "2024-12-02", "close": 152.38, "volume": 481620.0}, {"date": "2024-12-03", "close": 152.22, "volume": 109823.0}, {"date": "2024-12-04", "close": 153.29, "volume": 62665.0}, {"date": "2024-12-05", "close": 152.43, "volume": 69781.0}, {"date": "2024-12-06", "close": 153.28, "volume": 59062.0}, {"date": "2024-12-09", "close": 150.77, "volume": 80773.0}, {"date": "2024-12-10", "close": 149.8, "volume": 53469.0}, {"date": "2024-12-11", "close": 151.05, "volume": 57004.0}, {"date": "2024-12-12", "close": 151.12, "volume": 72122.0}, {"date": "2024-12-13", "close": 149.79, "volume": 71972.0}, {"date": "2024-12-16", "close": 150.25, "volume": 266767.0}, {"date": "2024-12-17", "close": 148.12, "volume": 348788.0}, {"date": "2024-12-18", "close": 142.1, "volume": 84077.0}, {"date": "2024-12-19", "close": 141.81, "volume": 98599.0}, {"date": "2024-12-20", "close": 144.06, "volume": 132876.0}, {"date": "2024-12-23", "close": 144.57, "volume": 155844.0}, {"date": "2024-12-24", "close": 146.78, "volume": 73958.0}, {"date": "2024-12-26", "close": 147.23, "volume": 35186.0}, {"date": "2024-12-27", "close": 145.91, "volume": 37475.0}, {"date": "2024-12-30", "close": 144.38, "volume": 54417.0}, {"date": "2024-12-31", "close": 144.1, "volume": 61983.0}, {"date": "2025-01-02", "close": 144.45, "volume": 107183.0}, {"date": "2025-01-03", "close": 146.05, "volume": 133043.0}, {"date": "2025-01-06", "close": 146.4, "volume": 254033.0}, {"date": "2025-01-07", "close": 144.45, "volume": 92722.0}, {"date": "2025-01-08", "close": 145.27, "volume": 173485.0}, {"date": "2025-01-10", "close": 141.31, "volume": 1242741.0}, {"date": "2025-01-13", "close": 141.23, "volume": 137119.0}, {"date": "2025-01-14", "close": 142.65, "volume": 196574.0}, {"date": "2025-01-15", "close": 147.38, "volume": 112373.0}, {"date": "2025-01-16", "close": 150.06, "volume": 85954.0}, {"date": "2025-01-17", "close": 151.49, "volume": 106086.0}, {"date": "2025-01-21", "close": 153.73, "volume": 106090.0}, {"date": "2025-01-22", "close": 153.97, "volume": 111029.0}, {"date": "2025-01-23", "close": 155.2, "volume": 97381.0}, {"date": "2025-01-24", "close": 155.67, "volume": 111390.0}, {"date": "2025-01-27", "close": 154.51, "volume": 118698.0}, {"date": "2025-01-28", "close": 155.42, "volume": 95107.0}, {"date": "2025-01-29", "close": 155.23, "volume": 105777.0}, {"date": "2025-01-30", "close": 157.15, "volume": 119179.0}, {"date": "2025-01-31", "close": 156.44, "volume": 123944.0}, {"date": "2025-02-03", "close": 155.45, "volume": 240934.0}, {"date": "2025-02-04", "close": 155.07, "volume": 112498.0}, {"date": "2025-02-05", "close": 156.34, "volume": 188002.0}, {"date": "2025-02-06", "close": 158.05, "volume": 441124.0}, {"date": "2025-02-07", "close": 157.85, "volume": 263303.0}, {"date": "2025-02-10", "close": 156.24, "volume": 180488.0}, {"date": "2025-02-11", "close": 156.26, "volume": 122356.0}, {"date": "2025-02-12", "close": 156.55, "volume": 174037.0}, {"date": "2025-02-13", "close": 158.99, "volume": 141037.0}, {"date": "2025-02-14", "close": 158.95, "volume": 110219.0}, {"date": "2025-02-18", "close": 159.3, "volume": 187733.0}, {"date": "2025-02-19", "close": 159.14, "volume": 102926.0}, {"date": "2025-02-20", "close": 155.68, "volume": 132940.0}, {"date": "2025-02-21", "close": 152.7, "volume": 86570.0}, {"date": "2025-02-24", "close": 151.66, "volume": 2093767.0}, {"date": "2025-02-25", "close": 149.95, "volume": 3361548.0}, {"date": "2025-02-26", "close": 150.59, "volume": 238878.0}, {"date": "2025-02-27", "close": 149.44, "volume": 266029.0}, {"date": "2025-02-28", "close": 152.77, "volume": 213287.0}, {"date": "2025-03-03", "close": 149.99, "volume": 205282.0}, {"date": "2025-03-04", "close": 144.87, "volume": 276772.0}, {"date": "2025-03-05", "close": 147.09, "volume": 112318.0}, {"date": "2025-03-06", "close": 143.38, "volume": 156656.0}, {"date": "2025-03-07", "close": 142.08, "volume": 310001.0}, {"date": "2025-03-10", "close": 135.66, "volume": 225418.0}, {"date": "2025-03-11", "close": 135.67, "volume": 145578.0}, {"date": "2025-03-12", "close": 136.74, "volume": 248144.0}, {"date": "2025-03-13", "close": 134.68, "volume": 64068.0}, {"date": "2025-03-14", "close": 138.14, "volume": 119025.0}, {"date": "2025-03-17", "close": 140.91, "volume": 356259.0}, {"date": "2025-03-18", "close": 139.91, "volume": 258171.0}, {"date": "2025-03-19", "close": 141.9, "volume": 134019.0}, {"date": "2025-03-20", "close": 142.26, "volume": 248684.0}, {"date": "2025-03-21", "close": 142.0, "volume": 126606.0}, {"date": "2025-03-24", "close": 145.52, "volume": 264514.0}, {"date": "2025-03-25", "close": 146.74, "volume": 155705.0}, {"date": "2025-03-26", "close": 144.4, "volume": 93295.0}, {"date": "2025-03-27", "close": 142.28, "volume": 405758.0}, {"date": "2025-03-28", "close": 139.41, "volume": 449113.0}, {"date": "2025-03-31", "close": 140.11, "volume": 176863.0}, {"date": "2025-04-01", "close": 140.46, "volume": 211316.0}, {"date": "2025-04-02", "close": 142.73, "volume": 116335.0}, {"date": "2025-04-03", "close": 133.81, "volume": 657659.0}, {"date": "2025-04-04", "close": 123.93, "volume": 432157.0}, {"date": "2025-04-07", "close": 122.86, "volume": 852741.0}, {"date": "2025-04-08", "close": 122.04, "volume": 210564.0}, {"date": "2025-04-09", "close": 133.58, "volume": 233534.0}, {"date": "2025-04-10", "close": 128.77, "volume": 111604.0}, {"date": "2025-04-11", "close": 131.63, "volume": 90897.0}, {"date": "2025-04-14", "close": 133.32, "volume": 83818.0}, {"date": "2025-04-15", "close": 133.82, "volume": 138973.0}, {"date": "2025-04-16", "close": 130.91, "volume": 132442.0}, {"date": "2025-04-17", "close": 132.12, "volume": 108127.0}, {"date": "2025-04-21", "close": 128.97, "volume": 285497.0}, {"date": "2025-04-22", "close": 133.47, "volume": 99541.0}, {"date": "2025-04-23", "close": 134.83, "volume": 60317.0}, {"date": "2025-04-24", "close": 138.31, "volume": 98075.0}, {"date": "2025-04-25", "close": 138.88, "volume": 46461.0}, {"date": "2025-04-28", "close": 138.77, "volume": 67768.0}, {"date": "2025-04-29", "close": 140.42, "volume": 61260.0}, {"date": "2025-04-30", "close": 140.87, "volume": 150182.0}, {"date": "2025-05-01", "close": 141.34, "volume": 99426.0}, {"date": "2025-05-02", "close": 144.69, "volume": 143442.0}, {"date": "2025-05-05", "close": 144.08, "volume": 202591.0}, {"date": "2025-05-06", "close": 143.06, "volume": 240538.0}, {"date": "2025-05-07", "close": 144.41, "volume": 94624.0}, {"date": "2025-05-08", "close": 146.86, "volume": 176911.0}, {"date": "2025-05-09", "close": 147.29, "volume": 122778.0}, {"date": "2025-05-12", "close": 150.85, "volume": 79405.0}, {"date": "2025-05-13", "close": 153.94, "volume": 302073.0}, {"date": "2025-05-14", "close": 154.24, "volume": 128622.0}, {"date": "2025-05-15", "close": 154.94, "volume": 85727.0}, {"date": "2025-05-16", "close": 156.59, "volume": 125525.0}, {"date": "2025-05-19", "close": 156.6, "volume": 293490.0}, {"date": "2025-05-20", "close": 155.95, "volume": 133137.0}, {"date": "2025-05-21", "close": 152.81, "volume": 120201.0}, {"date": "2025-05-22", "close": 153.77, "volume": 93402.0}, {"date": "2025-05-23", "close": 153.2, "volume": 136333.0}, {"date": "2025-05-27", "close": 156.3, "volume": 201682.0}, {"date": "2025-05-28", "close": 154.29, "volume": 160019.0}, {"date": "2025-05-29", "close": 154.57, "volume": 171813.0}, {"date": "2025-05-30", "close": 154.55, "volume": 72956.0}, {"date": "2025-06-02", "close": 154.74, "volume": 126538.0}, {"date": "2025-06-03", "close": 155.44, "volume": 82709.0}, {"date": "2025-06-04", "close": 154.68, "volume": 802261.0}, {"date": "2025-06-05", "close": 155.16, "volume": 124527.0}, {"date": "2025-06-06", "close": 157.14, "volume": 64319.0}, {"date": "2025-06-09", "close": 156.29, "volume": 190136.0}, {"date": "2025-06-10", "close": 155.84, "volume": 92170.0}, {"date": "2025-06-11", "close": 156.7, "volume": 69823.0}, {"date": "2025-06-12", "close": 156.31, "volume": 48313.0}, {"date": "2025-06-13", "close": 154.06, "volume": 81351.0}, {"date": "2025-06-16", "close": 156.61, "volume": 62177.0}, {"date": "2025-06-17", "close": 155.66, "volume": 78240.0}, {"date": "2025-06-18", "close": 158.48, "volume": 78140.0}, {"date": "2025-06-20", "close": 158.78, "volume": 75692.0}, {"date": "2025-06-23", "close": 160.2, "volume": 262404.0}, {"date": "2025-06-24", "close": 163.45, "volume": 147750.0}, {"date": "2025-06-25", "close": 164.84, "volume": 199476.0}, {"date": "2025-06-26", "close": 166.57, "volume": 68301.0}, {"date": "2025-06-27", "close": 166.68, "volume": 93702.0}, {"date": "2025-06-30", "close": 169.14, "volume": 137915.0}, {"date": "2025-07-01", "close": 168.93, "volume": 109562.0}, {"date": "2025-07-02", "close": 170.95, "volume": 124736.0}, {"date": "2025-07-03", "close": 171.69, "volume": 163813.0}, {"date": "2025-07-07", "close": 171.42, "volume": 261680.0}, {"date": "2025-07-08", "close": 168.99, "volume": 176759.0}, {"date": "2025-07-09", "close": 170.67, "volume": 139468.0}, {"date": "2025-07-10", "close": 172.65, "volume": 85080.0}, {"date": "2025-07-11", "close": 171.26, "volume": 96702.0}, {"date": "2025-07-14", "close": 172.89, "volume": 112551.0}, {"date": "2025-07-15", "close": 170.44, "volume": 107492.0}, {"date": "2025-07-16", "close": 171.73, "volume": 101667.0}, {"date": "2025-07-17", "close": 173.44, "volume": 56142.0}, {"date": "2025-07-18", "close": 174.63, "volume": 85442.0}, {"date": "2025-07-21", "close": 173.18, "volume": 352586.0}, {"date": "2025-07-22", "close": 171.42, "volume": 103795.0}, {"date": "2025-07-23", "close": 173.14, "volume": 66871.0}, {"date": "2025-07-24", "close": 174.41, "volume": 75902.0}, {"date": "2025-07-25", "close": 175.82, "volume": 108520.0}, {"date": "2025-07-28", "close": 174.89, "volume": 108464.0}, {"date": "2025-07-29", "close": 175.08, "volume": 74105.0}, {"date": "2025-07-30", "close": 176.39, "volume": 77274.0}, {"date": "2025-07-31", "close": 175.64, "volume": 140510.0}, {"date": "2025-08-01", "close": 170.97, "volume": 148642.0}, {"date": "2025-08-04", "close": 174.97, "volume": 52890.0}, {"date": "2025-08-05", "close": 173.45, "volume": 109422.0}, {"date": "2025-08-06", "close": 173.46, "volume": 126804.0}, {"date": "2025-08-07", "close": 173.39, "volume": 139500.0}, {"date": "2025-08-08", "close": 174.53, "volume": 101334.0}, {"date": "2025-08-11", "close": 174.74, "volume": 153938.0}, {"date": "2025-08-12", "close": 176.78, "volume": 181448.0}, {"date": "2025-08-13", "close": 175.93, "volume": 138303.0}, {"date": "2025-08-14", "close": 176.4, "volume": 90643.0}, {"date": "2025-08-15", "close": 174.3, "volume": 120087.0}, {"date": "2025-08-18", "close": 173.96, "volume": 194741.0}, {"date": "2025-08-19", "close": 172.37, "volume": 213882.0}, {"date": "2025-08-20", "close": 172.64, "volume": 311649.0}, {"date": "2025-08-21", "close": 172.05, "volume": 130670.0}, {"date": "2025-08-22", "close": 175.33, "volume": 179410.0}, {"date": "2025-08-25", "close": 174.36, "volume": 89704.0}, {"date": "2025-08-26", "close": 175.63, "volume": 104558.0}, {"date": "2025-08-27", "close": 174.57, "volume": 134479.0}, {"date": "2025-08-28", "close": 174.6, "volume": 95470.0}, {"date": "2025-08-29", "close": 174.18, "volume": 157265.0}, {"date": "2025-09-02", "close": 171.95, "volume": 355816.0}, {"date": "2025-09-03", "close": 171.95, "volume": 285391.0}, {"date": "2025-09-04", "close": 173.9, "volume": 128365.0}, {"date": "2025-09-05", "close": 170.73, "volume": 256476.0}, {"date": "2025-09-08", "close": 173.8, "volume": 386393.0}, {"date": "2025-09-09", "close": 175.64, "volume": 181111.0}, {"date": "2025-09-10", "close": 175.45, "volume": 85369.0}, {"date": "2025-09-11", "close": 178.7, "volume": 178063.0}, {"date": "2025-09-12", "close": 177.4, "volume": 97904.0}, {"date": "2025-09-15", "close": 176.6, "volume": 107123.0}, {"date": "2025-09-16", "close": 175.72, "volume": 127726.0}, {"date": "2025-09-17", "close": 177.0, "volume": 99679.0}, {"date": "2025-09-18", "close": 176.38, "volume": 220036.0}, {"date": "2025-09-19", "close": 176.64, "volume": 98392.0}, {"date": "2025-09-22", "close": 176.92, "volume": 92534.0}, {"date": "2025-09-23", "close": 176.14, "volume": 113101.0}, {"date": "2025-09-24", "close": 174.13, "volume": 75047.0}, {"date": "2025-09-25", "close": 173.84, "volume": 77308.0}, {"date": "2025-09-26", "close": 175.26, "volume": 33145.0}, {"date": "2025-09-29", "close": 177.83, "volume": 47145.0}, {"date": "2025-09-30", "close": 176.88, "volume": 101262.0}, {"date": "2025-10-01", "close": 173.94, "volume": 427609.0}, {"date": "2025-10-02", "close": 174.65, "volume": 80008.0}, {"date": "2025-10-03", "close": 175.89, "volume": 181172.0}, {"date": "2025-10-06", "close": 175.47, "volume": 79711.0}, {"date": "2025-10-07", "close": 175.05, "volume": 83406.0}, {"date": "2025-10-08", "close": 175.64, "volume": 82208.0}, {"date": "2025-10-09", "close": 176.18, "volume": 91160.0}, {"date": "2025-10-10", "close": 171.6, "volume": 154221.0}, {"date": "2025-10-13", "close": 173.4, "volume": 87166.0}, {"date": "2025-10-14", "close": 172.52, "volume": 104352.0}, {"date": "2025-10-15", "close": 173.49, "volume": 107481.0}, {"date": "2025-10-16", "close": 170.22, "volume": 84539.0}, {"date": "2025-10-17", "close": 170.35, "volume": 115158.0}, {"date": "2025-10-20", "close": 172.75, "volume": 54398.0}, {"date": "2025-10-21", "close": 172.59, "volume": 38359.0}, {"date": "2025-10-22", "close": 170.45, "volume": 82717.0}, {"date": "2025-10-23", "close": 171.87, "volume": 41497.0}, {"date": "2025-10-24", "close": 175.69, "volume": 48504.0}, {"date": "2025-10-27", "close": 177.67, "volume": 181650.0}, {"date": "2025-10-28", "close": 176.95, "volume": 90637.0}, {"date": "2025-10-29", "close": 173.17, "volume": 141826.0}, {"date": "2025-10-30", "close": 173.69, "volume": 67006.0}, {"date": "2025-10-31", "close": 175.09, "volume": 52800.0}, {"date": "2025-11-03", "close": 175.02, "volume": 214093.0}, {"date": "2025-11-04", "close": 173.93, "volume": 144901.0}, {"date": "2025-11-05", "close": 174.98, "volume": 69650.0}, {"date": "2025-11-06", "close": 172.87, "volume": 47563.0}, {"date": "2025-11-07", "close": 174.51, "volume": 71626.0}, {"date": "2025-11-10", "close": 176.07, "volume": 122025.0}, {"date": "2025-11-11", "close": 176.88, "volume": 77944.0}, {"date": "2025-11-12", "close": 179.29, "volume": 427420.0}, {"date": "2025-11-13", "close": 175.04, "volume": 170751.0}, {"date": "2025-11-14", "close": 173.23, "volume": 77807.0}, {"date": "2025-11-17", "close": 169.06, "volume": 95010.0}, {"date": "2025-11-18", "close": 169.09, "volume": 461952.0}, {"date": "2025-11-19", "close": 170.04, "volume": 129624.0}, {"date": "2025-11-20", "close": 166.79, "volume": 431669.0}, {"date": "2025-11-21", "close": 167.49, "volume": 314512.0}, {"date": "2025-11-24", "close": 169.67, "volume": 105619.0}, {"date": "2025-11-25", "close": 171.75, "volume": 171379.0}, {"date": "2025-11-26", "close": 174.47, "volume": 62809.0}, {"date": "2025-11-28", "close": 175.77, "volume": 19390.0}, {"date": "2025-12-01", "close": 173.78, "volume": 134372.0}, {"date": "2025-12-02", "close": 173.78, "volume": 44650.0}, {"date": "2025-12-03", "close": 177.18, "volume": 64742.0}, {"date": "2025-12-04", "close": 178.16, "volume": 56333.0}, {"date": "2025-12-05", "close": 178.6, "volume": 40372.0}, {"date": "2025-12-08", "close": 178.94, "volume": 42958.0}, {"date": "2025-12-09", "close": 180.06, "volume": 80238.0}, {"date": "2025-12-10", "close": 181.29, "volume": 72205.0}, {"date": "2025-12-11", "close": 182.22, "volume": 39931.0}, {"date": "2025-12-12", "close": 180.49, "volume": 66372.0}, {"date": "2025-12-15", "close": 178.86, "volume": 41542.0}, {"date": "2025-12-16", "close": 178.41, "volume": 50003.0}, {"date": "2025-12-17", "close": 177.96, "volume": 37892.0}, {"date": "2025-12-18", "close": 177.34, "volume": 59444.0}, {"date": "2025-12-19", "close": 180.12, "volume": 60451.0}, {"date": "2025-12-22", "close": 182.81, "volume": 78581.0}, {"date": "2025-12-23", "close": 182.99, "volume": 41727.0}, {"date": "2025-12-24", "close": 183.93, "volume": 20065.0}, {"date": "2025-12-26", "close": 184.03, "volume": 800866.0}, {"date": "2025-12-29", "close": 182.57, "volume": 61905.0}, {"date": "2025-12-30", "close": 181.17, "volume": 134093.0}, {"date": "2025-12-31", "close": 179.37, "volume": 70187.0}, {"date": "2026-01-02", "close": 181.81, "volume": 103576.0}, {"date": "2026-01-05", "close": 188.11, "volume": 121481.0}, {"date": "2026-01-06", "close": 189.08, "volume": 96968.0}, {"date": "2026-01-07", "close": 186.07, "volume": 54861.0}, {"date": "2026-01-08", "close": 185.65, "volume": 73902.0}, {"date": "2026-01-09", "close": 185.68, "volume": 125506.0}, {"date": "2026-01-12", "close": 187.48, "volume": 78197.0}, {"date": "2026-01-13", "close": 186.46, "volume": 132659.0}, {"date": "2026-01-14", "close": 187.56, "volume": 118134.0}, {"date": "2026-01-15", "close": 190.4, "volume": 145976.0}, {"date": "2026-01-16", "close": 190.17, "volume": 72781.0}, {"date": "2026-01-20", "close": 184.85, "volume": 115838.0}, {"date": "2026-01-21", "close": 186.94, "volume": 98472.0}, {"date": "2026-01-22", "close": 188.16, "volume": 90143.0}, {"date": "2026-01-23", "close": 184.87, "volume": 79742.0}, {"date": "2026-01-26", "close": 185.76, "volume": 108950.0}, {"date": "2026-01-27", "close": 185.02, "volume": 697338.0}, {"date": "2026-01-28", "close": 185.26, "volume": 260998.0}, {"date": "2026-01-29", "close": 184.74, "volume": 172038.0}, {"date": "2026-01-30", "close": 184.42, "volume": 106338.0}, {"date": "2026-02-02", "close": 184.92, "volume": 143043.0}, {"date": "2026-02-03", "close": 179.57, "volume": 192202.0}, {"date": "2026-02-04", "close": 177.89, "volume": 280733.0}, {"date": "2026-02-05", "close": 173.97, "volume": 518700.0}, {"date": "2026-02-06", "close": 178.47, "volume": 219949.0}, {"date": "2026-02-09", "close": 181.29, "volume": 67730.0}, {"date": "2026-02-10", "close": 175.62, "volume": 934756.0}, {"date": "2026-02-11", "close": 171.3, "volume": 265082.0}, {"date": "2026-02-12", "close": 167.04, "volume": 304884.0}, {"date": "2026-02-13", "close": 169.3, "volume": 227443.0}, {"date": "2026-02-17", "close": 169.25, "volume": 229687.0}, {"date": "2026-02-18", "close": 172.91, "volume": 118282.0}, {"date": "2026-02-19", "close": 171.21, "volume": 110145.0}, {"date": "2026-02-20", "close": 172.04, "volume": 358157.0}, {"date": "2026-02-23", "close": 167.2, "volume": 115947.0}, {"date": "2026-02-24", "close": 169.59, "volume": 132265.0}, {"date": "2026-02-25", "close": 173.34, "volume": 64704.0}, {"date": "2026-02-26", "close": 176.65, "volume": 101018.0}, {"date": "2026-02-27", "close": 170.69, "volume": 129804.0}, {"date": "2026-03-02", "close": 171.99, "volume": 147596.0}, {"date": "2026-03-03", "close": 171.17, "volume": 165982.0}, {"date": "2026-03-04", "close": 173.29, "volume": 129567.0}, {"date": "2026-03-05", "close": 170.5, "volume": 118864.0}, {"date": "2026-03-06", "close": 168.63, "volume": 65760.0}, {"date": "2026-03-09", "close": 168.54, "volume": 81379.0}, {"date": "2026-03-10", "close": 166.76, "volume": 94600.0}, {"date": "2026-03-11", "close": 165.49, "volume": 75368.0}, {"date": "2026-03-12", "close": 161.38, "volume": 153945.0}, {"date": "2026-03-13", "close": 161.99, "volume": 128055.0}, {"date": "2026-03-16", "close": 163.56, "volume": 69075.0}, {"date": "2026-03-17", "close": 164.97, "volume": 47925.0}, {"date": "2026-03-18", "close": 163.37, "volume": 47178.0}, {"date": "2026-03-19", "close": 163.61, "volume": 42836.0}, {"date": "2026-03-20", "close": 163.64, "volume": 86482.0}, {"date": "2026-03-23", "close": 165.66, "volume": 97323.0}, {"date": "2026-03-24", "close": 163.75, "volume": 122316.0}, {"date": "2026-03-25", "close": 163.95, "volume": 62212.0}, {"date": "2026-03-26", "close": 162.5, "volume": 54519.0}, {"date": "2026-03-27", "close": 158.28, "volume": 80926.0}, {"date": "2026-03-30", "close": 159.66, "volume": 76004.0}, {"date": "2026-03-31", "close": 164.18, "volume": 159685.0}, {"date": "2026-04-01", "close": 164.84, "volume": 68200.0}, {"date": "2026-04-02", "close": 166.15, "volume": 94887.0}, {"date": "2026-04-06", "close": 167.17, "volume": 47309.0}, {"date": "2026-04-07", "close": 167.39, "volume": 64454.0}, {"date": "2026-04-08", "close": 172.54, "volume": 69051.0}, {"date": "2026-04-09", "close": 171.39, "volume": 549570.0}, {"date": "2026-04-10", "close": 169.99, "volume": 181320.0}, {"date": "2026-04-13", "close": 173.23, "volume": 241464.0}, {"date": "2026-04-14", "close": 175.65, "volume": 66963.0}, {"date": "2026-04-15", "close": 179.4, "volume": 67328.0}, {"date": "2026-04-16", "close": 177.09, "volume": 88452.0}, {"date": "2026-04-17", "close": 179.04, "volume": 152950.0}, {"date": "2026-04-20", "close": 180.15, "volume": 35127.0}, {"date": "2026-04-21", "close": 178.17, "volume": 49510.0}, {"date": "2026-04-22", "close": 179.17, "volume": 29601.0}, {"date": "2026-04-23", "close": 176.29, "volume": 30740.0}, {"date": "2026-04-24", "close": 176.55, "volume": 97622.0}, {"date": "2026-04-27", "close": 177.64, "volume": 183993.0}, {"date": "2026-04-28", "close": 177.23, "volume": 56798.0}, {"date": "2026-04-29", "close": 174.63, "volume": 60085.0}, {"date": "2026-04-30", "close": 176.5, "volume": 48408.0}, {"date": "2026-05-01", "close": 176.24, "volume": 45416.0}, {"date": "2026-05-04", "close": 175.96, "volume": 111130.0}, {"date": "2026-05-05", "close": 176.99, "volume": 58188.0}, {"date": "2026-05-06", "close": 178.48, "volume": 56161.0}, {"date": "2026-05-07", "close": 176.63, "volume": 44892.0}, {"date": "2026-05-08", "close": 177.49, "volume": 31781.0}, {"date": "2026-05-11", "close": 177.82, "volume": 172601.0}, {"date": "2026-05-12", "close": 178.25, "volume": 650925.0}, {"date": "2026-05-13", "close": 178.53, "volume": 127138.0}, {"date": "2026-05-14", "close": 179.66, "volume": 46830.0}, {"date": "2026-05-15", "close": 177.67, "volume": 57835.0}, {"date": "2026-05-18", "close": 178.96, "volume": 75018.0}, {"date": "2026-05-19", "close": 176.12, "volume": 63245.0}, {"date": "2026-05-20", "close": 178.89, "volume": 64430.0}, {"date": "2026-05-21", "close": 179.73, "volume": 66637.0}, {"date": "2026-05-22", "close": 179.89, "volume": 57137.0}, {"date": "2026-05-26", "close": 179.1, "volume": 397947.0}, {"date": "2026-05-27", "close": 177.64, "volume": 76146.0}, {"date": "2026-05-28", "close": 179.58, "volume": 224754.0}, {"date": "2026-05-29", "close": 182.79, "volume": 63994.0}, {"date": "2026-06-01", "close": 183.88, "volume": 93612.0}, {"date": "2026-06-02", "close": 182.15, "volume": 413125.0}, {"date": "2026-06-03", "close": 179.04, "volume": 71585.0}, {"date": "2026-06-04", "close": 184.03, "volume": 368689.0}, {"date": "2026-06-05", "close": 179.98, "volume": 46526.0}, {"date": "2026-06-08", "close": 180.0, "volume": 77360.0}, {"date": "2026-06-09", "close": 180.17, "volume": 90359.0}, {"date": "2026-06-10", "close": 178.83, "volume": 67949.0}, {"date": "2026-06-11", "close": 180.95, "volume": 49365.0}, {"date": "2026-06-12", "close": 184.27, "volume": 38759.0}, {"date": "2026-06-15", "close": 186.42, "volume": 135105.0}, {"date": "2026-06-16", "close": 187.75, "volume": 56798.0}, {"date": "2026-06-17", "close": 187.59, "volume": 87265.0}, {"date": "2026-06-18", "close": 186.1, "volume": 339876.0}, {"date": "2026-06-22", "close": 186.7, "volume": 67207.0}, {"date": "2026-06-23", "close": 185.49, "volume": 56147.0}, {"date": "2026-06-24", "close": 181.39, "volume": 91248.0}, {"date": "2026-06-25", "close": 177.76, "volume": 83892.0}, {"date": "2026-06-26", "close": 175.82, "volume": 127377.0}, {"date": "2026-06-29", "close": 175.21, "volume": 47105.0}, {"date": "2026-06-30", "close": 175.33, "volume": 49526.0}, {"date": "2026-07-01", "close": 181.21, "volume": 55483.0}, {"date": "2026-07-02", "close": 184.28, "volume": 65756.0}, {"date": "2026-07-06", "close": 189.32, "volume": 101346.0}, {"date": "2026-07-07", "close": 188.8, "volume": 60112.0}, {"date": "2026-07-08", "close": 186.3, "volume": 39539.0}, {"date": "2026-07-09", "close": 188.72, "volume": 24438.0}, {"date": "2026-07-10", "close": 188.5, "volume": 23075.0}, {"date": "2026-07-13", "close": 188.71, "volume": 40632.0}, {"date": "2026-07-14", "close": 193.47, "volume": 346645.0}, {"date": "2026-07-15", "close": 196.32, "volume": 62376.0}, {"date": "2026-07-16", "close": 192.28, "volume": 42950.0}, {"date": "2026-07-17", "close": 188.37, "volume": 75459.0}, {"date": "2026-07-20", "close": 187.7342, "volume": 114037.0}, {"date": "2026-07-21", "close": 188.61, "volume": 50022.0}, {"date": "2026-07-22", "close": 189.81, "volume": 61157.0}, {"date": "2026-07-23", "close": 187.33, "volume": 46928.0}, {"date": "2026-07-24", "close": 186.9, "volume": 89395.0}, {"date": "2026-07-27", "close": 188.65, "volume": 41379.0}, {"date": "2026-07-28", "close": 188.85, "volume": 98985.0}, {"date": "2026-07-29", "close": 184.37, "volume": 79177.0}, {"date": "2026-07-30", "close": 186.89, "volume": 31989.0}, {"date": "2026-07-31", "close": 186.26, "volume": 32756.0}, {"date": "2026-08-03", "close": 187.32, "volume": 51615.0}, {"date": "2026-08-04", "close": 189.0, "volume": 44569.0}, {"date": "2026-08-05", "close": 189.95, "volume": 57672.0}, {"date": "2026-08-06", "close": 187.05, "volume": 88026.0}, {"date": "2026-08-07", "close": 188.25, "volume": 56480.0}], "refreshing": true}