{"ticker": "IVOO", "overview": {"name": "Vanguard S&P Mid-Cap 400 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": "IVOO", "has_prices": true, "as_of": "2026-08-07", "last": 131.68, "prev_close": 129.89, "change": 1.7900000000000205, "change_pct": 0.01378089152359705, "session_volume": 68280.0, "vwap_5": 130.20881357379204, "vwap_20": 128.49267330925343, "vwap_60": 127.55282931076167, "vwap_250": 117.90184687474472, "high_52w": 131.68, "low_52w": 105.38, "avg_volume_20": 71553.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a6c73206244d439c8887e977b545b901-23", "src": "CONGRESS", "ticker": "IVOO", "cik": "", "company": "Vanguard S&P Mid-Cap 400 ETF", "company_raw": "Vanguard S&P Mid-Cap 400 ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "Capitol Hill trade: Sen. Thomas R Carper dumps IVOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507923}], "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. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IVOO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 52.625, "volume": 30556.0}, {"date": "2016-08-09", "close": 52.625, "volume": 32688.0}, {"date": "2016-08-10", "close": 52.445, "volume": 28596.0}, {"date": "2016-08-11", "close": 52.61, "volume": 14698.0}, {"date": "2016-08-12", "close": 52.47, "volume": 11578.0}, {"date": "2016-08-15", "close": 52.88, "volume": 30122.0}, {"date": "2016-08-16", "close": 52.415, "volume": 49238.0}, {"date": "2016-08-17", "close": 52.255, "volume": 38858.0}, {"date": "2016-08-18", "close": 52.626, "volume": 28332.0}, {"date": "2016-08-19", "close": 52.654, "volume": 25412.0}, {"date": "2016-08-22", "close": 52.71, "volume": 13614.0}, {"date": "2016-08-23", "close": 52.964, "volume": 31762.0}, {"date": "2016-08-24", "close": 52.56, "volume": 25354.0}, {"date": "2016-08-25", "close": 52.73, "volume": 29124.0}, {"date": "2016-08-26", "close": 52.57, "volume": 21424.0}, {"date": "2016-08-29", "close": 52.96, "volume": 45998.0}, {"date": "2016-08-30", "close": 52.912, "volume": 34630.0}, {"date": "2016-08-31", "close": 52.74, "volume": 31348.0}, {"date": "2016-09-01", "close": 52.72, "volume": 26044.0}, {"date": "2016-09-02", "close": 53.255, "volume": 63948.0}, {"date": "2016-09-06", "close": 53.135, "volume": 19388.0}, {"date": "2016-09-07", "close": 53.315, "volume": 15992.0}, {"date": "2016-09-08", "close": 53.12, "volume": 75192.0}, {"date": "2016-09-09", "close": 51.55, "volume": 46048.0}, {"date": "2016-09-12", "close": 52.15, "volume": 23684.0}, {"date": "2016-09-13", "close": 51.29, "volume": 32716.0}, {"date": "2016-09-14", "close": 51.075, "volume": 22126.0}, {"date": "2016-09-15", "close": 51.57, "volume": 11260.0}, {"date": "2016-09-16", "close": 51.335, "volume": 22148.0}, {"date": "2016-09-19", "close": 51.71, "volume": 18878.0}, {"date": "2016-09-20", "close": 51.26, "volume": 29548.0}, {"date": "2016-09-21", "close": 51.9, "volume": 10284.0}, {"date": "2016-09-22", "close": 52.52, "volume": 48844.0}, {"date": "2016-09-23", "close": 52.1, "volume": 20168.0}, {"date": "2016-09-26", "close": 51.85, "volume": 35508.0}, {"date": "2016-09-27", "close": 51.8825, "volume": 16566.0}, {"date": "2016-09-28", "close": 52.35, "volume": 31852.0}, {"date": "2016-09-29", "close": 51.765, "volume": 24074.0}, {"date": "2016-09-30", "close": 52.28, "volume": 25296.0}, {"date": "2016-10-03", "close": 51.795, "volume": 22196.0}, {"date": "2016-10-04", "close": 51.565, "volume": 134076.0}, {"date": "2016-10-05", "close": 51.855, "volume": 37314.0}, {"date": "2016-10-06", "close": 51.935, "volume": 20714.0}, {"date": "2016-10-07", "close": 51.55, "volume": 18372.0}, {"date": "2016-10-10", "close": 51.984, "volume": 29400.0}, {"date": "2016-10-11", "close": 51.165, "volume": 124866.0}, {"date": "2016-10-12", "close": 51.325, "volume": 26644.0}, {"date": "2016-10-13", "close": 51.06, "volume": 23582.0}, {"date": "2016-10-14", "close": 51.165, "volume": 19246.0}, {"date": "2016-10-17", "close": 51.08, "volume": 32274.0}, {"date": "2016-10-18", "close": 51.355, "volume": 120666.0}, {"date": "2016-10-19", "close": 51.57, "volume": 18974.0}, {"date": "2016-10-20", "close": 51.415, "volume": 15040.0}, {"date": "2016-10-21", "close": 51.31, "volume": 41376.0}, {"date": "2016-10-24", "close": 51.595, "volume": 25824.0}, {"date": "2016-10-25", "close": 51.2, "volume": 49730.0}, {"date": "2016-10-26", "close": 50.95, "volume": 38994.0}, {"date": "2016-10-27", "close": 50.47, "volume": 33942.0}, {"date": "2016-10-28", "close": 50.4436, "volume": 18722.0}, {"date": "2016-10-31", "close": 50.785, "volume": 22760.0}, {"date": "2016-11-01", "close": 50.32, "volume": 42304.0}, {"date": "2016-11-02", "close": 49.77, "volume": 158482.0}, {"date": "2016-11-03", "close": 49.665, "volume": 32310.0}, {"date": "2016-11-04", "close": 49.735, "volume": 35180.0}, {"date": "2016-11-07", "close": 50.785, "volume": 24230.0}, {"date": "2016-11-08", "close": 50.9, "volume": 163898.0}, {"date": "2016-11-09", "close": 51.84, "volume": 76060.0}, {"date": "2016-11-10", "close": 52.11, "volume": 29514.0}, {"date": "2016-11-11", "close": 52.615, "volume": 49048.0}, {"date": "2016-11-14", "close": 53.46, "volume": 44282.0}, {"date": "2016-11-15", "close": 53.715, "volume": 49142.0}, {"date": "2016-11-16", "close": 53.72, "volume": 47504.0}, {"date": "2016-11-17", "close": 54.06, "volume": 47028.0}, {"date": "2016-11-18", "close": 54.17, "volume": 41474.0}, {"date": "2016-11-21", "close": 54.44, "volume": 52372.0}, {"date": "2016-11-22", "close": 54.865, "volume": 54020.0}, {"date": "2016-11-23", "close": 55.105, "volume": 91116.0}, {"date": "2016-11-25", "close": 55.255, "volume": 37974.0}, {"date": "2016-11-28", "close": 54.865, "volume": 67480.0}, {"date": "2016-11-29", "close": 54.97, "volume": 63292.0}, {"date": "2016-11-30", "close": 54.89, "volume": 44824.0}, {"date": "2016-12-01", "close": 54.705, "volume": 52058.0}, {"date": "2016-12-02", "close": 54.75, "volume": 56418.0}, {"date": "2016-12-05", "close": 55.34, "volume": 45520.0}, {"date": "2016-12-06", "close": 55.9, "volume": 200270.0}, {"date": "2016-12-07", "close": 56.53, "volume": 91310.0}, {"date": "2016-12-08", "close": 57.175, "volume": 69660.0}, {"date": "2016-12-09", "close": 57.0526, "volume": 109588.0}, {"date": "2016-12-12", "close": 56.71, "volume": 71906.0}, {"date": "2016-12-13", "close": 56.855, "volume": 70330.0}, {"date": "2016-12-14", "close": 56.11, "volume": 58252.0}, {"date": "2016-12-15", "close": 56.355, "volume": 54012.0}, {"date": "2016-12-16", "close": 56.225, "volume": 61568.0}, {"date": "2016-12-19", "close": 56.57, "volume": 72042.0}, {"date": "2016-12-20", "close": 56.6, "volume": 54544.0}, {"date": "2016-12-21", "close": 56.37, "volume": 67070.0}, {"date": "2016-12-22", "close": 56.05, "volume": 56434.0}, {"date": "2016-12-23", "close": 56.175, "volume": 35010.0}, {"date": "2016-12-27", "close": 56.38, "volume": 133484.0}, {"date": "2016-12-28", "close": 55.83, "volume": 85060.0}, {"date": "2016-12-29", "close": 55.965, "volume": 51610.0}, {"date": "2016-12-30", "close": 55.656, "volume": 59650.0}, {"date": "2017-01-03", "close": 56.06, "volume": 94290.0}, {"date": "2017-01-04", "close": 56.97, "volume": 61806.0}, {"date": "2017-01-05", "close": 56.54, "volume": 81558.0}, {"date": "2017-01-06", "close": 56.475, "volume": 66942.0}, {"date": "2017-01-09", "close": 56.115, "volume": 66668.0}, {"date": "2017-01-10", "close": 56.455, "volume": 76786.0}, {"date": "2017-01-11", "close": 56.655, "volume": 70370.0}, {"date": "2017-01-12", "close": 56.39, "volume": 77250.0}, {"date": "2017-01-13", "close": 56.66, "volume": 252526.0}, {"date": "2017-01-17", "close": 56.17, "volume": 115006.0}, {"date": "2017-01-18", "close": 56.43, "volume": 64770.0}, {"date": "2017-01-19", "close": 56.015, "volume": 96910.0}, {"date": "2017-01-20", "close": 56.285, "volume": 82770.0}, {"date": "2017-01-23", "close": 56.155, "volume": 71152.0}, {"date": "2017-01-24", "close": 56.99, "volume": 81924.0}, {"date": "2017-01-25", "close": 57.4492, "volume": 66770.0}, {"date": "2017-01-26", "close": 57.23, "volume": 55900.0}, {"date": "2017-01-27", "close": 56.99, "volume": 59624.0}, {"date": "2017-01-30", "close": 56.5481, "volume": 133106.0}, {"date": "2017-01-31", "close": 56.68, "volume": 61110.0}, {"date": "2017-02-01", "close": 56.545, "volume": 60558.0}, {"date": "2017-02-02", "close": 56.59, "volume": 73640.0}, {"date": "2017-02-03", "close": 57.32, "volume": 61970.0}, {"date": "2017-02-06", "close": 57.095, "volume": 90778.0}, {"date": "2017-02-07", "close": 56.915, "volume": 90360.0}, {"date": "2017-02-08", "close": 56.945, "volume": 43012.0}, {"date": "2017-02-09", "close": 57.5187, "volume": 34746.0}, {"date": "2017-02-10", "close": 57.82, "volume": 54060.0}, {"date": "2017-02-13", "close": 57.975, "volume": 72960.0}, {"date": "2017-02-14", "close": 58.155, "volume": 74610.0}, {"date": "2017-02-15", "close": 58.325, "volume": 80804.0}, {"date": "2017-02-16", "close": 58.26, "volume": 46888.0}, {"date": "2017-02-17", "close": 58.2775, "volume": 50450.0}, {"date": "2017-02-21", "close": 58.805, "volume": 99238.0}, {"date": "2017-02-22", "close": 58.62, "volume": 149022.0}, {"date": "2017-02-23", "close": 58.32, "volume": 67932.0}, {"date": "2017-02-24", "close": 58.3678, "volume": 54060.0}, {"date": "2017-02-27", "close": 58.795, "volume": 45836.0}, {"date": "2017-02-28", "close": 58.155, "volume": 66438.0}, {"date": "2017-03-01", "close": 59.15, "volume": 88270.0}, {"date": "2017-03-02", "close": 58.465, "volume": 74700.0}, {"date": "2017-03-03", "close": 58.495, "volume": 79396.0}, {"date": "2017-03-06", "close": 58.1508, "volume": 55226.0}, {"date": "2017-03-07", "close": 57.815, "volume": 75414.0}, {"date": "2017-03-08", "close": 57.5399, "volume": 53522.0}, {"date": "2017-03-09", "close": 57.31, "volume": 63334.0}, {"date": "2017-03-10", "close": 57.605, "volume": 61064.0}, {"date": "2017-03-13", "close": 57.695, "volume": 42148.0}, {"date": "2017-03-14", "close": 57.475, "volume": 45192.0}, {"date": "2017-03-15", "close": 58.22, "volume": 44384.0}, {"date": "2017-03-16", "close": 58.195, "volume": 56208.0}, {"date": "2017-03-17", "close": 58.25, "volume": 64188.0}, {"date": "2017-03-20", "close": 57.97, "volume": 46802.0}, {"date": "2017-03-21", "close": 56.86, "volume": 89708.0}, {"date": "2017-03-22", "close": 56.915, "volume": 75734.0}, {"date": "2017-03-23", "close": 57.02, "volume": 268286.0}, {"date": "2017-03-24", "close": 56.955, "volume": 61220.0}, {"date": "2017-03-27", "close": 56.865, "volume": 70102.0}, {"date": "2017-03-28", "close": 57.34, "volume": 43808.0}, {"date": "2017-03-29", "close": 57.47, "volume": 33014.0}, {"date": "2017-03-30", "close": 57.82, "volume": 35242.0}, {"date": "2017-03-31", "close": 57.84, "volume": 51222.0}, {"date": "2017-04-03", "close": 57.52, "volume": 83882.0}, {"date": "2017-04-04", "close": 57.415, "volume": 57582.0}, {"date": "2017-04-05", "close": 57.045, "volume": 34556.0}, {"date": "2017-04-06", "close": 57.47, "volume": 47358.0}, {"date": "2017-04-07", "close": 57.4, "volume": 38930.0}, {"date": "2017-04-10", "close": 57.56, "volume": 152276.0}, {"date": "2017-04-11", "close": 57.915, "volume": 79382.0}, {"date": "2017-04-12", "close": 57.235, "volume": 34294.0}, {"date": "2017-04-13", "close": 56.565, "volume": 57984.0}, {"date": "2017-04-17", "close": 57.225, "volume": 67814.0}, {"date": "2017-04-18", "close": 57.23, "volume": 38330.0}, {"date": "2017-04-19", "close": 57.365, "volume": 20532.0}, {"date": "2017-04-20", "close": 57.91, "volume": 75078.0}, {"date": "2017-04-21", "close": 57.795, "volume": 265356.0}, {"date": "2017-04-24", "close": 58.46, "volume": 46142.0}, {"date": "2017-04-25", "close": 58.815, "volume": 32934.0}, {"date": "2017-04-26", "close": 58.84, "volume": 171348.0}, {"date": "2017-04-27", "close": 58.88, "volume": 66882.0}, {"date": "2017-04-28", "close": 58.285, "volume": 199740.0}, {"date": "2017-05-01", "close": 58.505, "volume": 112058.0}, {"date": "2017-05-02", "close": 58.38, "volume": 74100.0}, {"date": "2017-05-03", "close": 58.145, "volume": 52284.0}, {"date": "2017-05-04", "close": 57.985, "volume": 118848.0}, {"date": "2017-05-05", "close": 58.515, "volume": 69956.0}, {"date": "2017-05-08", "close": 58.32, "volume": 54130.0}, {"date": "2017-05-09", "close": 58.155, "volume": 130898.0}, {"date": "2017-05-10", "close": 58.54, "volume": 51032.0}, {"date": "2017-05-11", "close": 58.195, "volume": 56584.0}, {"date": "2017-05-12", "close": 57.92, "volume": 83716.0}, {"date": "2017-05-15", "close": 58.295, "volume": 123694.0}, {"date": "2017-05-16", "close": 58.245, "volume": 59882.0}, {"date": "2017-05-17", "close": 57.065, "volume": 118182.0}, {"date": "2017-05-18", "close": 57.09, "volume": 58688.0}, {"date": "2017-05-19", "close": 57.675, "volume": 59008.0}, {"date": "2017-05-22", "close": 57.975, "volume": 37248.0}, {"date": "2017-05-23", "close": 58.075, "volume": 64334.0}, {"date": "2017-05-24", "close": 58.245, "volume": 40708.0}, {"date": "2017-05-25", "close": 58.34, "volume": 63714.0}, {"date": "2017-05-26", "close": 58.2, "volume": 36546.0}, {"date": "2017-05-30", "close": 58.0, "volume": 33432.0}, {"date": "2017-05-31", "close": 58.025, "volume": 75880.0}, {"date": "2017-06-01", "close": 58.945, "volume": 44908.0}, {"date": "2017-06-02", "close": 59.0, "volume": 75852.0}, {"date": "2017-06-05", "close": 58.78, "volume": 66250.0}, {"date": "2017-06-06", "close": 58.595, "volume": 32198.0}, {"date": "2017-06-07", "close": 58.555, "volume": 49908.0}, {"date": "2017-06-08", "close": 59.065, "volume": 60474.0}, {"date": "2017-06-09", "close": 59.28, "volume": 147668.0}, {"date": "2017-06-12", "close": 59.325, "volume": 60250.0}, {"date": "2017-06-13", "close": 59.73, "volume": 73516.0}, {"date": "2017-06-14", "close": 59.45, "volume": 49152.0}, {"date": "2017-06-15", "close": 59.1721, "volume": 53840.0}, {"date": "2017-06-16", "close": 59.165, "volume": 281194.0}, {"date": "2017-06-19", "close": 59.5475, "volume": 23412.0}, {"date": "2017-06-20", "close": 58.89, "volume": 28826.0}, {"date": "2017-06-21", "close": 58.55, "volume": 58782.0}, {"date": "2017-06-22", "close": 58.63, "volume": 49000.0}, {"date": "2017-06-23", "close": 58.87, "volume": 50642.0}, {"date": "2017-06-26", "close": 59.075, "volume": 72056.0}, {"date": "2017-06-27", "close": 58.62, "volume": 50854.0}, {"date": "2017-06-28", "close": 59.075, "volume": 60724.0}, {"date": "2017-06-29", "close": 58.695, "volume": 60594.0}, {"date": "2017-06-30", "close": 58.74, "volume": 44764.0}, {"date": "2017-07-03", "close": 59.17, "volume": 66566.0}, {"date": "2017-07-05", "close": 58.97, "volume": 75946.0}, {"date": "2017-07-06", "close": 58.24, "volume": 41228.0}, {"date": "2017-07-07", "close": 58.8421, "volume": 37698.0}, {"date": "2017-07-10", "close": 58.705, "volume": 51090.0}, {"date": "2017-07-11", "close": 58.725, "volume": 45298.0}, {"date": "2017-07-12", "close": 59.165, "volume": 36760.0}, {"date": "2017-07-13", "close": 59.205, "volume": 33674.0}, {"date": "2017-07-14", "close": 59.425, "volume": 75568.0}, {"date": "2017-07-17", "close": 59.52, "volume": 35076.0}, {"date": "2017-07-18", "close": 59.3289, "volume": 39458.0}, {"date": "2017-07-19", "close": 59.895, "volume": 32026.0}, {"date": "2017-07-20", "close": 59.89, "volume": 25220.0}, {"date": "2017-07-21", "close": 59.73, "volume": 26342.0}, {"date": "2017-07-24", "close": 59.835, "volume": 213166.0}, {"date": "2017-07-25", "close": 60.365, "volume": 34934.0}, {"date": "2017-07-26", "close": 59.795, "volume": 23472.0}, {"date": "2017-07-27", "close": 59.645, "volume": 31650.0}, {"date": "2017-07-28", "close": 59.33, "volume": 64766.0}, {"date": "2017-07-31", "close": 59.305, "volume": 103674.0}, {"date": "2017-08-01", "close": 59.395, "volume": 43660.0}, {"date": "2017-08-02", "close": 58.995, "volume": 49018.0}, {"date": "2017-08-03", "close": 58.825, "volume": 73094.0}, {"date": "2017-08-04", "close": 58.985, "volume": 31376.0}, {"date": "2017-08-07", "close": 59.05, "volume": 62998.0}, {"date": "2017-08-08", "close": 58.885, "volume": 42600.0}, {"date": "2017-08-09", "close": 58.43, "volume": 210910.0}, {"date": "2017-08-10", "close": 57.53, "volume": 57012.0}, {"date": "2017-08-11", "close": 57.62, "volume": 57082.0}, {"date": "2017-08-14", "close": 58.29, "volume": 40396.0}, {"date": "2017-08-15", "close": 58.0, "volume": 37530.0}, {"date": "2017-08-16", "close": 58.15, "volume": 63264.0}, {"date": "2017-08-17", "close": 57.135, "volume": 58980.0}, {"date": "2017-08-18", "close": 57.03, "volume": 53976.0}, {"date": "2017-08-21", "close": 57.015, "volume": 32142.0}, {"date": "2017-08-22", "close": 57.54, "volume": 157600.0}, {"date": "2017-08-23", "close": 57.455, "volume": 38732.0}, {"date": "2017-08-24", "close": 57.345, "volume": 22406.0}, {"date": "2017-08-25", "close": 57.685, "volume": 38808.0}, {"date": "2017-08-28", "close": 57.57, "volume": 25100.0}, {"date": "2017-08-29", "close": 57.535, "volume": 59784.0}, {"date": "2017-08-30", "close": 57.895, "volume": 23596.0}, {"date": "2017-08-31", "close": 58.345, "volume": 32548.0}, {"date": "2017-09-01", "close": 58.6375, "volume": 21144.0}, {"date": "2017-09-05", "close": 57.94, "volume": 94556.0}, {"date": "2017-09-06", "close": 58.005, "volume": 47368.0}, {"date": "2017-09-07", "close": 57.815, "volume": 37978.0}, {"date": "2017-09-08", "close": 57.965, "volume": 35552.0}, {"date": "2017-09-11", "close": 58.67, "volume": 33328.0}, {"date": "2017-09-12", "close": 59.025, "volume": 25574.0}, {"date": "2017-09-13", "close": 59.0, "volume": 21806.0}, {"date": "2017-09-14", "close": 58.99, "volume": 44400.0}, {"date": "2017-09-15", "close": 59.205, "volume": 27484.0}, {"date": "2017-09-18", "close": 59.475, "volume": 35250.0}, {"date": "2017-09-19", "close": 59.455, "volume": 22016.0}, {"date": "2017-09-20", "close": 59.625, "volume": 27970.0}, {"date": "2017-09-21", "close": 59.52, "volume": 29120.0}, {"date": "2017-09-22", "close": 59.695, "volume": 29888.0}, {"date": "2017-09-25", "close": 59.81, "volume": 34112.0}, {"date": "2017-09-26", "close": 59.885, "volume": 19884.0}, {"date": "2017-09-27", "close": 60.22, "volume": 28546.0}, {"date": "2017-09-28", "close": 60.35, "volume": 30502.0}, {"date": "2017-09-29", "close": 60.41, "volume": 30784.0}, {"date": "2017-10-02", "close": 60.97, "volume": 61702.0}, {"date": "2017-10-03", "close": 61.095, "volume": 60654.0}, {"date": "2017-10-04", "close": 61.095, "volume": 323658.0}, {"date": "2017-10-05", "close": 61.275, "volume": 28728.0}, {"date": "2017-10-06", "close": 61.21, "volume": 44016.0}, {"date": "2017-10-09", "close": 61.035, "volume": 28876.0}, {"date": "2017-10-10", "close": 61.205, "volume": 43048.0}, {"date": "2017-10-11", "close": 61.265, "volume": 41726.0}, {"date": "2017-10-12", "close": 61.215, "volume": 30866.0}, {"date": "2017-10-13", "close": 61.225, "volume": 27552.0}, {"date": "2017-10-16", "close": 61.245, "volume": 20752.0}, {"date": "2017-10-17", "close": 61.14, "volume": 22846.0}, {"date": "2017-10-18", "close": 61.355, "volume": 57144.0}, {"date": "2017-10-19", "close": 61.41, "volume": 39468.0}, {"date": "2017-10-20", "close": 61.75, "volume": 26386.0}, {"date": "2017-10-23", "close": 61.445, "volume": 40330.0}, {"date": "2017-10-24", "close": 61.655, "volume": 29632.0}, {"date": "2017-10-25", "close": 61.29, "volume": 34602.0}, {"date": "2017-10-26", "close": 61.605, "volume": 35520.0}, {"date": "2017-10-27", "close": 61.905, "volume": 34780.0}, {"date": "2017-10-30", "close": 61.455, "volume": 44982.0}, {"date": "2017-10-31", "close": 61.775, "volume": 26568.0}, {"date": "2017-11-01", "close": 61.62, "volume": 34518.0}, {"date": "2017-11-02", "close": 61.6668, "volume": 35768.0}, {"date": "2017-11-03", "close": 61.835, "volume": 24674.0}, {"date": "2017-11-06", "close": 62.115, "volume": 27198.0}, {"date": "2017-11-07", "close": 61.66, "volume": 41444.0}, {"date": "2017-11-08", "close": 61.87, "volume": 62822.0}, {"date": "2017-11-09", "close": 61.52, "volume": 36970.0}, {"date": "2017-11-10", "close": 61.51, "volume": 34414.0}, {"date": "2017-11-13", "close": 61.635, "volume": 29392.0}, {"date": "2017-11-14", "close": 61.555, "volume": 19834.0}, {"date": "2017-11-15", "close": 61.265, "volume": 45086.0}, {"date": "2017-11-16", "close": 61.885, "volume": 35778.0}, {"date": "2017-11-17", "close": 62.05, "volume": 31862.0}, {"date": "2017-11-20", "close": 62.29, "volume": 28608.0}, {"date": "2017-11-21", "close": 62.67, "volume": 55782.0}, {"date": "2017-11-22", "close": 62.65, "volume": 41222.0}, {"date": "2017-11-24", "close": 62.69, "volume": 19682.0}, {"date": "2017-11-27", "close": 62.65, "volume": 28926.0}, {"date": "2017-11-28", "close": 63.44, "volume": 53200.0}, {"date": "2017-11-29", "close": 63.715, "volume": 83750.0}, {"date": "2017-11-30", "close": 64.145, "volume": 49060.0}, {"date": "2017-12-01", "close": 63.93, "volume": 57050.0}, {"date": "2017-12-04", "close": 63.88, "volume": 48842.0}, {"date": "2017-12-05", "close": 63.39, "volume": 26546.0}, {"date": "2017-12-06", "close": 63.115, "volume": 38630.0}, {"date": "2017-12-07", "close": 63.595, "volume": 58296.0}, {"date": "2017-12-08", "close": 63.775, "volume": 27476.0}, {"date": "2017-12-11", "close": 63.71, "volume": 30994.0}, {"date": "2017-12-12", "close": 63.57, "volume": 25736.0}, {"date": "2017-12-13", "close": 63.58, "volume": 36008.0}, {"date": "2017-12-14", "close": 63.045, "volume": 47170.0}, {"date": "2017-12-15", "close": 63.69, "volume": 39958.0}, {"date": "2017-12-18", "close": 64.335, "volume": 52316.0}, {"date": "2017-12-19", "close": 63.76, "volume": 36860.0}, {"date": "2017-12-20", "close": 63.88, "volume": 54554.0}, {"date": "2017-12-21", "close": 64.055, "volume": 54012.0}, {"date": "2017-12-22", "close": 64.04, "volume": 60914.0}, {"date": "2017-12-26", "close": 64.0475, "volume": 49080.0}, {"date": "2017-12-27", "close": 64.035, "volume": 41546.0}, {"date": "2017-12-28", "close": 64.275, "volume": 29770.0}, {"date": "2017-12-29", "close": 63.945, "volume": 36162.0}, {"date": "2018-01-02", "close": 64.53, "volume": 133908.0}, {"date": "2018-01-03", "close": 64.655, "volume": 55814.0}, {"date": "2018-01-04", "close": 64.8425, "volume": 56992.0}, {"date": "2018-01-05", "close": 65.12, "volume": 75142.0}, {"date": "2018-01-08", "close": 65.42, "volume": 49904.0}, {"date": "2018-01-09", "close": 65.32, "volume": 36458.0}, {"date": "2018-01-10", "close": 65.025, "volume": 75720.0}, {"date": "2018-01-11", "close": 65.94, "volume": 57398.0}, {"date": "2018-01-12", "close": 66.145, "volume": 48212.0}, {"date": "2018-01-16", "close": 65.685, "volume": 61114.0}, {"date": "2018-01-17", "close": 66.14, "volume": 51618.0}, {"date": "2018-01-18", "close": 65.815, "volume": 86174.0}, {"date": "2018-01-19", "close": 66.58, "volume": 36144.0}, {"date": "2018-01-22", "close": 66.91, "volume": 40754.0}, {"date": "2018-01-23", "close": 67.06, "volume": 52838.0}, {"date": "2018-01-24", "close": 66.865, "volume": 71310.0}, {"date": "2018-01-25", "close": 66.825, "volume": 64656.0}, {"date": "2018-01-26", "close": 67.0721, "volume": 57568.0}, {"date": "2018-01-29", "close": 66.58, "volume": 65190.0}, {"date": "2018-01-30", "close": 65.86, "volume": 53324.0}, {"date": "2018-01-31", "close": 65.715, "volume": 45954.0}, {"date": "2018-02-01", "close": 65.86, "volume": 48772.0}, {"date": "2018-02-02", "close": 64.515, "volume": 74986.0}, {"date": "2018-02-05", "close": 62.07, "volume": 221236.0}, {"date": "2018-02-06", "close": 62.705, "volume": 173048.0}, {"date": "2018-02-07", "close": 62.655, "volume": 75608.0}, {"date": "2018-02-08", "close": 60.585, "volume": 48798.0}, {"date": "2018-02-09", "close": 61.295, "volume": 81536.0}, {"date": "2018-02-12", "close": 61.8844, "volume": 60146.0}, {"date": "2018-02-13", "close": 62.055, "volume": 56046.0}, {"date": "2018-02-14", "close": 63.22, "volume": 56038.0}, {"date": "2018-02-15", "close": 63.895, "volume": 58222.0}, {"date": "2018-02-16", "close": 64.035, "volume": 45662.0}, {"date": "2018-02-20", "close": 63.565, "volume": 49100.0}, {"date": "2018-02-21", "close": 63.425, "volume": 51442.0}, {"date": "2018-02-22", "close": 63.355, "volume": 37228.0}, {"date": "2018-02-23", "close": 64.125, "volume": 26406.0}, {"date": "2018-02-26", "close": 64.4934, "volume": 51578.0}, {"date": "2018-02-27", "close": 63.595, "volume": 37540.0}, {"date": "2018-02-28", "close": 62.79, "volume": 56538.0}, {"date": "2018-03-01", "close": 62.62, "volume": 69734.0}, {"date": "2018-03-02", "close": 63.285, "volume": 42066.0}, {"date": "2018-03-05", "close": 63.93, "volume": 35498.0}, {"date": "2018-03-06", "close": 64.53, "volume": 47440.0}, {"date": "2018-03-07", "close": 64.725, "volume": 46152.0}, {"date": "2018-03-08", "close": 64.575, "volume": 39638.0}, {"date": "2018-03-09", "close": 65.71, "volume": 62280.0}, {"date": "2018-03-12", "close": 65.765, "volume": 30040.0}, {"date": "2018-03-13", "close": 65.41, "volume": 49322.0}, {"date": "2018-03-14", "close": 65.05, "volume": 31060.0}, {"date": "2018-03-15", "close": 64.815, "volume": 49372.0}, {"date": "2018-03-16", "close": 65.22, "volume": 49784.0}, {"date": "2018-03-19", "close": 64.68, "volume": 57798.0}, {"date": "2018-03-20", "close": 64.7, "volume": 29588.0}, {"date": "2018-03-21", "close": 64.98, "volume": 54342.0}, {"date": "2018-03-22", "close": 63.25, "volume": 52598.0}, {"date": "2018-03-23", "close": 62.03, "volume": 74954.0}, {"date": "2018-03-26", "close": 63.285, "volume": 75914.0}, {"date": "2018-03-27", "close": 62.325, "volume": 257042.0}, {"date": "2018-03-28", "close": 62.475, "volume": 67066.0}, {"date": "2018-03-29", "close": 63.355, "volume": 37818.0}, {"date": "2018-04-02", "close": 61.81, "volume": 130536.0}, {"date": "2018-04-03", "close": 62.66, "volume": 57294.0}, {"date": "2018-04-04", "close": 63.2, "volume": 48416.0}, {"date": "2018-04-05", "close": 63.655, "volume": 34920.0}, {"date": "2018-04-06", "close": 62.405, "volume": 121312.0}, {"date": "2018-04-09", "close": 62.4165, "volume": 46804.0}, {"date": "2018-04-10", "close": 63.44, "volume": 37274.0}, {"date": "2018-04-11", "close": 63.355, "volume": 40596.0}, {"date": "2018-04-12", "close": 63.635, "volume": 35642.0}, {"date": "2018-04-13", "close": 63.41, "volume": 78172.0}, {"date": "2018-04-16", "close": 64.06, "volume": 27860.0}, {"date": "2018-04-17", "close": 64.575, "volume": 38340.0}, {"date": "2018-04-18", "close": 64.755, "volume": 37484.0}, {"date": "2018-04-19", "close": 64.485, "volume": 38374.0}, {"date": "2018-04-20", "close": 64.02, "volume": 33230.0}, {"date": "2018-04-23", "close": 64.0143, "volume": 31124.0}, {"date": "2018-04-24", "close": 63.56, "volume": 72216.0}, {"date": "2018-04-25", "close": 63.59, "volume": 71560.0}, {"date": "2018-04-26", "close": 63.8209, "volume": 19078.0}, {"date": "2018-04-27", "close": 63.75, "volume": 41500.0}, {"date": "2018-04-30", "close": 63.08, "volume": 34946.0}, {"date": "2018-05-01", "close": 63.36, "volume": 44520.0}, {"date": "2018-05-02", "close": 63.195, "volume": 39460.0}, {"date": "2018-05-03", "close": 63.095, "volume": 59156.0}, {"date": "2018-05-04", "close": 63.94, "volume": 40606.0}, {"date": "2018-05-07", "close": 64.295, "volume": 45800.0}, {"date": "2018-05-08", "close": 64.485, "volume": 38718.0}, {"date": "2018-05-09", "close": 64.83, "volume": 50478.0}, {"date": "2018-05-10", "close": 65.34, "volume": 27698.0}, {"date": "2018-05-11", "close": 65.3394, "volume": 47242.0}, {"date": "2018-05-14", "close": 65.26, "volume": 33958.0}, {"date": "2018-05-15", "close": 65.08, "volume": 26660.0}, {"date": "2018-05-16", "close": 65.51, "volume": 24074.0}, {"date": "2018-05-17", "close": 65.7001, "volume": 26332.0}, {"date": "2018-05-18", "close": 65.605, "volume": 22038.0}, {"date": "2018-05-21", "close": 66.22, "volume": 29898.0}, {"date": "2018-05-22", "close": 65.745, "volume": 70596.0}, {"date": "2018-05-23", "close": 65.77, "volume": 27174.0}, {"date": "2018-05-24", "close": 65.855, "volume": 49670.0}, {"date": "2018-05-25", "close": 65.7, "volume": 21144.0}, {"date": "2018-05-29", "close": 65.44, "volume": 43340.0}, {"date": "2018-05-30", "close": 66.43, "volume": 31516.0}, {"date": "2018-05-31", "close": 65.7, "volume": 46334.0}, {"date": "2018-06-01", "close": 66.095, "volume": 30116.0}, {"date": "2018-06-04", "close": 66.425, "volume": 49042.0}, {"date": "2018-06-05", "close": 66.625, "volume": 25716.0}, {"date": "2018-06-06", "close": 67.17, "volume": 33306.0}, {"date": "2018-06-07", "close": 67.19, "volume": 32370.0}, {"date": "2018-06-08", "close": 67.58, "volume": 28628.0}, {"date": "2018-06-11", "close": 67.59, "volume": 71072.0}, {"date": "2018-06-12", "close": 67.69, "volume": 31092.0}, {"date": "2018-06-13", "close": 67.26, "volume": 44486.0}, {"date": "2018-06-14", "close": 67.4159, "volume": 46042.0}, {"date": "2018-06-15", "close": 67.255, "volume": 58366.0}, {"date": "2018-06-18", "close": 67.4, "volume": 33582.0}, {"date": "2018-06-19", "close": 67.285, "volume": 54690.0}, {"date": "2018-06-20", "close": 67.65, "volume": 28760.0}, {"date": "2018-06-21", "close": 67.16, "volume": 29234.0}, {"date": "2018-06-22", "close": 67.21, "volume": 38090.0}, {"date": "2018-06-25", "close": 66.25, "volume": 86094.0}, {"date": "2018-06-26", "close": 66.355, "volume": 48944.0}, {"date": "2018-06-27", "close": 65.635, "volume": 33634.0}, {"date": "2018-06-28", "close": 65.67, "volume": 69994.0}, {"date": "2018-06-29", "close": 65.77, "volume": 56624.0}, {"date": "2018-07-02", "close": 65.775, "volume": 45380.0}, {"date": "2018-07-03", "close": 65.92, "volume": 29002.0}, {"date": "2018-07-05", "close": 66.495, "volume": 38886.0}, {"date": "2018-07-06", "close": 67.02, "volume": 35956.0}, {"date": "2018-07-09", "close": 67.67, "volume": 39790.0}, {"date": "2018-07-10", "close": 67.685, "volume": 36942.0}, {"date": "2018-07-11", "close": 67.085, "volume": 60448.0}, {"date": "2018-07-12", "close": 67.2575, "volume": 21412.0}, {"date": "2018-07-13", "close": 67.245, "volume": 24762.0}, {"date": "2018-07-16", "close": 66.915, "volume": 47826.0}, {"date": "2018-07-17", "close": 67.23, "volume": 34550.0}, {"date": "2018-07-18", "close": 67.44, "volume": 24458.0}, {"date": "2018-07-19", "close": 67.715, "volume": 39238.0}, {"date": "2018-07-20", "close": 67.325, "volume": 34718.0}, {"date": "2018-07-23", "close": 67.315, "volume": 45070.0}, {"date": "2018-07-24", "close": 66.8275, "volume": 50448.0}, {"date": "2018-07-25", "close": 66.995, "volume": 43192.0}, {"date": "2018-07-26", "close": 67.345, "volume": 48916.0}, {"date": "2018-07-27", "close": 66.575, "volume": 46774.0}, {"date": "2018-07-30", "close": 66.265, "volume": 33418.0}, {"date": "2018-07-31", "close": 66.88, "volume": 49938.0}, {"date": "2018-08-01", "close": 66.705, "volume": 40954.0}, {"date": "2018-08-02", "close": 67.25, "volume": 32662.0}, {"date": "2018-08-03", "close": 67.43, "volume": 46690.0}, {"date": "2018-08-06", "close": 67.735, "volume": 38496.0}, {"date": "2018-08-07", "close": 67.92, "volume": 28296.0}, {"date": "2018-08-08", "close": 67.745, "volume": 40292.0}, {"date": "2018-08-09", "close": 67.69, "volume": 32004.0}, {"date": "2018-08-10", "close": 67.32, "volume": 43672.0}, {"date": "2018-08-13", "close": 66.93, "volume": 44952.0}, {"date": "2018-08-14", "close": 67.57, "volume": 39516.0}, {"date": "2018-08-15", "close": 66.94, "volume": 56438.0}, {"date": "2018-08-16", "close": 67.485, "volume": 57834.0}, {"date": "2018-08-17", "close": 67.845, "volume": 30360.0}, {"date": "2018-08-20", "close": 68.11, "volume": 23994.0}, {"date": "2018-08-21", "close": 68.675, "volume": 59500.0}, {"date": "2018-08-22", "close": 68.65, "volume": 21266.0}, {"date": "2018-08-23", "close": 68.41, "volume": 33180.0}, {"date": "2018-08-24", "close": 68.675, "volume": 25258.0}, {"date": "2018-08-27", "close": 68.99, "volume": 43662.0}, {"date": "2018-08-28", "close": 69.0, "volume": 182852.0}, {"date": "2018-08-29", "close": 69.21, "volume": 46044.0}, {"date": "2018-08-30", "close": 68.835, "volume": 24542.0}, {"date": "2018-08-31", "close": 69.04, "volume": 24538.0}, {"date": "2018-09-04", "close": 68.85, "volume": 59714.0}, {"date": "2018-09-05", "close": 68.84, "volume": 35160.0}, {"date": "2018-09-06", "close": 68.605, "volume": 36392.0}, {"date": "2018-09-07", "close": 68.465, "volume": 30390.0}, {"date": "2018-09-10", "close": 68.595, "volume": 23508.0}, {"date": "2018-09-11", "close": 68.695, "volume": 32012.0}, {"date": "2018-09-12", "close": 68.785, "volume": 51500.0}, {"date": "2018-09-13", "close": 68.915, "volume": 34552.0}, {"date": "2018-09-14", "close": 69.16, "volume": 34120.0}, {"date": "2018-09-17", "close": 68.495, "volume": 42680.0}, {"date": "2018-09-18", "close": 68.8375, "volume": 32818.0}, {"date": "2018-09-19", "close": 68.615, "volume": 37468.0}, {"date": "2018-09-20", "close": 69.105, "volume": 37464.0}, {"date": "2018-09-21", "close": 68.9, "volume": 81954.0}, {"date": "2018-09-24", "close": 68.66, "volume": 48504.0}, {"date": "2018-09-25", "close": 68.585, "volume": 47704.0}, {"date": "2018-09-26", "close": 67.69, "volume": 26972.0}, {"date": "2018-09-27", "close": 67.745, "volume": 30632.0}, {"date": "2018-09-28", "close": 67.97, "volume": 37104.0}, {"date": "2018-10-01", "close": 67.47, "volume": 62042.0}, {"date": "2018-10-02", "close": 67.2, "volume": 81422.0}, {"date": "2018-10-03", "close": 67.4505, "volume": 41340.0}, {"date": "2018-10-04", "close": 66.705, "volume": 45010.0}, {"date": "2018-10-05", "close": 66.245, "volume": 55246.0}, {"date": "2018-10-08", "close": 66.23, "volume": 30340.0}, {"date": "2018-10-09", "close": 65.885, "volume": 65554.0}, {"date": "2018-10-10", "close": 64.16, "volume": 91970.0}, {"date": "2018-10-11", "close": 62.845, "volume": 191224.0}, {"date": "2018-10-12", "close": 62.96, "volume": 122598.0}, {"date": "2018-10-15", "close": 63.25, "volume": 91482.0}, {"date": "2018-10-16", "close": 64.585, "volume": 62162.0}, {"date": "2018-10-17", "close": 64.425, "volume": 47508.0}, {"date": "2018-10-18", "close": 63.47, "volume": 52404.0}, {"date": "2018-10-19", "close": 63.065, "volume": 50692.0}, {"date": "2018-10-22", "close": 62.745, "volume": 47084.0}, {"date": "2018-10-23", "close": 62.1, "volume": 83066.0}, {"date": "2018-10-24", "close": 60.205, "volume": 110116.0}, {"date": "2018-10-25", "close": 61.105, "volume": 113348.0}, {"date": "2018-10-26", "close": 60.45, "volume": 213896.0}, {"date": "2018-10-29", "close": 60.185, "volume": 154330.0}, {"date": "2018-10-30", "close": 61.28, "volume": 106982.0}, {"date": "2018-10-31", "close": 61.47, "volume": 72226.0}, {"date": "2018-11-01", "close": 62.67, "volume": 78140.0}, {"date": "2018-11-02", "close": 62.75, "volume": 70422.0}, {"date": "2018-11-05", "close": 63.015, "volume": 59076.0}, {"date": "2018-11-06", "close": 63.42, "volume": 50374.0}, {"date": "2018-11-07", "close": 64.335, "volume": 85840.0}, {"date": "2018-11-08", "close": 64.115, "volume": 34688.0}, {"date": "2018-11-09", "close": 63.495, "volume": 31914.0}, {"date": "2018-11-12", "close": 62.41, "volume": 34256.0}, {"date": "2018-11-13", "close": 62.465, "volume": 43572.0}, {"date": "2018-11-14", "close": 62.065, "volume": 50164.0}, {"date": "2018-11-15", "close": 62.805, "volume": 102156.0}, {"date": "2018-11-16", "close": 62.87, "volume": 44160.0}, {"date": "2018-11-19", "close": 62.04, "volume": 38930.0}, {"date": "2018-11-20", "close": 60.99, "volume": 52140.0}, {"date": "2018-11-21", "close": 61.61, "volume": 37474.0}, {"date": "2018-11-23", "close": 61.51, "volume": 18670.0}, {"date": "2018-11-26", "close": 62.31, "volume": 124724.0}, {"date": "2018-11-27", "close": 61.805, "volume": 41588.0}, {"date": "2018-11-28", "close": 63.05, "volume": 35102.0}, {"date": "2018-11-29", "close": 62.985, "volume": 41554.0}, {"date": "2018-11-30", "close": 63.365, "volume": 83018.0}, {"date": "2018-12-03", "close": 63.925, "volume": 32582.0}, {"date": "2018-12-04", "close": 61.645, "volume": 55872.0}, {"date": "2018-12-06", "close": 61.32, "volume": 106858.0}, {"date": "2018-12-07", "close": 60.145, "volume": 90478.0}, {"date": "2018-12-10", "close": 59.7804, "volume": 73788.0}, {"date": "2018-12-11", "close": 59.53, "volume": 87254.0}, {"date": "2018-12-12", "close": 59.965, "volume": 71600.0}, {"date": "2018-12-13", "close": 59.13, "volume": 49636.0}, {"date": "2018-12-14", "close": 58.29, "volume": 114046.0}, {"date": "2018-12-17", "close": 57.0, "volume": 188662.0}, {"date": "2018-12-18", "close": 57.005, "volume": 162788.0}, {"date": "2018-12-19", "close": 56.03, "volume": 104406.0}, {"date": "2018-12-20", "close": 55.25, "volume": 156472.0}, {"date": "2018-12-21", "close": 54.185, "volume": 312240.0}, {"date": "2018-12-24", "close": 52.695, "volume": 147992.0}, {"date": "2018-12-26", "close": 55.155, "volume": 186026.0}, {"date": "2018-12-27", "close": 55.425, "volume": 270682.0}, {"date": "2018-12-28", "close": 55.41, "volume": 282774.0}, {"date": "2018-12-31", "close": 55.93, "volume": 211292.0}, {"date": "2019-01-02", "close": 55.79, "volume": 68742.0}, {"date": "2019-01-03", "close": 54.88, "volume": 58338.0}, {"date": "2019-01-04", "close": 56.665, "volume": 42508.0}, {"date": "2019-01-07", "close": 57.265, "volume": 81990.0}, {"date": "2019-01-08", "close": 58.275, "volume": 55398.0}, {"date": "2019-01-09", "close": 58.815, "volume": 51776.0}, {"date": "2019-01-10", "close": 59.2935, "volume": 25388.0}, {"date": "2019-01-11", "close": 59.365, "volume": 208612.0}, {"date": "2019-01-14", "close": 59.07, "volume": 54582.0}, {"date": "2019-01-15", "close": 59.355, "volume": 70974.0}, {"date": "2019-01-16", "close": 59.79, "volume": 65864.0}, {"date": "2019-01-17", "close": 60.37, "volume": 88154.0}, {"date": "2019-01-18", "close": 61.175, "volume": 98154.0}, {"date": "2019-01-22", "close": 60.255, "volume": 113748.0}, {"date": "2019-01-23", "close": 60.2, "volume": 44104.0}, {"date": "2019-01-24", "close": 60.58, "volume": 41240.0}, {"date": "2019-01-25", "close": 61.2163, "volume": 55342.0}, {"date": "2019-01-28", "close": 61.14, "volume": 49666.0}, {"date": "2019-01-29", "close": 61.16, "volume": 39860.0}, {"date": "2019-01-30", "close": 61.535, "volume": 57838.0}, {"date": "2019-01-31", "close": 61.795, "volume": 46512.0}, {"date": "2019-02-01", "close": 61.96, "volume": 63878.0}, {"date": "2019-02-04", "close": 62.565, "volume": 82444.0}, {"date": "2019-02-05", "close": 62.845, "volume": 58362.0}, {"date": "2019-02-06", "close": 62.75, "volume": 26774.0}, {"date": "2019-02-07", "close": 62.47, "volume": 56476.0}, {"date": "2019-02-08", "close": 62.425, "volume": 35430.0}, {"date": "2019-02-11", "close": 62.83, "volume": 56784.0}, {"date": "2019-02-12", "close": 63.495, "volume": 33372.0}, {"date": "2019-02-13", "close": 63.795, "volume": 75162.0}, {"date": "2019-02-14", "close": 63.775, "volume": 47128.0}, {"date": "2019-02-15", "close": 64.535, "volume": 48870.0}, {"date": "2019-02-19", "close": 64.62, "volume": 87098.0}, {"date": "2019-02-20", "close": 64.885, "volume": 28552.0}, {"date": "2019-02-21", "close": 64.715, "volume": 90074.0}, {"date": "2019-02-22", "close": 65.19, "volume": 55670.0}, {"date": "2019-02-25", "close": 65.205, "volume": 101678.0}, {"date": "2019-02-26", "close": 64.655, "volume": 73618.0}, {"date": "2019-02-27", "close": 64.715, "volume": 98220.0}, {"date": "2019-02-28", "close": 64.455, "volume": 28334.0}, {"date": "2019-03-01", "close": 64.93, "volume": 68976.0}, {"date": "2019-03-04", "close": 64.61, "volume": 34690.0}, {"date": "2019-03-05", "close": 64.39, "volume": 20508.0}, {"date": "2019-03-06", "close": 63.48, "volume": 22172.0}, {"date": "2019-03-07", "close": 62.94, "volume": 35640.0}, {"date": "2019-03-08", "close": 62.785, "volume": 75232.0}, {"date": "2019-03-11", "close": 63.595, "volume": 21900.0}, {"date": "2019-03-12", "close": 63.715, "volume": 27962.0}, {"date": "2019-03-13", "close": 64.0, "volume": 47822.0}, {"date": "2019-03-14", "close": 63.8891, "volume": 52554.0}, {"date": "2019-03-15", "close": 63.97, "volume": 60342.0}, {"date": "2019-03-18", "close": 64.445, "volume": 36638.0}, {"date": "2019-03-19", "close": 64.14, "volume": 56346.0}, {"date": "2019-03-20", "close": 63.595, "volume": 69278.0}, {"date": "2019-03-21", "close": 64.46, "volume": 63006.0}, {"date": "2019-03-22", "close": 62.595, "volume": 64358.0}, {"date": "2019-03-25", "close": 62.615, "volume": 45350.0}, {"date": "2019-03-26", "close": 63.225, "volume": 602906.0}, {"date": "2019-03-27", "close": 63.165, "volume": 70764.0}, {"date": "2019-03-28", "close": 63.725, "volume": 74206.0}, {"date": "2019-03-29", "close": 63.935, "volume": 127310.0}, {"date": "2019-04-01", "close": 64.81, "volume": 91386.0}, {"date": "2019-04-02", "close": 64.565, "volume": 65474.0}, {"date": "2019-04-03", "close": 64.9305, "volume": 43726.0}, {"date": "2019-04-04", "close": 65.215, "volume": 25302.0}, {"date": "2019-04-05", "close": 65.72, "volume": 30308.0}, {"date": "2019-04-08", "close": 65.715, "volume": 43238.0}, {"date": "2019-04-09", "close": 64.995, "volume": 42026.0}, {"date": "2019-04-10", "close": 65.615, "volume": 74082.0}, {"date": "2019-04-11", "close": 65.785, "volume": 21846.0}, {"date": "2019-04-12", "close": 66.285, "volume": 34676.0}, {"date": "2019-04-15", "close": 66.17, "volume": 59002.0}, {"date": "2019-04-16", "close": 66.245, "volume": 29556.0}, {"date": "2019-04-17", "close": 65.75, "volume": 35912.0}, {"date": "2019-04-18", "close": 65.905, "volume": 27946.0}, {"date": "2019-04-22", "close": 65.68, "volume": 50736.0}, {"date": "2019-04-23", "close": 66.48, "volume": 43010.0}, {"date": "2019-04-24", "close": 66.705, "volume": 37348.0}, {"date": "2019-04-25", "close": 65.95, "volume": 47958.0}, {"date": "2019-04-26", "close": 66.575, "volume": 63658.0}, {"date": "2019-04-29", "close": 66.635, "volume": 47010.0}, {"date": "2019-04-30", "close": 66.505, "volume": 53574.0}, {"date": "2019-05-01", "close": 65.725, "volume": 54360.0}, {"date": "2019-05-02", "close": 65.89, "volume": 61054.0}, {"date": "2019-05-03", "close": 66.875, "volume": 39576.0}, {"date": "2019-05-06", "close": 66.72, "volume": 41338.0}, {"date": "2019-05-07", "close": 65.44, "volume": 46390.0}, {"date": "2019-05-08", "close": 65.235, "volume": 75538.0}, {"date": "2019-05-09", "close": 65.05, "volume": 35622.0}, {"date": "2019-05-10", "close": 65.25, "volume": 34084.0}, {"date": "2019-05-13", "close": 63.38, "volume": 55996.0}, {"date": "2019-05-14", "close": 64.0034, "volume": 53528.0}, {"date": "2019-05-15", "close": 64.16, "volume": 36954.0}, {"date": "2019-05-16", "close": 64.56, "volume": 36268.0}, {"date": "2019-05-17", "close": 63.8, "volume": 66664.0}, {"date": "2019-05-20", "close": 63.395, "volume": 65352.0}, {"date": "2019-05-21", "close": 64.1627, "volume": 86122.0}, {"date": "2019-05-22", "close": 63.685, "volume": 36072.0}, {"date": "2019-05-23", "close": 62.635, "volume": 73056.0}, {"date": "2019-05-24", "close": 62.935, "volume": 29192.0}, {"date": "2019-05-28", "close": 62.295, "volume": 33502.0}, {"date": "2019-05-29", "close": 61.905, "volume": 31210.0}, {"date": "2019-05-30", "close": 61.775, "volume": 33136.0}, {"date": "2019-05-31", "close": 61.14, "volume": 173430.0}, {"date": "2019-06-03", "close": 61.55, "volume": 110886.0}, {"date": "2019-06-04", "close": 63.165, "volume": 47078.0}, {"date": "2019-06-05", "close": 63.35, "volume": 29298.0}, {"date": "2019-06-06", "close": 63.615, "volume": 41880.0}, {"date": "2019-06-07", "close": 63.925, "volume": 38606.0}, {"date": "2019-06-10", "close": 64.29, "volume": 59796.0}, {"date": "2019-06-11", "close": 64.365, "volume": 45962.0}, {"date": "2019-06-12", "close": 64.2655, "volume": 34896.0}, {"date": "2019-06-13", "close": 64.7, "volume": 40326.0}, {"date": "2019-06-14", "close": 64.245, "volume": 32840.0}, {"date": "2019-06-17", "close": 64.285, "volume": 25994.0}, {"date": "2019-06-18", "close": 64.99, "volume": 81334.0}, {"date": "2019-06-19", "close": 65.175, "volume": 35288.0}, {"date": "2019-06-20", "close": 65.655, "volume": 30418.0}, {"date": "2019-06-21", "close": 65.21, "volume": 43990.0}, {"date": "2019-06-24", "close": 64.695, "volume": 24006.0}, {"date": "2019-06-25", "close": 64.345, "volume": 43454.0}, {"date": "2019-06-26", "close": 64.28, "volume": 41706.0}, {"date": "2019-06-27", "close": 64.815, "volume": 34820.0}, {"date": "2019-06-28", "close": 65.635, "volume": 58590.0}, {"date": "2019-07-01", "close": 65.8, "volume": 46628.0}, {"date": "2019-07-02", "close": 65.615, "volume": 41658.0}, {"date": "2019-07-03", "close": 66.22, "volume": 24164.0}, {"date": "2019-07-05", "close": 66.27, "volume": 31938.0}, {"date": "2019-07-08", "close": 65.645, "volume": 25562.0}, {"date": "2019-07-09", "close": 65.68, "volume": 20780.0}, {"date": "2019-07-10", "close": 65.6, "volume": 22554.0}, {"date": "2019-07-11", "close": 65.48, "volume": 33174.0}, {"date": "2019-07-12", "close": 66.165, "volume": 36254.0}, {"date": "2019-07-15", "close": 65.78, "volume": 40670.0}, {"date": "2019-07-16", "close": 65.835, "volume": 29554.0}, {"date": "2019-07-17", "close": 65.33, "volume": 35056.0}, {"date": "2019-07-18", "close": 65.57, "volume": 35558.0}, {"date": "2019-07-19", "close": 65.355, "volume": 45018.0}, {"date": "2019-07-22", "close": 65.295, "volume": 25044.0}, {"date": "2019-07-23", "close": 66.01, "volume": 52664.0}, {"date": "2019-07-24", "close": 66.945, "volume": 37056.0}, {"date": "2019-07-25", "close": 66.295, "volume": 30282.0}, {"date": "2019-07-26", "close": 66.925, "volume": 35532.0}, {"date": "2019-07-29", "close": 66.63, "volume": 29866.0}, {"date": "2019-07-30", "close": 67.06, "volume": 46966.0}, {"date": "2019-07-31", "close": 66.305, "volume": 95698.0}, {"date": "2019-08-01", "close": 65.295, "volume": 67066.0}, {"date": "2019-08-02", "close": 64.585, "volume": 45480.0}, {"date": "2019-08-05", "close": 62.805, "volume": 73262.0}, {"date": "2019-08-06", "close": 63.56, "volume": 34422.0}, {"date": "2019-08-07", "close": 63.715, "volume": 41858.0}, {"date": "2019-08-08", "close": 65.035, "volume": 50154.0}, {"date": "2019-08-09", "close": 64.18, "volume": 47072.0}, {"date": "2019-08-12", "close": 63.215, "volume": 31280.0}, {"date": "2019-08-13", "close": 63.94, "volume": 41312.0}, {"date": "2019-08-14", "close": 62.11, "volume": 63358.0}, {"date": "2019-08-15", "close": 61.965, "volume": 68070.0}, {"date": "2019-08-16", "close": 63.305, "volume": 33746.0}, {"date": "2019-08-19", "close": 63.91, "volume": 28080.0}, {"date": "2019-08-20", "close": 63.355, "volume": 31126.0}, {"date": "2019-08-21", "close": 63.755, "volume": 43530.0}, {"date": "2019-08-22", "close": 63.815, "volume": 18160.0}, {"date": "2019-08-23", "close": 62.085, "volume": 59762.0}, {"date": "2019-08-26", "close": 62.605, "volume": 47030.0}, {"date": "2019-08-27", "close": 61.89, "volume": 46624.0}, {"date": "2019-08-28", "close": 62.47, "volume": 30040.0}, {"date": "2019-08-29", "close": 63.3743, "volume": 29542.0}, {"date": "2019-08-30", "close": 63.605, "volume": 62016.0}, {"date": "2019-09-03", "close": 62.76, "volume": 49866.0}, {"date": "2019-09-04", "close": 63.575, "volume": 41082.0}, {"date": "2019-09-05", "close": 64.675, "volume": 43786.0}, {"date": "2019-09-06", "close": 64.63, "volume": 23992.0}, {"date": "2019-09-09", "close": 65.15, "volume": 33174.0}, {"date": "2019-09-10", "close": 65.55, "volume": 33638.0}, {"date": "2019-09-11", "close": 66.44, "volume": 52036.0}, {"date": "2019-09-12", "close": 66.375, "volume": 51002.0}, {"date": "2019-09-13", "close": 66.44, "volume": 44612.0}, {"date": "2019-09-16", "close": 66.575, "volume": 45948.0}, {"date": "2019-09-17", "close": 66.265, "volume": 45312.0}, {"date": "2019-09-18", "close": 66.105, "volume": 68274.0}, {"date": "2019-09-19", "close": 65.975, "volume": 33074.0}, {"date": "2019-09-20", "close": 65.77, "volume": 46260.0}, {"date": "2019-09-23", "close": 65.925, "volume": 34050.0}, {"date": "2019-09-24", "close": 65.165, "volume": 38138.0}, {"date": "2019-09-25", "close": 65.935, "volume": 25956.0}, {"date": "2019-09-26", "close": 65.25, "volume": 31272.0}, {"date": "2019-09-27", "close": 64.81, "volume": 29508.0}, {"date": "2019-09-30", "close": 65.255, "volume": 24212.0}, {"date": "2019-10-01", "close": 64.05, "volume": 44844.0}, {"date": "2019-10-02", "close": 63.22, "volume": 40936.0}, {"date": "2019-10-03", "close": 63.59, "volume": 89412.0}, {"date": "2019-10-04", "close": 64.16, "volume": 75728.0}, {"date": "2019-10-07", "close": 63.935, "volume": 27862.0}, {"date": "2019-10-08", "close": 62.775, "volume": 50890.0}, {"date": "2019-10-09", "close": 63.18, "volume": 36076.0}, {"date": "2019-10-10", "close": 63.54, "volume": 30866.0}, {"date": "2019-10-11", "close": 64.6, "volume": 77978.0}, {"date": "2019-10-14", "close": 64.385, "volume": 17488.0}, {"date": "2019-10-15", "close": 64.855, "volume": 22224.0}, {"date": "2019-10-16", "close": 64.81, "volume": 32964.0}, {"date": "2019-10-17", "close": 65.37, "volume": 14048.0}, {"date": "2019-10-18", "close": 65.3, "volume": 17560.0}, {"date": "2019-10-21", "close": 65.7, "volume": 24308.0}, {"date": "2019-10-22", "close": 65.65, "volume": 38592.0}, {"date": "2019-10-23", "close": 65.755, "volume": 27480.0}, {"date": "2019-10-24", "close": 65.775, "volume": 16378.0}, {"date": "2019-10-25", "close": 66.105, "volume": 20362.0}, {"date": "2019-10-28", "close": 66.5, "volume": 23096.0}, {"date": "2019-10-29", "close": 66.615, "volume": 26974.0}, {"date": "2019-10-30", "close": 66.445, "volume": 35298.0}, {"date": "2019-10-31", "close": 65.97, "volume": 24950.0}, {"date": "2019-11-01", "close": 66.96, "volume": 41902.0}, {"date": "2019-11-04", "close": 67.32, "volume": 41864.0}, {"date": "2019-11-05", "close": 67.465, "volume": 23316.0}, {"date": "2019-11-06", "close": 67.17, "volume": 26152.0}, {"date": "2019-11-07", "close": 67.285, "volume": 42740.0}, {"date": "2019-11-08", "close": 67.46, "volume": 31246.0}, {"date": "2019-11-11", "close": 67.2973, "volume": 15918.0}, {"date": "2019-11-12", "close": 67.235, "volume": 19674.0}, {"date": "2019-11-13", "close": 67.095, "volume": 34076.0}, {"date": "2019-11-14", "close": 67.265, "volume": 34912.0}, {"date": "2019-11-15", "close": 67.565, "volume": 23532.0}, {"date": "2019-11-18", "close": 67.465, "volume": 34056.0}, {"date": "2019-11-19", "close": 67.635, "volume": 19286.0}, {"date": "2019-11-20", "close": 67.41, "volume": 34880.0}, {"date": "2019-11-21", "close": 66.91, "volume": 28478.0}, {"date": "2019-11-22", "close": 67.0988, "volume": 31898.0}, {"date": "2019-11-25", "close": 67.92, "volume": 23676.0}, {"date": "2019-11-26", "close": 68.195, "volume": 26854.0}, {"date": "2019-11-27", "close": 68.64, "volume": 14646.0}, {"date": "2019-11-29", "close": 67.9542, "volume": 14512.0}, {"date": "2019-12-02", "close": 67.455, "volume": 45966.0}, {"date": "2019-12-03", "close": 67.07, "volume": 46532.0}, {"date": "2019-12-04", "close": 67.625, "volume": 23736.0}, {"date": "2019-12-05", "close": 67.73, "volume": 72000.0}, {"date": "2019-12-06", "close": 68.41, "volume": 20792.0}, {"date": "2019-12-09", "close": 68.085, "volume": 21102.0}, {"date": "2019-12-10", "close": 68.035, "volume": 23992.0}, {"date": "2019-12-11", "close": 68.17, "volume": 40962.0}, {"date": "2019-12-12", "close": 68.915, "volume": 47704.0}, {"date": "2019-12-13", "close": 68.5132, "volume": 44098.0}, {"date": "2019-12-16", "close": 68.615, "volume": 58808.0}, {"date": "2019-12-17", "close": 68.86, "volume": 27604.0}, {"date": "2019-12-18", "close": 68.875, "volume": 39026.0}, {"date": "2019-12-19", "close": 69.16, "volume": 71994.0}, {"date": "2019-12-20", "close": 69.55, "volume": 28674.0}, {"date": "2019-12-23", "close": 69.49, "volume": 38390.0}, {"date": "2019-12-24", "close": 69.475, "volume": 18250.0}, {"date": "2019-12-26", "close": 69.63, "volume": 43710.0}, {"date": "2019-12-27", "close": 69.495, "volume": 26358.0}, {"date": "2019-12-30", "close": 69.41, "volume": 58818.0}, {"date": "2019-12-31", "close": 69.47, "volume": 23352.0}, {"date": "2020-01-02", "close": 69.58, "volume": 55658.0}, {"date": "2020-01-03", "close": 69.235, "volume": 88812.0}, {"date": "2020-01-06", "close": 69.205, "volume": 46914.0}, {"date": "2020-01-07", "close": 69.035, "volume": 37508.0}, {"date": "2020-01-08", "close": 69.163, "volume": 57322.0}, {"date": "2020-01-09", "close": 69.31, "volume": 74550.0}, {"date": "2020-01-10", "close": 69.105, "volume": 68440.0}, {"date": "2020-01-13", "close": 69.655, "volume": 63158.0}, {"date": "2020-01-14", "close": 69.83, "volume": 69474.0}, {"date": "2020-01-15", "close": 69.94, "volume": 53158.0}, {"date": "2020-01-16", "close": 70.715, "volume": 90378.0}, {"date": "2020-01-17", "close": 70.595, "volume": 37526.0}, {"date": "2020-01-21", "close": 70.195, "volume": 46850.0}, {"date": "2020-01-22", "close": 70.1792, "volume": 25878.0}, {"date": "2020-01-23", "close": 70.335, "volume": 25202.0}, {"date": "2020-01-24", "close": 69.59, "volume": 33780.0}, {"date": "2020-01-27", "close": 68.6325, "volume": 40216.0}, {"date": "2020-01-28", "close": 69.32, "volume": 23326.0}, {"date": "2020-01-29", "close": 68.995, "volume": 22876.0}, {"date": "2020-01-30", "close": 69.0375, "volume": 48824.0}, {"date": "2020-01-31", "close": 67.675, "volume": 56878.0}, {"date": "2020-02-03", "close": 68.395, "volume": 30802.0}, {"date": "2020-02-04", "close": 69.305, "volume": 18088.0}, {"date": "2020-02-05", "close": 70.0994, "volume": 36260.0}, {"date": "2020-02-06", "close": 69.79, "volume": 30934.0}, {"date": "2020-02-07", "close": 69.1034, "volume": 32228.0}, {"date": "2020-02-10", "close": 69.4658, "volume": 18846.0}, {"date": "2020-02-11", "close": 70.08, "volume": 217656.0}, {"date": "2020-02-12", "close": 70.505, "volume": 43180.0}, {"date": "2020-02-13", "close": 70.725, "volume": 107892.0}, {"date": "2020-02-14", "close": 70.695, "volume": 118248.0}, {"date": "2020-02-18", "close": 70.51, "volume": 61514.0}, {"date": "2020-02-19", "close": 70.79, "volume": 25050.0}, {"date": "2020-02-20", "close": 71.085, "volume": 53110.0}, {"date": "2020-02-21", "close": 70.32, "volume": 23056.0}, {"date": "2020-02-24", "close": 68.26, "volume": 46488.0}, {"date": "2020-02-25", "close": 65.865, "volume": 82434.0}, {"date": "2020-02-26", "close": 64.865, "volume": 67868.0}, {"date": "2020-02-27", "close": 62.5, "volume": 132652.0}, {"date": "2020-02-28", "close": 61.3, "volume": 252480.0}, {"date": "2020-03-02", "close": 63.34, "volume": 127016.0}, {"date": "2020-03-03", "close": 61.995, "volume": 173218.0}, {"date": "2020-03-04", "close": 64.17, "volume": 181250.0}, {"date": "2020-03-05", "close": 61.825, "volume": 60048.0}, {"date": "2020-03-06", "close": 60.74, "volume": 148954.0}, {"date": "2020-03-09", "close": 55.035, "volume": 352158.0}, {"date": "2020-03-10", "close": 57.215, "volume": 184966.0}, {"date": "2020-03-11", "close": 53.325, "volume": 202932.0}, {"date": "2020-03-12", "close": 47.88, "volume": 1131622.0}, {"date": "2020-03-13", "close": 52.045, "volume": 348310.0}, {"date": "2020-03-16", "close": 44.525, "volume": 505666.0}, {"date": "2020-03-17", "close": 47.395, "volume": 553920.0}, {"date": "2020-03-18", "close": 42.685, "volume": 797652.0}, {"date": "2020-03-19", "close": 44.24, "volume": 331236.0}, {"date": "2020-03-20", "close": 42.58, "volume": 497516.0}, {"date": "2020-03-23", "close": 40.895, "volume": 533080.0}, {"date": "2020-03-24", "close": 45.47, "volume": 357952.0}, {"date": "2020-03-25", "close": 46.965, "volume": 603024.0}, {"date": "2020-03-26", "close": 49.665, "volume": 329740.0}, {"date": "2020-03-27", "close": 47.89, "volume": 256170.0}, {"date": "2020-03-30", "close": 49.25, "volume": 136784.0}, {"date": "2020-03-31", "close": 48.65, "volume": 161346.0}, {"date": "2020-04-01", "close": 45.92, "volume": 214432.0}, {"date": "2020-04-02", "close": 46.44, "volume": 115430.0}, {"date": "2020-04-03", "close": 45.155, "volume": 63162.0}, {"date": "2020-04-06", "close": 48.675, "volume": 108712.0}, {"date": "2020-04-07", "close": 49.35, "volume": 91856.0}, {"date": "2020-04-08", "close": 51.84, "volume": 134566.0}, {"date": "2020-04-09", "close": 53.505, "volume": 269624.0}, {"date": "2020-04-13", "close": 51.975, "volume": 237474.0}, {"date": "2020-04-14", "close": 53.06, "volume": 97412.0}, {"date": "2020-04-15", "close": 50.98, "volume": 84586.0}, {"date": "2020-04-16", "close": 50.925, "volume": 155018.0}, {"date": "2020-04-17", "close": 52.76, "volume": 80660.0}, {"date": "2020-04-20", "close": 51.74, "volume": 67968.0}, {"date": "2020-04-21", "close": 50.37, "volume": 102644.0}, {"date": "2020-04-22", "close": 51.04, "volume": 78114.0}, {"date": "2020-04-23", "close": 51.66, "volume": 104978.0}, {"date": "2020-04-24", "close": 52.32, "volume": 68322.0}, {"date": "2020-04-27", "close": 54.55, "volume": 93896.0}, {"date": "2020-04-28", "close": 55.02, "volume": 271260.0}, {"date": "2020-04-29", "close": 57.425, "volume": 176906.0}, {"date": "2020-04-30", "close": 55.635, "volume": 115204.0}, {"date": "2020-05-01", "close": 53.745, "volume": 73970.0}, {"date": "2020-05-04", "close": 53.795, "volume": 42932.0}, {"date": "2020-05-05", "close": 54.315, "volume": 125822.0}, {"date": "2020-05-06", "close": 53.82, "volume": 49582.0}, {"date": "2020-05-07", "close": 54.74, "volume": 43342.0}, {"date": "2020-05-08", "close": 56.675, "volume": 246832.0}, {"date": "2020-05-11", "close": 56.32, "volume": 178924.0}, {"date": "2020-05-12", "close": 54.31, "volume": 57598.0}, {"date": "2020-05-13", "close": 52.44, "volume": 71280.0}, {"date": "2020-05-14", "close": 52.95, "volume": 120476.0}, {"date": "2020-05-15", "close": 53.385, "volume": 90178.0}, {"date": "2020-05-18", "close": 56.655, "volume": 124516.0}, {"date": "2020-05-19", "close": 55.875, "volume": 148144.0}, {"date": "2020-05-20", "close": 57.09, "volume": 118314.0}, {"date": "2020-05-21", "close": 57.355, "volume": 61092.0}, {"date": "2020-05-22", "close": 57.305, "volume": 62598.0}, {"date": "2020-05-26", "close": 59.32, "volume": 38084.0}, {"date": "2020-05-27", "close": 60.92, "volume": 183622.0}, {"date": "2020-05-28", "close": 60.025, "volume": 144254.0}, {"date": "2020-05-29", "close": 59.64, "volume": 83092.0}, {"date": "2020-06-01", "close": 60.38, "volume": 82784.0}, {"date": "2020-06-02", "close": 60.92, "volume": 49492.0}, {"date": "2020-06-03", "close": 62.64, "volume": 205416.0}, {"date": "2020-06-04", "close": 62.645, "volume": 67208.0}, {"date": "2020-06-05", "close": 64.645, "volume": 170006.0}, {"date": "2020-06-08", "close": 65.835, "volume": 72772.0}, {"date": "2020-06-09", "close": 64.525, "volume": 155396.0}, {"date": "2020-06-10", "close": 62.855, "volume": 53754.0}, {"date": "2020-06-11", "close": 58.34, "volume": 135654.0}, {"date": "2020-06-12", "close": 59.605, "volume": 82168.0}, {"date": "2020-06-15", "close": 60.5251, "volume": 99630.0}, {"date": "2020-06-16", "close": 61.805, "volume": 127758.0}, {"date": "2020-06-17", "close": 60.95, "volume": 40374.0}, {"date": "2020-06-18", "close": 60.715, "volume": 778164.0}, {"date": "2020-06-19", "close": 60.44, "volume": 47514.0}, {"date": "2020-06-22", "close": 60.645, "volume": 65042.0}, {"date": "2020-06-23", "close": 60.7626, "volume": 75946.0}, {"date": "2020-06-24", "close": 58.655, "volume": 63132.0}, {"date": "2020-06-25", "close": 59.195, "volume": 71846.0}, {"date": "2020-06-26", "close": 58.025, "volume": 55026.0}, {"date": "2020-06-29", "close": 59.45, "volume": 51504.0}, {"date": "2020-06-30", "close": 60.115, "volume": 65038.0}, {"date": "2020-07-01", "close": 59.715, "volume": 49000.0}, {"date": "2020-07-02", "close": 60.055, "volume": 33702.0}, {"date": "2020-07-06", "close": 60.615, "volume": 43100.0}, {"date": "2020-07-07", "close": 59.495, "volume": 60232.0}, {"date": "2020-07-08", "close": 59.93, "volume": 48592.0}, {"date": "2020-07-09", "close": 59.025, "volume": 30076.0}, {"date": "2020-07-10", "close": 59.865, "volume": 31290.0}, {"date": "2020-07-13", "close": 59.28, "volume": 73332.0}, {"date": "2020-07-14", "close": 60.145, "volume": 86010.0}, {"date": "2020-07-15", "close": 61.995, "volume": 91784.0}, {"date": "2020-07-16", "close": 61.75, "volume": 48944.0}, {"date": "2020-07-17", "close": 61.995, "volume": 36908.0}, {"date": "2020-07-20", "close": 61.625, "volume": 59210.0}, {"date": "2020-07-21", "close": 62.43, "volume": 32816.0}, {"date": "2020-07-22", "close": 62.87, "volume": 45196.0}, {"date": "2020-07-23", "close": 62.965, "volume": 29264.0}, {"date": "2020-07-24", "close": 62.46, "volume": 24144.0}, {"date": "2020-07-27", "close": 63.045, "volume": 47738.0}, {"date": "2020-07-28", "close": 62.39, "volume": 20468.0}, {"date": "2020-07-29", "close": 63.6822, "volume": 26386.0}, {"date": "2020-07-30", "close": 63.38, "volume": 48124.0}, {"date": "2020-07-31", "close": 62.935, "volume": 55200.0}, {"date": "2020-08-03", "close": 63.675, "volume": 31404.0}, {"date": "2020-08-04", "close": 63.935, "volume": 55670.0}, {"date": "2020-08-05", "close": 64.87, "volume": 91180.0}, {"date": "2020-08-06", "close": 64.72, "volume": 31568.0}, {"date": "2020-08-07", "close": 65.51, "volume": 37334.0}, {"date": "2020-08-10", "close": 65.755, "volume": 39166.0}, {"date": "2020-08-11", "close": 65.73, "volume": 48102.0}, {"date": "2020-08-12", "close": 66.18, "volume": 24862.0}, {"date": "2020-08-13", "close": 66.01, "volume": 31022.0}, {"date": "2020-08-14", "close": 65.88, "volume": 21416.0}, {"date": "2020-08-17", "close": 66.065, "volume": 29474.0}, {"date": "2020-08-18", "close": 65.495, "volume": 28724.0}, {"date": "2020-08-19", "close": 65.16, "volume": 15308.0}, {"date": "2020-08-20", "close": 64.7914, "volume": 84738.0}, {"date": "2020-08-21", "close": 64.5639, "volume": 25010.0}, {"date": "2020-08-24", "close": 65.52, "volume": 28548.0}, {"date": "2020-08-25", "close": 65.43, "volume": 26482.0}, {"date": "2020-08-26", "close": 65.185, "volume": 30990.0}, {"date": "2020-08-27", "close": 65.47, "volume": 31372.0}, {"date": "2020-08-28", "close": 65.7813, "volume": 22874.0}, {"date": "2020-08-31", "close": 65.105, "volume": 104958.0}, {"date": "2020-09-01", "close": 65.615, "volume": 51350.0}, {"date": "2020-09-02", "close": 66.501, "volume": 60122.0}, {"date": "2020-09-03", "close": 64.4061, "volume": 38632.0}, {"date": "2020-09-04", "close": 64.2023, "volume": 47540.0}, {"date": "2020-09-08", "close": 62.755, "volume": 51688.0}, {"date": "2020-09-09", "close": 63.5819, "volume": 115248.0}, {"date": "2020-09-10", "close": 62.855, "volume": 31030.0}, {"date": "2020-09-11", "close": 62.59, "volume": 38720.0}, {"date": "2020-09-14", "close": 63.79, "volume": 32356.0}, {"date": "2020-09-15", "close": 63.875, "volume": 28176.0}, {"date": "2020-09-16", "close": 64.07, "volume": 25608.0}, {"date": "2020-09-17", "close": 63.72, "volume": 28736.0}, {"date": "2020-09-18", "close": 63.005, "volume": 57184.0}, {"date": "2020-09-21", "close": 61.485, "volume": 64478.0}, {"date": "2020-09-22", "close": 61.875, "volume": 44992.0}, {"date": "2020-09-23", "close": 60.47, "volume": 29206.0}, {"date": "2020-09-24", "close": 60.475, "volume": 118022.0}, {"date": "2020-09-25", "close": 61.345, "volume": 316018.0}, {"date": "2020-09-28", "close": 62.77, "volume": 159640.0}, {"date": "2020-09-29", "close": 62.44, "volume": 42764.0}, {"date": "2020-09-30", "close": 62.77, "volume": 85632.0}, {"date": "2020-10-01", "close": 63.554, "volume": 53736.0}, {"date": "2020-10-02", "close": 64.24, "volume": 42756.0}, {"date": "2020-10-05", "close": 65.7, "volume": 106520.0}, {"date": "2020-10-06", "close": 65.375, "volume": 89102.0}, {"date": "2020-10-07", "close": 66.555, "volume": 55178.0}, {"date": "2020-10-08", "close": 67.2006, "volume": 30760.0}, {"date": "2020-10-09", "close": 67.455, "volume": 48506.0}, {"date": "2020-10-12", "close": 67.85, "volume": 37648.0}, {"date": "2020-10-13", "close": 67.335, "volume": 56670.0}, {"date": "2020-10-14", "close": 66.995, "volume": 55964.0}, {"date": "2020-10-15", "close": 67.635, "volume": 45976.0}, {"date": "2020-10-16", "close": 67.495, "volume": 19954.0}, {"date": "2020-10-19", "close": 66.71, "volume": 26786.0}, {"date": "2020-10-20", "close": 67.03, "volume": 30478.0}, {"date": "2020-10-21", "close": 66.595, "volume": 67246.0}, {"date": "2020-10-22", "close": 67.69, "volume": 45524.0}, {"date": "2020-10-23", "close": 68.11, "volume": 31978.0}, {"date": "2020-10-26", "close": 66.665, "volume": 38222.0}, {"date": "2020-10-27", "close": 65.775, "volume": 16866.0}, {"date": "2020-10-28", "close": 64.06, "volume": 31486.0}, {"date": "2020-10-29", "close": 64.7751, "volume": 143904.0}, {"date": "2020-10-30", "close": 64.255, "volume": 1776394.0}, {"date": "2020-11-02", "close": 65.45, "volume": 103954.0}, {"date": "2020-11-03", "close": 66.96, "volume": 25152.0}, {"date": "2020-11-04", "close": 66.95, "volume": 52390.0}, {"date": "2020-11-05", "close": 68.845, "volume": 47164.0}, {"date": "2020-11-06", "close": 68.53, "volume": 21432.0}, {"date": "2020-11-09", "close": 70.44, "volume": 171046.0}, {"date": "2020-11-10", "close": 71.315, "volume": 48524.0}, {"date": "2020-11-11", "close": 71.23, "volume": 36576.0}, {"date": "2020-11-12", "close": 69.96, "volume": 18736.0}, {"date": "2020-11-13", "close": 71.485, "volume": 37986.0}, {"date": "2020-11-16", "close": 72.9, "volume": 45008.0}, {"date": "2020-11-17", "close": 73.07, "volume": 48426.0}, {"date": "2020-11-18", "close": 72.03, "volume": 45408.0}, {"date": "2020-11-19", "close": 72.685, "volume": 48692.0}, {"date": "2020-11-20", "close": 72.67, "volume": 20134.0}, {"date": "2020-11-23", "close": 73.785, "volume": 16944.0}, {"date": "2020-11-24", "close": 75.035, "volume": 42682.0}, {"date": "2020-11-25", "close": 74.485, "volume": 27724.0}, {"date": "2020-11-27", "close": 74.6274, "volume": 19042.0}, {"date": "2020-11-30", "close": 73.38, "volume": 31076.0}, {"date": "2020-12-01", "close": 74.28, "volume": 27886.0}, {"date": "2020-12-02", "close": 74.14, "volume": 28292.0}, {"date": "2020-12-03", "close": 74.59, "volume": 38448.0}, {"date": "2020-12-04", "close": 75.965, "volume": 25178.0}, {"date": "2020-12-07", "close": 75.68, "volume": 37950.0}, {"date": "2020-12-08", "close": 76.12, "volume": 29902.0}, {"date": "2020-12-09", "close": 75.805, "volume": 94404.0}, {"date": "2020-12-10", "close": 76.0, "volume": 30826.0}, {"date": "2020-12-11", "close": 75.875, "volume": 26560.0}, {"date": "2020-12-14", "close": 75.65, "volume": 22982.0}, {"date": "2020-12-15", "close": 77.41, "volume": 36094.0}, {"date": "2020-12-16", "close": 77.19, "volume": 60330.0}, {"date": "2020-12-17", "close": 77.82, "volume": 105598.0}, {"date": "2020-12-18", "close": 77.37, "volume": 64828.0}, {"date": "2020-12-21", "close": 77.26, "volume": 87266.0}, {"date": "2020-12-22", "close": 77.275, "volume": 62416.0}, {"date": "2020-12-23", "close": 77.94, "volume": 70442.0}, {"date": "2020-12-24", "close": 78.085, "volume": 15322.0}, {"date": "2020-12-28", "close": 77.805, "volume": 76564.0}, {"date": "2020-12-29", "close": 76.995, "volume": 47890.0}, {"date": "2020-12-30", "close": 77.645, "volume": 19988.0}, {"date": "2020-12-31", "close": 77.775, "volume": 41582.0}, {"date": "2021-01-04", "close": 76.535, "volume": 69756.0}, {"date": "2021-01-05", "close": 77.635, "volume": 107298.0}, {"date": "2021-01-06", "close": 80.69, "volume": 150380.0}, {"date": "2021-01-07", "close": 81.605, "volume": 454764.0}, {"date": "2021-01-08", "close": 81.475, "volume": 66162.0}, {"date": "2021-01-11", "close": 81.645, "volume": 40778.0}, {"date": "2021-01-12", "close": 82.61, "volume": 41448.0}, {"date": "2021-01-13", "close": 81.82, "volume": 31562.0}, {"date": "2021-01-14", "close": 82.615, "volume": 41088.0}, {"date": "2021-01-15", "close": 81.72, "volume": 57450.0}, {"date": "2021-01-19", "close": 82.405, "volume": 44786.0}, {"date": "2021-01-20", "close": 83.285, "volume": 54096.0}, {"date": "2021-01-21", "close": 82.685, "volume": 57556.0}, {"date": "2021-01-22", "close": 82.99, "volume": 30356.0}, {"date": "2021-01-25", "close": 82.725, "volume": 49670.0}, {"date": "2021-01-26", "close": 81.8899, "volume": 58098.0}, {"date": "2021-01-27", "close": 79.87, "volume": 49638.0}, {"date": "2021-01-28", "close": 80.42, "volume": 41736.0}, {"date": "2021-01-29", "close": 78.86, "volume": 87548.0}, {"date": "2021-02-01", "close": 80.52, "volume": 30126.0}, {"date": "2021-02-02", "close": 81.51, "volume": 30420.0}, {"date": "2021-02-03", "close": 81.53, "volume": 39770.0}, {"date": "2021-02-04", "close": 82.725, "volume": 22404.0}, {"date": "2021-02-05", "close": 83.575, "volume": 83776.0}, {"date": "2021-02-08", "close": 84.885, "volume": 53010.0}, {"date": "2021-02-09", "close": 85.125, "volume": 25424.0}, {"date": "2021-02-10", "close": 85.025, "volume": 59916.0}, {"date": "2021-02-11", "close": 85.56, "volume": 47762.0}, {"date": "2021-02-12", "close": 85.87, "volume": 38792.0}, {"date": "2021-02-16", "close": 85.675, "volume": 37036.0}, {"date": "2021-02-17", "close": 85.26, "volume": 46828.0}, {"date": "2021-02-18", "close": 84.335, "volume": 44688.0}, {"date": "2021-02-19", "close": 85.59, "volume": 24686.0}, {"date": "2021-02-22", "close": 85.31, "volume": 45488.0}, {"date": "2021-02-23", "close": 85.4217, "volume": 57740.0}, {"date": "2021-02-24", "close": 87.1, "volume": 45312.0}, {"date": "2021-02-25", "close": 84.4411, "volume": 128696.0}, {"date": "2021-02-26", "close": 84.24, "volume": 49438.0}, {"date": "2021-03-01", "close": 86.615, "volume": 55064.0}, {"date": "2021-03-02", "close": 85.445, "volume": 60574.0}, {"date": "2021-03-03", "close": 84.68, "volume": 34962.0}, {"date": "2021-03-04", "close": 82.845, "volume": 37134.0}, {"date": "2021-03-05", "close": 84.835, "volume": 97450.0}, {"date": "2021-03-08", "close": 85.475, "volume": 44548.0}, {"date": "2021-03-09", "close": 86.1, "volume": 49828.0}, {"date": "2021-03-10", "close": 87.23, "volume": 42634.0}, {"date": "2021-03-11", "close": 88.585, "volume": 66302.0}, {"date": "2021-03-12", "close": 89.4, "volume": 39532.0}, {"date": "2021-03-15", "close": 90.625, "volume": 55380.0}, {"date": "2021-03-16", "close": 89.475, "volume": 72238.0}, {"date": "2021-03-17", "close": 90.055, "volume": 49104.0}, {"date": "2021-03-18", "close": 88.32, "volume": 53144.0}, {"date": "2021-03-19", "close": 88.275, "volume": 57794.0}, {"date": "2021-03-22", "close": 87.795, "volume": 69742.0}, {"date": "2021-03-23", "close": 85.495, "volume": 53398.0}, {"date": "2021-03-24", "close": 84.975, "volume": 56180.0}, {"date": "2021-03-25", "close": 86.775, "volume": 55010.0}, {"date": "2021-03-26", "close": 88.63, "volume": 49540.0}, {"date": "2021-03-29", "close": 87.01, "volume": 56642.0}, {"date": "2021-03-30", "close": 88.045, "volume": 67606.0}, {"date": "2021-03-31", "close": 88.225, "volume": 62260.0}, {"date": "2021-04-01", "close": 89.32, "volume": 71676.0}, {"date": "2021-04-05", "close": 89.95, "volume": 72142.0}, {"date": "2021-04-06", "close": 90.015, "volume": 64752.0}, {"date": "2021-04-07", "close": 89.3101, "volume": 57140.0}, {"date": "2021-04-08", "close": 89.7175, "volume": 44678.0}, {"date": "2021-04-09", "close": 90.125, "volume": 62258.0}, {"date": "2021-04-12", "close": 90.395, "volume": 63440.0}, {"date": "2021-04-13", "close": 90.01, "volume": 52622.0}, {"date": "2021-04-14", "close": 90.515, "volume": 61500.0}, {"date": "2021-04-15", "close": 91.175, "volume": 33304.0}, {"date": "2021-04-16", "close": 91.85, "volume": 65740.0}, {"date": "2021-04-19", "close": 91.34, "volume": 82228.0}, {"date": "2021-04-20", "close": 89.975, "volume": 95448.0}, {"date": "2021-04-21", "close": 91.55, "volume": 55142.0}, {"date": "2021-04-22", "close": 91.16, "volume": 56962.0}, {"date": "2021-04-23", "close": 92.725, "volume": 78492.0}, {"date": "2021-04-26", "close": 93.125, "volume": 59306.0}, {"date": "2021-04-27", "close": 93.295, "volume": 36564.0}, {"date": "2021-04-28", "close": 93.245, "volume": 42732.0}, {"date": "2021-04-29", "close": 93.27, "volume": 69170.0}, {"date": "2021-04-30", "close": 92.015, "volume": 106774.0}, {"date": "2021-05-03", "close": 92.555, "volume": 63010.0}, {"date": "2021-05-04", "close": 92.225, "volume": 47992.0}, {"date": "2021-05-05", "close": 92.035, "volume": 53224.0}, {"date": "2021-05-06", "close": 92.525, "volume": 30908.0}, {"date": "2021-05-07", "close": 93.52, "volume": 39086.0}, {"date": "2021-05-10", "close": 92.435, "volume": 76844.0}, {"date": "2021-05-11", "close": 91.6, "volume": 64858.0}, {"date": "2021-05-12", "close": 88.745, "volume": 70784.0}, {"date": "2021-05-13", "close": 90.46, "volume": 162724.0}, {"date": "2021-05-14", "close": 91.965, "volume": 39704.0}, {"date": "2021-05-17", "close": 91.88, "volume": 37304.0}, {"date": "2021-05-18", "close": 90.9, "volume": 44878.0}, {"date": "2021-05-19", "close": 90.3, "volume": 49026.0}, {"date": "2021-05-20", "close": 90.69, "volume": 34712.0}, {"date": "2021-05-21", "close": 90.89, "volume": 19296.0}, {"date": "2021-05-24", "close": 91.33, "volume": 48382.0}, {"date": "2021-05-25", "close": 90.665, "volume": 44232.0}, {"date": "2021-05-26", "close": 91.515, "volume": 25296.0}, {"date": "2021-05-27", "close": 92.135, "volume": 64008.0}, {"date": "2021-05-28", "close": 92.23, "volume": 30200.0}, {"date": "2021-06-01", "close": 92.7575, "volume": 46250.0}, {"date": "2021-06-02", "close": 92.27, "volume": 32966.0}, {"date": "2021-06-03", "close": 91.75, "volume": 35892.0}, {"date": "2021-06-04", "close": 92.235, "volume": 31690.0}, {"date": "2021-06-07", "close": 92.145, "volume": 32222.0}, {"date": "2021-06-08", "close": 92.945, "volume": 24426.0}, {"date": "2021-06-09", "close": 92.38, "volume": 26694.0}, {"date": "2021-06-10", "close": 92.38, "volume": 26252.0}, {"date": "2021-06-11", "close": 93.06, "volume": 22364.0}, {"date": "2021-06-14", "close": 92.225, "volume": 21464.0}, {"date": "2021-06-15", "close": 92.155, "volume": 22550.0}, {"date": "2021-06-16", "close": 91.52, "volume": 21608.0}, {"date": "2021-06-17", "close": 90.105, "volume": 39690.0}, {"date": "2021-06-18", "close": 88.315, "volume": 59664.0}, {"date": "2021-06-21", "close": 90.405, "volume": 51198.0}, {"date": "2021-06-22", "close": 90.5, "volume": 26230.0}, {"date": "2021-06-23", "close": 90.59, "volume": 39722.0}, {"date": "2021-06-24", "close": 91.185, "volume": 28046.0}, {"date": "2021-06-25", "close": 92.055, "volume": 36780.0}, {"date": "2021-06-28", "close": 91.08, "volume": 58122.0}, {"date": "2021-06-29", "close": 90.945, "volume": 27262.0}, {"date": "2021-06-30", "close": 90.995, "volume": 29082.0}, {"date": "2021-07-01", "close": 91.78, "volume": 37298.0}, {"date": "2021-07-02", "close": 91.475, "volume": 43372.0}, {"date": "2021-07-06", "close": 90.46, "volume": 69212.0}, {"date": "2021-07-07", "close": 90.565, "volume": 104948.0}, {"date": "2021-07-08", "close": 89.46, "volume": 48066.0}, {"date": "2021-07-09", "close": 91.36, "volume": 23506.0}, {"date": "2021-07-12", "close": 91.56, "volume": 52990.0}, {"date": "2021-07-13", "close": 90.2293, "volume": 30124.0}, {"date": "2021-07-14", "close": 89.74, "volume": 49934.0}, {"date": "2021-07-15", "close": 89.44, "volume": 31680.0}, {"date": "2021-07-16", "close": 88.355, "volume": 36326.0}, {"date": "2021-07-19", "close": 86.83, "volume": 62504.0}, {"date": "2021-07-20", "close": 89.24, "volume": 38104.0}, {"date": "2021-07-21", "close": 90.36, "volume": 126026.0}, {"date": "2021-07-22", "close": 89.48, "volume": 27354.0}, {"date": "2021-07-23", "close": 90.26, "volume": 28844.0}, {"date": "2021-07-26", "close": 90.395, "volume": 29104.0}, {"date": "2021-07-27", "close": 89.85, "volume": 18850.0}, {"date": "2021-07-28", "close": 90.55, "volume": 28720.0}, {"date": "2021-07-29", "close": 91.395, "volume": 37236.0}, {"date": "2021-07-30", "close": 91.2843, "volume": 24848.0}, {"date": "2021-08-02", "close": 90.94, "volume": 21030.0}, {"date": "2021-08-03", "close": 91.415, "volume": 30050.0}, {"date": "2021-08-04", "close": 90.555, "volume": 39198.0}, {"date": "2021-08-05", "close": 91.395, "volume": 38058.0}, {"date": "2021-08-06", "close": 91.835, "volume": 18736.0}, {"date": "2021-08-09", "close": 91.545, "volume": 28740.0}, {"date": "2021-08-10", "close": 91.895, "volume": 38118.0}, {"date": "2021-08-11", "close": 92.62, "volume": 36144.0}, {"date": "2021-08-12", "close": 92.5, "volume": 24106.0}, {"date": "2021-08-13", "close": 92.305, "volume": 25786.0}, {"date": "2021-08-16", "close": 92.115, "volume": 27034.0}, {"date": "2021-08-17", "close": 90.995, "volume": 55690.0}, {"date": "2021-08-18", "close": 90.135, "volume": 17252.0}, {"date": "2021-08-19", "close": 89.3276, "volume": 28334.0}, {"date": "2021-08-20", "close": 90.47, "volume": 25210.0}, {"date": "2021-08-23", "close": 91.26, "volume": 41600.0}, {"date": "2021-08-24", "close": 92.12, "volume": 26156.0}, {"date": "2021-08-25", "close": 92.695, "volume": 25962.0}, {"date": "2021-08-26", "close": 91.785, "volume": 29000.0}, {"date": "2021-08-27", "close": 93.59, "volume": 35830.0}, {"date": "2021-08-30", "close": 93.375, "volume": 34420.0}, {"date": "2021-08-31", "close": 93.0987, "volume": 15706.0}, {"date": "2021-09-01", "close": 93.35, "volume": 37226.0}, {"date": "2021-09-02", "close": 93.77, "volume": 24570.0}, {"date": "2021-09-03", "close": 93.315, "volume": 64460.0}, {"date": "2021-09-07", "close": 92.27, "volume": 31966.0}, {"date": "2021-09-08", "close": 91.94, "volume": 21348.0}, {"date": "2021-09-09", "close": 91.7999, "volume": 25444.0}, {"date": "2021-09-10", "close": 90.87, "volume": 25214.0}, {"date": "2021-09-13", "close": 91.42, "volume": 27414.0}, {"date": "2021-09-14", "close": 90.3756, "volume": 18200.0}, {"date": "2021-09-15", "close": 91.43, "volume": 30398.0}, {"date": "2021-09-16", "close": 91.265, "volume": 31580.0}, {"date": "2021-09-17", "close": 90.58, "volume": 22988.0}, {"date": "2021-09-20", "close": 89.1975, "volume": 62838.0}, {"date": "2021-09-21", "close": 89.055, "volume": 27122.0}, {"date": "2021-09-22", "close": 90.235, "volume": 25082.0}, {"date": "2021-09-23", "close": 91.4631, "volume": 23864.0}, {"date": "2021-09-24", "close": 91.34, "volume": 100518.0}, {"date": "2021-09-27", "close": 92.135, "volume": 21916.0}, {"date": "2021-09-28", "close": 90.7354, "volume": 26008.0}, {"date": "2021-09-29", "close": 90.445, "volume": 26142.0}, {"date": "2021-09-30", "close": 89.065, "volume": 33156.0}, {"date": "2021-10-01", "close": 90.555, "volume": 44232.0}, {"date": "2021-10-04", "close": 90.0, "volume": 35770.0}, {"date": "2021-10-05", "close": 90.125, "volume": 58980.0}, {"date": "2021-10-06", "close": 89.965, "volume": 22324.0}, {"date": "2021-10-07", "close": 91.27, "volume": 26740.0}, {"date": "2021-10-08", "close": 90.755, "volume": 21360.0}, {"date": "2021-10-11", "close": 90.275, "volume": 17576.0}, {"date": "2021-10-12", "close": 90.7828, "volume": 16128.0}, {"date": "2021-10-13", "close": 91.1, "volume": 15516.0}, {"date": "2021-10-14", "close": 92.675, "volume": 42402.0}, {"date": "2021-10-15", "close": 92.75, "volume": 52424.0}, {"date": "2021-10-18", "close": 92.965, "volume": 40504.0}, {"date": "2021-10-19", "close": 93.22, "volume": 20458.0}, {"date": "2021-10-20", "close": 93.915, "volume": 377982.0}, {"date": "2021-10-21", "close": 94.2312, "volume": 26778.0}, {"date": "2021-10-22", "close": 94.3678, "volume": 25276.0}, {"date": "2021-10-25", "close": 94.825, "volume": 21124.0}, {"date": "2021-10-26", "close": 94.275, "volume": 22122.0}, {"date": "2021-10-27", "close": 92.78, "volume": 23374.0}, {"date": "2021-10-28", "close": 94.245, "volume": 20416.0}, {"date": "2021-10-29", "close": 94.345, "volume": 13920.0}, {"date": "2021-11-01", "close": 96.27, "volume": 30528.0}, {"date": "2021-11-02", "close": 96.43, "volume": 21998.0}, {"date": "2021-11-03", "close": 97.555, "volume": 44742.0}, {"date": "2021-11-04", "close": 97.23, "volume": 45620.0}, {"date": "2021-11-05", "close": 98.08, "volume": 53732.0}, {"date": "2021-11-08", "close": 98.1672, "volume": 65080.0}, {"date": "2021-11-09", "close": 98.06, "volume": 53466.0}, {"date": "2021-11-10", "close": 97.115, "volume": 43168.0}, {"date": "2021-11-11", "close": 97.705, "volume": 29314.0}, {"date": "2021-11-12", "close": 98.0034, "volume": 57632.0}, {"date": "2021-11-15", "close": 98.1423, "volume": 24452.0}, {"date": "2021-11-16", "close": 98.34, "volume": 48454.0}, {"date": "2021-11-17", "close": 97.575, "volume": 30310.0}, {"date": "2021-11-18", "close": 97.41, "volume": 23432.0}, {"date": "2021-11-19", "close": 96.935, "volume": 39718.0}, {"date": "2021-11-22", "close": 97.145, "volume": 49130.0}, {"date": "2021-11-23", "close": 97.025, "volume": 35938.0}, {"date": "2021-11-24", "close": 96.95, "volume": 25930.0}, {"date": "2021-11-26", "close": 93.91, "volume": 78210.0}, {"date": "2021-11-29", "close": 93.98, "volume": 39794.0}, {"date": "2021-11-30", "close": 91.52, "volume": 58236.0}, {"date": "2021-12-01", "close": 90.025, "volume": 48800.0}, {"date": "2021-12-02", "close": 92.54, "volume": 36150.0}, {"date": "2021-12-03", "close": 91.3, "volume": 33932.0}, {"date": "2021-12-06", "close": 93.195, "volume": 36036.0}, {"date": "2021-12-07", "close": 94.75, "volume": 65954.0}, {"date": "2021-12-08", "close": 95.295, "volume": 284072.0}, {"date": "2021-12-09", "close": 93.9, "volume": 48156.0}, {"date": "2021-12-10", "close": 93.975, "volume": 40030.0}, {"date": "2021-12-13", "close": 92.965, "volume": 50996.0}, {"date": "2021-12-14", "close": 92.615, "volume": 44176.0}, {"date": "2021-12-15", "close": 93.575, "volume": 101936.0}, {"date": "2021-12-16", "close": 92.385, "volume": 34114.0}, {"date": "2021-12-17", "close": 92.23, "volume": 57422.0}, {"date": "2021-12-20", "close": 90.665, "volume": 97110.0}, {"date": "2021-12-21", "close": 92.66, "volume": 89682.0}, {"date": "2021-12-22", "close": 93.565, "volume": 230406.0}, {"date": "2021-12-23", "close": 94.195, "volume": 58566.0}, {"date": "2021-12-27", "close": 95.44, "volume": 54596.0}, {"date": "2021-12-28", "close": 95.44, "volume": 40102.0}, {"date": "2021-12-29", "close": 95.95, "volume": 39984.0}, {"date": "2021-12-30", "close": 95.64, "volume": 49520.0}, {"date": "2021-12-31", "close": 95.75, "volume": 21422.0}, {"date": "2022-01-03", "close": 96.025, "volume": 55630.0}, {"date": "2022-01-04", "close": 96.56, "volume": 63616.0}, {"date": "2022-01-05", "close": 94.355, "volume": 37620.0}, {"date": "2022-01-06", "close": 94.8, "volume": 36030.0}, {"date": "2022-01-07", "close": 94.13, "volume": 27928.0}, {"date": "2022-01-10", "close": 93.76, "volume": 60094.0}, {"date": "2022-01-11", "close": 94.65, "volume": 42832.0}, {"date": "2022-01-12", "close": 94.31, "volume": 43014.0}, {"date": "2022-01-13", "close": 94.09, "volume": 36706.0}, {"date": "2022-01-14", "close": 93.75, "volume": 70736.0}, {"date": "2022-01-18", "close": 91.725, "volume": 68704.0}, {"date": "2022-01-19", "close": 90.57, "volume": 50500.0}, {"date": "2022-01-20", "close": 88.96, "volume": 104904.0}, {"date": "2022-01-21", "close": 87.41, "volume": 132184.0}, {"date": "2022-01-24", "close": 89.07, "volume": 146142.0}, {"date": "2022-01-25", "close": 87.55, "volume": 85154.0}, {"date": "2022-01-26", "close": 86.525, "volume": 103716.0}, {"date": "2022-01-27", "close": 85.265, "volume": 102174.0}, {"date": "2022-01-28", "close": 86.9, "volume": 83820.0}, {"date": "2022-01-31", "close": 88.89, "volume": 71110.0}, {"date": "2022-02-01", "close": 89.765, "volume": 70220.0}, {"date": "2022-02-02", "close": 89.795, "volume": 46674.0}, {"date": "2022-02-03", "close": 88.335, "volume": 43440.0}, {"date": "2022-02-04", "close": 88.5, "volume": 32660.0}, {"date": "2022-02-07", "close": 88.425, "volume": 32048.0}, {"date": "2022-02-08", "close": 90.09, "volume": 49358.0}, {"date": "2022-02-09", "close": 91.745, "volume": 41512.0}, {"date": "2022-02-10", "close": 90.485, "volume": 27514.0}, {"date": "2022-02-11", "close": 89.31, "volume": 49206.0}, {"date": "2022-02-14", "close": 89.005, "volume": 91810.0}, {"date": "2022-02-15", "close": 90.8777, "volume": 35970.0}, {"date": "2022-02-16", "close": 91.22, "volume": 84532.0}, {"date": "2022-02-17", "close": 89.245, "volume": 87292.0}, {"date": "2022-02-18", "close": 88.86, "volume": 57994.0}, {"date": "2022-02-22", "close": 87.625, "volume": 51554.0}, {"date": "2022-02-23", "close": 86.125, "volume": 36348.0}, {"date": "2022-02-24", "close": 87.44, "volume": 111398.0}, {"date": "2022-02-25", "close": 89.85, "volume": 62904.0}, {"date": "2022-02-28", "close": 89.9, "volume": 33774.0}, {"date": "2022-03-01", "close": 88.075, "volume": 53794.0}, {"date": "2022-03-02", "close": 90.47, "volume": 31218.0}, {"date": "2022-03-03", "close": 89.61, "volume": 28754.0}, {"date": "2022-03-04", "close": 88.33, "volume": 42334.0}, {"date": "2022-03-07", "close": 84.995, "volume": 47652.0}, {"date": "2022-03-08", "close": 85.245, "volume": 54068.0}, {"date": "2022-03-09", "close": 87.71, "volume": 47834.0}, {"date": "2022-03-10", "close": 87.715, "volume": 32420.0}, {"date": "2022-03-11", "close": 86.835, "volume": 25316.0}, {"date": "2022-03-14", "close": 86.055, "volume": 31784.0}, {"date": "2022-03-15", "close": 87.325, "volume": 36406.0}, {"date": "2022-03-16", "close": 89.8, "volume": 31408.0}, {"date": "2022-03-17", "close": 90.685, "volume": 34058.0}, {"date": "2022-03-18", "close": 91.43, "volume": 44270.0}, {"date": "2022-03-21", "close": 91.105, "volume": 23344.0}, {"date": "2022-03-22", "close": 91.695, "volume": 30730.0}, {"date": "2022-03-23", "close": 89.99, "volume": 36488.0}, {"date": "2022-03-24", "close": 90.825, "volume": 34924.0}, {"date": "2022-03-25", "close": 91.475, "volume": 32214.0}, {"date": "2022-03-28", "close": 91.62, "volume": 54426.0}, {"date": "2022-03-29", "close": 93.575, "volume": 41602.0}, {"date": "2022-03-30", "close": 92.17, "volume": 34302.0}, {"date": "2022-03-31", "close": 90.905, "volume": 51696.0}, {"date": "2022-04-01", "close": 91.465, "volume": 24328.0}, {"date": "2022-04-04", "close": 91.225, "volume": 31538.0}, {"date": "2022-04-05", "close": 89.585, "volume": 38756.0}, {"date": "2022-04-06", "close": 88.58, "volume": 26492.0}, {"date": "2022-04-07", "close": 88.42, "volume": 29278.0}, {"date": "2022-04-08", "close": 88.35, "volume": 30390.0}, {"date": "2022-04-11", "close": 87.95, "volume": 34056.0}, {"date": "2022-04-12", "close": 87.81, "volume": 47290.0}, {"date": "2022-04-13", "close": 89.21, "volume": 51312.0}, {"date": "2022-04-14", "close": 88.7, "volume": 59570.0}, {"date": "2022-04-18", "close": 88.52, "volume": 24348.0}, {"date": "2022-04-19", "close": 90.555, "volume": 34912.0}, {"date": "2022-04-20", "close": 91.26, "volume": 23582.0}, {"date": "2022-04-21", "close": 89.55, "volume": 19892.0}, {"date": "2022-04-22", "close": 87.185, "volume": 24200.0}, {"date": "2022-04-25", "close": 87.655, "volume": 24612.0}, {"date": "2022-04-26", "close": 85.1, "volume": 26376.0}, {"date": "2022-04-27", "close": 85.1975, "volume": 50770.0}, {"date": "2022-04-28", "close": 86.7031, "volume": 27816.0}, {"date": "2022-04-29", "close": 84.39, "volume": 29730.0}, {"date": "2022-05-02", "close": 84.925, "volume": 33782.0}, {"date": "2022-05-03", "close": 85.77, "volume": 33584.0}, {"date": "2022-05-04", "close": 88.11, "volume": 59110.0}, {"date": "2022-05-05", "close": 84.875, "volume": 41576.0}, {"date": "2022-05-06", "close": 83.71, "volume": 28000.0}, {"date": "2022-05-09", "close": 80.93, "volume": 144896.0}, {"date": "2022-05-10", "close": 80.715, "volume": 92402.0}, {"date": "2022-05-11", "close": 79.265, "volume": 44828.0}, {"date": "2022-05-12", "close": 80.035, "volume": 99646.0}, {"date": "2022-05-13", "close": 82.115, "volume": 57980.0}, {"date": "2022-05-16", "close": 81.675, "volume": 35120.0}, {"date": "2022-05-17", "close": 84.11, "volume": 42988.0}, {"date": "2022-05-18", "close": 80.915, "volume": 49452.0}, {"date": "2022-05-19", "close": 80.815, "volume": 49338.0}, {"date": "2022-05-20", "close": 80.575, "volume": 35010.0}, {"date": "2022-05-23", "close": 81.445, "volume": 169412.0}, {"date": "2022-05-24", "close": 80.445, "volume": 35854.0}, {"date": "2022-05-25", "close": 82.0306, "volume": 62044.0}, {"date": "2022-05-26", "close": 83.9401, "volume": 56140.0}, {"date": "2022-05-27", "close": 85.855, "volume": 67252.0}, {"date": "2022-05-31", "close": 85.06, "volume": 63514.0}, {"date": "2022-06-01", "close": 84.33, "volume": 162448.0}, {"date": "2022-06-02", "close": 86.245, "volume": 41340.0}, {"date": "2022-06-03", "close": 85.27, "volume": 20908.0}, {"date": "2022-06-06", "close": 85.765, "volume": 21080.0}, {"date": "2022-06-07", "close": 86.845, "volume": 37466.0}, {"date": "2022-06-08", "close": 85.28, "volume": 57638.0}, {"date": "2022-06-09", "close": 83.515, "volume": 31544.0}, {"date": "2022-06-10", "close": 81.31, "volume": 53956.0}, {"date": "2022-06-13", "close": 77.61, "volume": 73614.0}, {"date": "2022-06-14", "close": 77.275, "volume": 254908.0}, {"date": "2022-06-15", "close": 78.165, "volume": 43254.0}, {"date": "2022-06-16", "close": 74.48, "volume": 66356.0}, {"date": "2022-06-17", "close": 75.175, "volume": 75814.0}, {"date": "2022-06-21", "close": 76.1, "volume": 50308.0}, {"date": "2022-06-22", "close": 75.885, "volume": 54648.0}, {"date": "2022-06-23", "close": 76.035, "volume": 39538.0}, {"date": "2022-06-24", "close": 78.74, "volume": 28684.0}, {"date": "2022-06-27", "close": 79.03, "volume": 51876.0}, {"date": "2022-06-28", "close": 77.905, "volume": 73942.0}, {"date": "2022-06-29", "close": 77.31, "volume": 44646.0}, {"date": "2022-06-30", "close": 76.565, "volume": 46932.0}, {"date": "2022-07-01", "close": 77.485, "volume": 52392.0}, {"date": "2022-07-05", "close": 77.4, "volume": 47934.0}, {"date": "2022-07-06", "close": 76.955, "volume": 29242.0}, {"date": "2022-07-07", "close": 78.6, "volume": 15716.0}, {"date": "2022-07-08", "close": 78.355, "volume": 28464.0}, {"date": "2022-07-11", "close": 77.425, "volume": 46932.0}, {"date": "2022-07-12", "close": 77.31, "volume": 32518.0}, {"date": "2022-07-13", "close": 77.105, "volume": 41740.0}, {"date": "2022-07-14", "close": 76.345, "volume": 44742.0}, {"date": "2022-07-15", "close": 77.775, "volume": 24626.0}, {"date": "2022-07-18", "close": 77.66, "volume": 37854.0}, {"date": "2022-07-19", "close": 80.21, "volume": 36084.0}, {"date": "2022-07-20", "close": 81.035, "volume": 68546.0}, {"date": "2022-07-21", "close": 81.65, "volume": 70234.0}, {"date": "2022-07-22", "close": 80.925, "volume": 40082.0}, {"date": "2022-07-25", "close": 81.465, "volume": 39838.0}, {"date": "2022-07-26", "close": 80.955, "volume": 28564.0}, {"date": "2022-07-27", "close": 82.52, "volume": 25504.0}, {"date": "2022-07-28", "close": 83.755, "volume": 67302.0}, {"date": "2022-07-29", "close": 84.95, "volume": 50052.0}, {"date": "2022-08-01", "close": 84.93, "volume": 132966.0}, {"date": "2022-08-02", "close": 84.085, "volume": 29946.0}, {"date": "2022-08-03", "close": 84.81, "volume": 35608.0}, {"date": "2022-08-04", "close": 84.18, "volume": 50494.0}, {"date": "2022-08-05", "close": 84.565, "volume": 60290.0}, {"date": "2022-08-08", "close": 85.165, "volume": 40956.0}, {"date": "2022-08-09", "close": 84.44, "volume": 32760.0}, {"date": "2022-08-10", "close": 86.52, "volume": 32626.0}, {"date": "2022-08-11", "close": 87.115, "volume": 56354.0}, {"date": "2022-08-12", "close": 88.44, "volume": 44058.0}, {"date": "2022-08-15", "close": 88.53, "volume": 35432.0}, {"date": "2022-08-16", "close": 89.1255, "volume": 24244.0}, {"date": "2022-08-17", "close": 87.915, "volume": 31356.0}, {"date": "2022-08-18", "close": 88.595, "volume": 29138.0}, {"date": "2022-08-19", "close": 87.155, "volume": 32420.0}, {"date": "2022-08-22", "close": 85.285, "volume": 21228.0}, {"date": "2022-08-23", "close": 85.27, "volume": 35844.0}, {"date": "2022-08-24", "close": 85.76, "volume": 25596.0}, {"date": "2022-08-25", "close": 87.125, "volume": 39530.0}, {"date": "2022-08-26", "close": 84.555, "volume": 30210.0}, {"date": "2022-08-29", "close": 83.995, "volume": 20334.0}, {"date": "2022-08-30", "close": 82.815, "volume": 46070.0}, {"date": "2022-08-31", "close": 82.265, "volume": 34150.0}, {"date": "2022-09-01", "close": 81.56, "volume": 47666.0}, {"date": "2022-09-02", "close": 81.0, "volume": 47364.0}, {"date": "2022-09-06", "close": 80.5, "volume": 45532.0}, {"date": "2022-09-07", "close": 82.315, "volume": 70924.0}, {"date": "2022-09-08", "close": 83.065, "volume": 52000.0}, {"date": "2022-09-09", "close": 84.585, "volume": 49040.0}, {"date": "2022-09-12", "close": 85.42, "volume": 30622.0}, {"date": "2022-09-13", "close": 82.235, "volume": 48404.0}, {"date": "2022-09-14", "close": 82.19, "volume": 51064.0}, {"date": "2022-09-15", "close": 81.71, "volume": 50764.0}, {"date": "2022-09-16", "close": 80.61, "volume": 56862.0}, {"date": "2022-09-19", "close": 81.58, "volume": 24448.0}, {"date": "2022-09-20", "close": 80.275, "volume": 54130.0}, {"date": "2022-09-21", "close": 79.195, "volume": 31884.0}, {"date": "2022-09-22", "close": 77.495, "volume": 84558.0}, {"date": "2022-09-23", "close": 75.83, "volume": 111756.0}, {"date": "2022-09-26", "close": 74.665, "volume": 56058.0}, {"date": "2022-09-27", "close": 74.715, "volume": 127918.0}, {"date": "2022-09-28", "close": 76.29, "volume": 58864.0}, {"date": "2022-09-29", "close": 74.77, "volume": 70764.0}, {"date": "2022-09-30", "close": 74.3, "volume": 64412.0}, {"date": "2022-10-03", "close": 76.45, "volume": 91922.0}, {"date": "2022-10-04", "close": 79.395, "volume": 72998.0}, {"date": "2022-10-05", "close": 79.0, "volume": 39108.0}, {"date": "2022-10-06", "close": 78.39, "volume": 99868.0}, {"date": "2022-10-07", "close": 76.425, "volume": 94696.0}, {"date": "2022-10-10", "close": 76.27, "volume": 142216.0}, {"date": "2022-10-11", "close": 76.34, "volume": 41252.0}, {"date": "2022-10-12", "close": 75.98, "volume": 89424.0}, {"date": "2022-10-13", "close": 77.59, "volume": 65478.0}, {"date": "2022-10-14", "close": 75.71, "volume": 165112.0}, {"date": "2022-10-17", "close": 77.815, "volume": 118752.0}, {"date": "2022-10-18", "close": 78.945, "volume": 52404.0}, {"date": "2022-10-19", "close": 77.535, "volume": 44036.0}, {"date": "2022-10-20", "close": 76.4771, "volume": 19680.0}, {"date": "2022-10-21", "close": 77.945, "volume": 43690.0}, {"date": "2022-10-24", "close": 78.495, "volume": 65670.0}, {"date": "2022-10-25", "close": 80.425, "volume": 61064.0}, {"date": "2022-10-26", "close": 80.625, "volume": 54354.0}, {"date": "2022-10-27", "close": 80.72, "volume": 43210.0}, {"date": "2022-10-28", "close": 82.1, "volume": 36220.0}, {"date": "2022-10-31", "close": 82.09, "volume": 86890.0}, {"date": "2022-11-01", "close": 82.435, "volume": 45606.0}, {"date": "2022-11-02", "close": 80.035, "volume": 33594.0}, {"date": "2022-11-03", "close": 79.81, "volume": 55154.0}, {"date": "2022-11-04", "close": 81.165, "volume": 57978.0}, {"date": "2022-11-07", "close": 81.87, "volume": 59954.0}, {"date": "2022-11-08", "close": 82.065, "volume": 59748.0}, {"date": "2022-11-09", "close": 80.365, "volume": 47626.0}, {"date": "2022-11-10", "close": 84.94, "volume": 38470.0}, {"date": "2022-11-11", "close": 85.45, "volume": 39922.0}, {"date": "2022-11-14", "close": 84.68, "volume": 75198.0}, {"date": "2022-11-15", "close": 85.92, "volume": 85970.0}, {"date": "2022-11-16", "close": 84.765, "volume": 63994.0}, {"date": "2022-11-17", "close": 84.21, "volume": 38276.0}, {"date": "2022-11-18", "close": 84.76, "volume": 31080.0}, {"date": "2022-11-21", "close": 84.566, "volume": 39528.0}, {"date": "2022-11-22", "close": 85.985, "volume": 33448.0}, {"date": "2022-11-23", "close": 86.1, "volume": 37222.0}, {"date": "2022-11-25", "close": 86.4, "volume": 20154.0}, {"date": "2022-11-28", "close": 84.83, "volume": 37934.0}, {"date": "2022-11-29", "close": 85.09, "volume": 41612.0}, {"date": "2022-11-30", "close": 87.15, "volume": 138794.0}, {"date": "2022-12-01", "close": 86.9029, "volume": 119730.0}, {"date": "2022-12-02", "close": 86.965, "volume": 48138.0}, {"date": "2022-12-05", "close": 84.8068, "volume": 59552.0}, {"date": "2022-12-06", "close": 83.84, "volume": 37406.0}, {"date": "2022-12-07", "close": 83.71, "volume": 38226.0}, {"date": "2022-12-08", "close": 84.3345, "volume": 43918.0}, {"date": "2022-12-09", "close": 83.48, "volume": 55568.0}, {"date": "2022-12-12", "close": 84.34, "volume": 47666.0}, {"date": "2022-12-13", "close": 84.8783, "volume": 58144.0}, {"date": "2022-12-14", "close": 84.49, "volume": 76608.0}, {"date": "2022-12-15", "close": 82.595, "volume": 40036.0}, {"date": "2022-12-16", "close": 81.71, "volume": 216892.0}, {"date": "2022-12-19", "close": 80.78, "volume": 51918.0}, {"date": "2022-12-20", "close": 80.77, "volume": 99190.0}, {"date": "2022-12-21", "close": 82.275, "volume": 253746.0}, {"date": "2022-12-22", "close": 81.365, "volume": 119544.0}, {"date": "2022-12-23", "close": 81.91, "volume": 89348.0}, {"date": "2022-12-27", "close": 82.095, "volume": 75086.0}, {"date": "2022-12-28", "close": 80.58, "volume": 98340.0}, {"date": "2022-12-29", "close": 82.155, "volume": 66350.0}, {"date": "2022-12-30", "close": 81.785, "volume": 74922.0}, {"date": "2023-01-03", "close": 81.44, "volume": 72462.0}, {"date": "2023-01-04", "close": 82.665, "volume": 34870.0}, {"date": "2023-01-05", "close": 81.855, "volume": 40594.0}, {"date": "2023-01-06", "close": 83.85, "volume": 38524.0}, {"date": "2023-01-09", "close": 83.915, "volume": 32556.0}, {"date": "2023-01-10", "close": 84.74, "volume": 34166.0}, {"date": "2023-01-11", "close": 85.775, "volume": 44054.0}, {"date": "2023-01-12", "close": 86.5, "volume": 207408.0}, {"date": "2023-01-13", "close": 86.97, "volume": 39006.0}, {"date": "2023-01-17", "close": 86.76, "volume": 108716.0}, {"date": "2023-01-18", "close": 85.655, "volume": 46446.0}, {"date": "2023-01-19", "close": 84.81, "volume": 176908.0}, {"date": "2023-01-20", "close": 86.225, "volume": 54236.0}, {"date": "2023-01-23", "close": 87.28, "volume": 46852.0}, {"date": "2023-01-24", "close": 87.005, "volume": 41654.0}, {"date": "2023-01-25", "close": 87.195, "volume": 85170.0}, {"date": "2023-01-26", "close": 87.905, "volume": 52556.0}, {"date": "2023-01-27", "close": 88.195, "volume": 171846.0}, {"date": "2023-01-30", "close": 87.315, "volume": 50154.0}, {"date": "2023-01-31", "close": 89.45, "volume": 35436.0}, {"date": "2023-02-01", "close": 90.81, "volume": 73534.0}, {"date": "2023-02-02", "close": 91.88, "volume": 98294.0}, {"date": "2023-02-03", "close": 91.33, "volume": 110486.0}, {"date": "2023-02-06", "close": 90.25, "volume": 47542.0}, {"date": "2023-02-07", "close": 90.955, "volume": 90936.0}, {"date": "2023-02-08", "close": 89.8719, "volume": 39088.0}, {"date": "2023-02-09", "close": 88.785, "volume": 38114.0}, {"date": "2023-02-10", "close": 88.965, "volume": 29980.0}, {"date": "2023-02-13", "close": 90.015, "volume": 63202.0}, {"date": "2023-02-14", "close": 90.085, "volume": 148678.0}, {"date": "2023-02-15", "close": 90.695, "volume": 66776.0}, {"date": "2023-02-16", "close": 90.1, "volume": 112320.0}, {"date": "2023-02-17", "close": 89.915, "volume": 118286.0}, {"date": "2023-02-21", "close": 87.775, "volume": 471760.0}, {"date": "2023-02-22", "close": 87.8416, "volume": 79992.0}, {"date": "2023-02-23", "close": 88.225, "volume": 25876.0}, {"date": "2023-02-24", "close": 87.745, "volume": 36572.0}, {"date": "2023-02-27", "close": 87.915, "volume": 24456.0}, {"date": "2023-02-28", "close": 87.79, "volume": 29884.0}, {"date": "2023-03-01", "close": 87.99, "volume": 45008.0}, {"date": "2023-03-02", "close": 88.415, "volume": 68022.0}, {"date": "2023-03-03", "close": 89.365, "volume": 63258.0}, {"date": "2023-03-06", "close": 88.31, "volume": 167842.0}, {"date": "2023-03-07", "close": 87.26, "volume": 36904.0}, {"date": "2023-03-08", "close": 87.31, "volume": 34390.0}, {"date": "2023-03-09", "close": 85.215, "volume": 34886.0}, {"date": "2023-03-10", "close": 82.82, "volume": 63544.0}, {"date": "2023-03-13", "close": 81.2181, "volume": 89344.0}, {"date": "2023-03-14", "close": 82.86, "volume": 26432.0}, {"date": "2023-03-15", "close": 80.97, "volume": 40445.0}, {"date": "2023-03-16", "close": 82.08, "volume": 198755.0}, {"date": "2023-03-17", "close": 80.26, "volume": 48559.0}, {"date": "2023-03-20", "close": 81.57, "volume": 41676.0}, {"date": "2023-03-21", "close": 83.11, "volume": 33287.0}, {"date": "2023-03-22", "close": 80.95, "volume": 108180.0}, {"date": "2023-03-23", "close": 80.7046, "volume": 23739.0}, {"date": "2023-03-24", "close": 81.05, "volume": 24239.0}, {"date": "2023-03-27", "close": 81.82, "volume": 37899.0}, {"date": "2023-03-28", "close": 82.03, "volume": 25346.0}, {"date": "2023-03-29", "close": 82.98, "volume": 38421.0}, {"date": "2023-03-30", "close": 83.28, "volume": 34255.0}, {"date": "2023-03-31", "close": 84.68, "volume": 39864.0}, {"date": "2023-04-03", "close": 84.66, "volume": 33785.0}, {"date": "2023-04-04", "close": 83.27, "volume": 47479.0}, {"date": "2023-04-05", "close": 82.7, "volume": 20132.0}, {"date": "2023-04-06", "close": 82.54, "volume": 29907.0}, {"date": "2023-04-10", "close": 83.59, "volume": 26318.0}, {"date": "2023-04-11", "close": 84.35, "volume": 27642.0}, {"date": "2023-04-12", "close": 83.82, "volume": 23344.0}, {"date": "2023-04-13", "close": 84.46, "volume": 192476.0}, {"date": "2023-04-14", "close": 83.99, "volume": 27238.0}, {"date": "2023-04-17", "close": 84.6132, "volume": 13204.0}, {"date": "2023-04-18", "close": 84.46, "volume": 25228.0}, {"date": "2023-04-19", "close": 84.62, "volume": 24236.0}, {"date": "2023-04-20", "close": 84.38, "volume": 21303.0}, {"date": "2023-04-21", "close": 84.3099, "volume": 31054.0}, {"date": "2023-04-24", "close": 84.3, "volume": 40657.0}, {"date": "2023-04-25", "close": 82.67, "volume": 90653.0}, {"date": "2023-04-26", "close": 81.94, "volume": 47366.0}, {"date": "2023-04-27", "close": 83.23, "volume": 31081.0}, {"date": "2023-04-28", "close": 84.07, "volume": 27816.0}, {"date": "2023-05-01", "close": 84.01, "volume": 43459.0}, {"date": "2023-05-02", "close": 82.83, "volume": 47217.0}, {"date": "2023-05-03", "close": 82.77, "volume": 41364.0}, {"date": "2023-05-04", "close": 81.39, "volume": 80620.0}, {"date": "2023-05-05", "close": 83.04, "volume": 68043.0}, {"date": "2023-05-08", "close": 82.8353, "volume": 94700.0}, {"date": "2023-05-09", "close": 82.56, "volume": 34453.0}, {"date": "2023-05-10", "close": 82.68, "volume": 25637.0}, {"date": "2023-05-11", "close": 82.17, "volume": 15327.0}, {"date": "2023-05-12", "close": 82.1309, "volume": 41902.0}, {"date": "2023-05-15", "close": 82.8, "volume": 24016.0}, {"date": "2023-05-16", "close": 81.58, "volume": 76787.0}, {"date": "2023-05-17", "close": 83.08, "volume": 27491.0}, {"date": "2023-05-18", "close": 83.71, "volume": 47678.0}, {"date": "2023-05-19", "close": 82.96, "volume": 25690.0}, {"date": "2023-05-22", "close": 83.38, "volume": 53693.0}, {"date": "2023-05-23", "close": 82.55, "volume": 47624.0}, {"date": "2023-05-24", "close": 81.82, "volume": 36444.0}, {"date": "2023-05-25", "close": 81.7399, "volume": 20615.0}, {"date": "2023-05-26", "close": 82.62, "volume": 119116.0}, {"date": "2023-05-30", "close": 82.53, "volume": 41812.0}, {"date": "2023-05-31", "close": 81.37, "volume": 22689.0}, {"date": "2023-06-01", "close": 82.02, "volume": 50554.0}, {"date": "2023-06-02", "close": 84.78, "volume": 64798.0}, {"date": "2023-06-05", "close": 83.81, "volume": 39265.0}, {"date": "2023-06-06", "close": 85.59, "volume": 51778.0}, {"date": "2023-06-07", "close": 86.89, "volume": 26049.0}, {"date": "2023-06-08", "close": 86.48, "volume": 33637.0}, {"date": "2023-06-09", "close": 85.97, "volume": 40851.0}, {"date": "2023-06-12", "close": 86.41, "volume": 55934.0}, {"date": "2023-06-13", "close": 87.3597, "volume": 53461.0}, {"date": "2023-06-14", "close": 86.85, "volume": 58641.0}, {"date": "2023-06-15", "close": 87.68, "volume": 31188.0}, {"date": "2023-06-16", "close": 87.35, "volume": 25261.0}, {"date": "2023-06-20", "close": 86.73, "volume": 48108.0}, {"date": "2023-06-21", "close": 86.62, "volume": 143074.0}, {"date": "2023-06-22", "close": 86.1, "volume": 36975.0}, {"date": "2023-06-23", "close": 85.14, "volume": 29093.0}, {"date": "2023-06-26", "close": 85.77, "volume": 26112.0}, {"date": "2023-06-27", "close": 87.19, "volume": 23453.0}, {"date": "2023-06-28", "close": 87.17, "volume": 35800.0}, {"date": "2023-06-29", "close": 87.94, "volume": 31685.0}, {"date": "2023-06-30", "close": 88.555, "volume": 19875.0}, {"date": "2023-07-03", "close": 88.8681, "volume": 29688.0}, {"date": "2023-07-05", "close": 88.06, "volume": 45980.0}, {"date": "2023-07-06", "close": 87.09, "volume": 46642.0}, {"date": "2023-07-07", "close": 87.95, "volume": 69153.0}, {"date": "2023-07-10", "close": 89.01, "volume": 44115.0}, {"date": "2023-07-11", "close": 89.97, "volume": 43167.0}, {"date": "2023-07-12", "close": 90.66, "volume": 51831.0}, {"date": "2023-07-13", "close": 91.2, "volume": 44926.0}, {"date": "2023-07-14", "close": 90.29, "volume": 119212.0}, {"date": "2023-07-17", "close": 90.92, "volume": 40534.0}, {"date": "2023-07-18", "close": 91.72, "volume": 79999.0}, {"date": "2023-07-19", "close": 92.06, "volume": 34291.0}, {"date": "2023-07-20", "close": 91.65, "volume": 54334.0}, {"date": "2023-07-21", "close": 91.36, "volume": 42679.0}, {"date": "2023-07-24", "close": 91.47, "volume": 25339.0}, {"date": "2023-07-25", "close": 91.63, "volume": 29894.0}, {"date": "2023-07-26", "close": 92.13, "volume": 29944.0}, {"date": "2023-07-27", "close": 90.99, "volume": 34773.0}, {"date": "2023-07-28", "close": 91.82, "volume": 103385.0}, {"date": "2023-07-31", "close": 92.16, "volume": 55628.0}, {"date": "2023-08-01", "close": 91.9909, "volume": 43991.0}, {"date": "2023-08-02", "close": 90.98, "volume": 30631.0}, {"date": "2023-08-03", "close": 90.65, "volume": 37609.0}, {"date": "2023-08-04", "close": 90.5597, "volume": 26307.0}, {"date": "2023-08-07", "close": 91.3, "volume": 37823.0}, {"date": "2023-08-08", "close": 90.49, "volume": 32325.0}, {"date": "2023-08-09", "close": 90.05, "volume": 138875.0}, {"date": "2023-08-10", "close": 89.95, "volume": 32295.0}, {"date": "2023-08-11", "close": 89.89, "volume": 38255.0}, {"date": "2023-08-14", "close": 90.07, "volume": 48835.0}, {"date": "2023-08-15", "close": 88.83, "volume": 27588.0}, {"date": "2023-08-16", "close": 88.09, "volume": 24674.0}, {"date": "2023-08-17", "close": 86.96, "volume": 98266.0}, {"date": "2023-08-18", "close": 87.1852, "volume": 46781.0}, {"date": "2023-08-21", "close": 87.31, "volume": 38314.0}, {"date": "2023-08-22", "close": 86.91, "volume": 24728.0}, {"date": "2023-08-23", "close": 87.87, "volume": 29089.0}, {"date": "2023-08-24", "close": 86.91, "volume": 42270.0}, {"date": "2023-08-25", "close": 87.27, "volume": 30180.0}, {"date": "2023-08-28", "close": 87.98, "volume": 129480.0}, {"date": "2023-08-29", "close": 89.28, "volume": 93343.0}, {"date": "2023-08-30", "close": 89.4496, "volume": 47062.0}, {"date": "2023-08-31", "close": 89.44, "volume": 54288.0}, {"date": "2023-09-01", "close": 90.37, "volume": 34429.0}, {"date": "2023-09-05", "close": 88.3, "volume": 44132.0}, {"date": "2023-09-06", "close": 87.98, "volume": 34943.0}, {"date": "2023-09-07", "close": 87.24, "volume": 31499.0}, {"date": "2023-09-08", "close": 87.15, "volume": 21529.0}, {"date": "2023-09-11", "close": 87.28, "volume": 76230.0}, {"date": "2023-09-12", "close": 87.28, "volume": 37556.0}, {"date": "2023-09-13", "close": 86.81, "volume": 38798.0}, {"date": "2023-09-14", "close": 87.9, "volume": 19151.0}, {"date": "2023-09-15", "close": 86.92, "volume": 21738.0}, {"date": "2023-09-18", "close": 86.85, "volume": 18286.0}, {"date": "2023-09-19", "close": 86.64, "volume": 17015.0}, {"date": "2023-09-20", "close": 86.15, "volume": 19042.0}, {"date": "2023-09-21", "close": 84.64, "volume": 32175.0}, {"date": "2023-09-22", "close": 84.51, "volume": 32198.0}, {"date": "2023-09-25", "close": 85.06, "volume": 43527.0}, {"date": "2023-09-26", "close": 83.66, "volume": 35546.0}, {"date": "2023-09-27", "close": 84.22, "volume": 32482.0}, {"date": "2023-09-28", "close": 84.84, "volume": 20921.0}, {"date": "2023-09-29", "close": 84.53, "volume": 34321.0}, {"date": "2023-10-02", "close": 83.44, "volume": 32996.0}, {"date": "2023-10-03", "close": 82.07, "volume": 76499.0}, {"date": "2023-10-04", "close": 82.48, "volume": 59922.0}, {"date": "2023-10-05", "close": 82.37, "volume": 24525.0}, {"date": "2023-10-06", "close": 83.02, "volume": 71093.0}, {"date": "2023-10-09", "close": 83.58, "volume": 37284.0}, {"date": "2023-10-10", "close": 84.39, "volume": 52439.0}, {"date": "2023-10-11", "close": 84.7, "volume": 35743.0}, {"date": "2023-10-12", "close": 83.02, "volume": 55549.0}, {"date": "2023-10-13", "close": 82.56, "volume": 29116.0}, {"date": "2023-10-16", "close": 83.85, "volume": 54486.0}, {"date": "2023-10-17", "close": 84.92, "volume": 31378.0}, {"date": "2023-10-18", "close": 83.05, "volume": 38003.0}, {"date": "2023-10-19", "close": 81.78, "volume": 35139.0}, {"date": "2023-10-20", "close": 80.89, "volume": 59521.0}, {"date": "2023-10-23", "close": 80.13, "volume": 68174.0}, {"date": "2023-10-24", "close": 80.57, "volume": 76128.0}, {"date": "2023-10-25", "close": 79.36, "volume": 61224.0}, {"date": "2023-10-26", "close": 79.75, "volume": 79856.0}, {"date": "2023-10-27", "close": 78.64, "volume": 59978.0}, {"date": "2023-10-30", "close": 79.31, "volume": 41528.0}, {"date": "2023-10-31", "close": 79.99, "volume": 49069.0}, {"date": "2023-11-01", "close": 80.49, "volume": 54502.0}, {"date": "2023-11-02", "close": 82.22, "volume": 50651.0}, {"date": "2023-11-03", "close": 83.85, "volume": 40324.0}, {"date": "2023-11-06", "close": 83.06, "volume": 45939.0}, {"date": "2023-11-07", "close": 82.78, "volume": 37624.0}, {"date": "2023-11-08", "close": 82.45, "volume": 39494.0}, {"date": "2023-11-09", "close": 81.54, "volume": 60910.0}, {"date": "2023-11-10", "close": 82.52, "volume": 57088.0}, {"date": "2023-11-13", "close": 82.45, "volume": 36436.0}, {"date": "2023-11-14", "close": 85.61, "volume": 58519.0}, {"date": "2023-11-15", "close": 86.05, "volume": 150962.0}, {"date": "2023-11-16", "close": 85.18, "volume": 71815.0}, {"date": "2023-11-17", "close": 85.83, "volume": 129794.0}, {"date": "2023-11-20", "close": 86.1862, "volume": 79182.0}, {"date": "2023-11-21", "close": 85.81, "volume": 61622.0}, {"date": "2023-11-22", "close": 86.3, "volume": 161736.0}, {"date": "2023-11-24", "close": 86.76, "volume": 47115.0}, {"date": "2023-11-27", "close": 86.58, "volume": 60497.0}, {"date": "2023-11-28", "close": 86.02, "volume": 55193.0}, {"date": "2023-11-29", "close": 86.33, "volume": 277514.0}, {"date": "2023-11-30", "close": 86.85, "volume": 62901.0}, {"date": "2023-12-01", "close": 88.88, "volume": 85131.0}, {"date": "2023-12-04", "close": 89.61, "volume": 72076.0}, {"date": "2023-12-05", "close": 88.46, "volume": 95701.0}, {"date": "2023-12-06", "close": 88.27, "volume": 164644.0}, {"date": "2023-12-07", "close": 88.76, "volume": 78045.0}, {"date": "2023-12-08", "close": 89.15, "volume": 53350.0}, {"date": "2023-12-11", "close": 89.63, "volume": 50016.0}, {"date": "2023-12-12", "close": 89.5, "volume": 58698.0}, {"date": "2023-12-13", "close": 91.79, "volume": 73809.0}, {"date": "2023-12-14", "close": 94.0, "volume": 81790.0}, {"date": "2023-12-15", "close": 93.09, "volume": 115108.0}, {"date": "2023-12-18", "close": 93.18, "volume": 67303.0}, {"date": "2023-12-19", "close": 94.44, "volume": 41528.0}, {"date": "2023-12-20", "close": 92.52, "volume": 107069.0}, {"date": "2023-12-21", "close": 93.71, "volume": 56887.0}, {"date": "2023-12-22", "close": 94.13, "volume": 58885.0}, {"date": "2023-12-26", "close": 94.88, "volume": 57847.0}, {"date": "2023-12-27", "close": 94.86, "volume": 84887.0}, {"date": "2023-12-28", "close": 94.83, "volume": 70607.0}, {"date": "2023-12-29", "close": 93.97, "volume": 92087.0}, {"date": "2024-01-02", "close": 93.65, "volume": 60583.0}, {"date": "2024-01-03", "close": 91.51, "volume": 86279.0}, {"date": "2024-01-04", "close": 91.35, "volume": 102373.0}, {"date": "2024-01-05", "close": 91.62, "volume": 56486.0}, {"date": "2024-01-08", "close": 92.87, "volume": 79821.0}, {"date": "2024-01-09", "close": 92.23, "volume": 122877.0}, {"date": "2024-01-10", "close": 92.46, "volume": 47116.0}, {"date": "2024-01-11", "close": 92.28, "volume": 61568.0}, {"date": "2024-01-12", "close": 92.15, "volume": 63534.0}, {"date": "2024-01-16", "close": 91.61, "volume": 89291.0}, {"date": "2024-01-17", "close": 90.9, "volume": 51605.0}, {"date": "2024-01-18", "close": 91.69, "volume": 48461.0}, {"date": "2024-01-19", "close": 92.58, "volume": 54822.0}, {"date": "2024-01-22", "close": 93.63, "volume": 60112.0}, {"date": "2024-01-23", "close": 93.31, "volume": 67177.0}, {"date": "2024-01-24", "close": 92.67, "volume": 59039.0}, {"date": "2024-01-25", "close": 93.28, "volume": 266950.0}, {"date": "2024-01-26", "close": 93.31, "volume": 100504.0}, {"date": "2024-01-29", "close": 94.2, "volume": 109111.0}, {"date": "2024-01-30", "close": 94.05, "volume": 78604.0}, {"date": "2024-01-31", "close": 92.35, "volume": 129349.0}, {"date": "2024-02-01", "close": 93.47, "volume": 67547.0}, {"date": "2024-02-02", "close": 93.49, "volume": 55177.0}, {"date": "2024-02-05", "close": 92.47, "volume": 79717.0}, {"date": "2024-02-06", "close": 92.91, "volume": 42824.0}, {"date": "2024-02-07", "close": 93.36, "volume": 59524.0}, {"date": "2024-02-08", "close": 94.21, "volume": 46077.0}, {"date": "2024-02-09", "close": 94.95, "volume": 43117.0}, {"date": "2024-02-12", "close": 95.84, "volume": 39927.0}, {"date": "2024-02-13", "close": 93.51, "volume": 75502.0}, {"date": "2024-02-14", "close": 94.86, "volume": 31561.0}, {"date": "2024-02-15", "close": 96.57, "volume": 30969.0}, {"date": "2024-02-16", "close": 95.68, "volume": 31630.0}, {"date": "2024-02-20", "close": 94.97, "volume": 38465.0}, {"date": "2024-02-21", "close": 95.15, "volume": 31135.0}, {"date": "2024-02-22", "close": 96.54, "volume": 35409.0}, {"date": "2024-02-23", "close": 96.7, "volume": 40110.0}, {"date": "2024-02-26", "close": 96.59, "volume": 55363.0}, {"date": "2024-02-27", "close": 97.0, "volume": 39458.0}, {"date": "2024-02-28", "close": 97.0, "volume": 33476.0}, {"date": "2024-02-29", "close": 97.72, "volume": 49206.0}, {"date": "2024-03-01", "close": 98.5, "volume": 61354.0}, {"date": "2024-03-04", "close": 99.11, "volume": 95413.0}, {"date": "2024-03-05", "close": 98.86, "volume": 59276.0}, {"date": "2024-03-06", "close": 99.46, "volume": 56620.0}, {"date": "2024-03-07", "close": 100.51, "volume": 46647.0}, {"date": "2024-03-08", "close": 99.9, "volume": 41565.0}, {"date": "2024-03-11", "close": 99.54, "volume": 85509.0}, {"date": "2024-03-12", "close": 100.01, "volume": 46837.0}, {"date": "2024-03-13", "close": 100.36, "volume": 44924.0}, {"date": "2024-03-14", "close": 99.3, "volume": 53083.0}, {"date": "2024-03-15", "close": 99.08, "volume": 53969.0}, {"date": "2024-03-18", "close": 98.91, "volume": 27848.0}, {"date": "2024-03-19", "close": 99.61, "volume": 50417.0}, {"date": "2024-03-20", "close": 100.85, "volume": 109896.0}, {"date": "2024-03-21", "close": 102.05, "volume": 43174.0}, {"date": "2024-03-22", "close": 101.06, "volume": 48537.0}, {"date": "2024-03-25", "close": 101.07, "volume": 62008.0}, {"date": "2024-03-26", "close": 100.98, "volume": 49104.0}, {"date": "2024-03-27", "close": 102.7, "volume": 96567.0}, {"date": "2024-03-28", "close": 103.01, "volume": 78833.0}, {"date": "2024-04-01", "close": 102.32, "volume": 53189.0}, {"date": "2024-04-02", "close": 100.94, "volume": 51138.0}, {"date": "2024-04-03", "close": 101.42, "volume": 50803.0}, {"date": "2024-04-04", "close": 100.26, "volume": 53342.0}, {"date": "2024-04-05", "close": 101.13, "volume": 32917.0}, {"date": "2024-04-08", "close": 101.55, "volume": 28868.0}, {"date": "2024-04-09", "close": 101.67, "volume": 32261.0}, {"date": "2024-04-10", "close": 99.65, "volume": 50851.0}, {"date": "2024-04-11", "close": 99.7129, "volume": 24665.0}, {"date": "2024-04-12", "close": 98.07, "volume": 37676.0}, {"date": "2024-04-15", "close": 97.01, "volume": 37706.0}, {"date": "2024-04-16", "close": 96.6, "volume": 39113.0}, {"date": "2024-04-17", "close": 95.75, "volume": 137625.0}, {"date": "2024-04-18", "close": 95.6, "volume": 36693.0}, {"date": "2024-04-19", "close": 95.92, "volume": 65868.0}, {"date": "2024-04-22", "close": 96.9, "volume": 32423.0}, {"date": "2024-04-23", "close": 98.13, "volume": 54760.0}, {"date": "2024-04-24", "close": 98.05, "volume": 42576.0}, {"date": "2024-04-25", "close": 97.7063, "volume": 35424.0}, {"date": "2024-04-26", "close": 97.95, "volume": 25363.0}, {"date": "2024-04-29", "close": 98.59, "volume": 26867.0}, {"date": "2024-04-30", "close": 96.83, "volume": 66243.0}, {"date": "2024-05-01", "close": 96.93, "volume": 50109.0}, {"date": "2024-05-02", "close": 98.17, "volume": 35639.0}, {"date": "2024-05-03", "close": 99.16, "volume": 35361.0}, {"date": "2024-05-06", "close": 100.58, "volume": 29343.0}, {"date": "2024-05-07", "close": 100.83, "volume": 40264.0}, {"date": "2024-05-08", "close": 100.34, "volume": 26641.0}, {"date": "2024-05-09", "close": 101.5, "volume": 35907.0}, {"date": "2024-05-10", "close": 101.39, "volume": 48708.0}, {"date": "2024-05-13", "close": 101.28, "volume": 31475.0}, {"date": "2024-05-14", "close": 102.25, "volume": 32743.0}, {"date": "2024-05-15", "close": 102.96, "volume": 26802.0}, {"date": "2024-05-16", "close": 102.14, "volume": 45772.0}, {"date": "2024-05-17", "close": 102.25, "volume": 22353.0}, {"date": "2024-05-20", "close": 102.28, "volume": 28020.0}, {"date": "2024-05-21", "close": 102.09, "volume": 28372.0}, {"date": "2024-05-22", "close": 101.37, "volume": 39446.0}, {"date": "2024-05-23", "close": 100.05, "volume": 29417.0}, {"date": "2024-05-24", "close": 100.83, "volume": 20495.0}, {"date": "2024-05-28", "close": 100.25, "volume": 31208.0}, {"date": "2024-05-29", "close": 98.91, "volume": 35639.0}, {"date": "2024-05-30", "close": 99.88, "volume": 31591.0}, {"date": "2024-05-31", "close": 101.15, "volume": 50078.0}, {"date": "2024-06-03", "close": 100.28, "volume": 51001.0}, {"date": "2024-06-04", "close": 98.99, "volume": 63750.0}, {"date": "2024-06-05", "close": 100.0, "volume": 48016.0}, {"date": "2024-06-06", "close": 99.75, "volume": 30606.0}, {"date": "2024-06-07", "close": 99.03, "volume": 38794.0}, {"date": "2024-06-10", "close": 99.2, "volume": 31728.0}, {"date": "2024-06-11", "close": 98.79, "volume": 44055.0}, {"date": "2024-06-12", "close": 100.02, "volume": 136696.0}, {"date": "2024-06-13", "close": 99.4, "volume": 26464.0}, {"date": "2024-06-14", "close": 98.27, "volume": 43948.0}, {"date": "2024-06-17", "close": 99.13, "volume": 23994.0}, {"date": "2024-06-18", "close": 99.35, "volume": 51851.0}, {"date": "2024-06-20", "close": 99.17, "volume": 49449.0}, {"date": "2024-06-21", "close": 99.51, "volume": 33724.0}, {"date": "2024-06-24", "close": 100.03, "volume": 53404.0}, {"date": "2024-06-25", "close": 99.14, "volume": 31679.0}, {"date": "2024-06-26", "close": 98.84, "volume": 39601.0}, {"date": "2024-06-27", "close": 99.18, "volume": 24779.0}, {"date": "2024-06-28", "close": 99.11, "volume": 43107.0}, {"date": "2024-07-01", "close": 98.09, "volume": 78560.0}, {"date": "2024-07-02", "close": 98.54, "volume": 76223.0}, {"date": "2024-07-03", "close": 98.72, "volume": 57530.0}, {"date": "2024-07-05", "close": 97.93, "volume": 43460.0}, {"date": "2024-07-08", "close": 98.39, "volume": 108684.0}, {"date": "2024-07-09", "close": 97.67, "volume": 59043.0}, {"date": "2024-07-10", "close": 98.81, "volume": 56406.0}, {"date": "2024-07-11", "close": 101.32, "volume": 98938.0}, {"date": "2024-07-12", "close": 102.2, "volume": 47468.0}, {"date": "2024-07-15", "close": 102.96, "volume": 66835.0}, {"date": "2024-07-16", "close": 105.47, "volume": 276594.0}, {"date": "2024-07-17", "close": 103.95, "volume": 98804.0}, {"date": "2024-07-18", "close": 102.69, "volume": 72072.0}, {"date": "2024-07-19", "close": 101.99, "volume": 37905.0}, {"date": "2024-07-22", "close": 103.32, "volume": 42982.0}, {"date": "2024-07-23", "close": 103.49, "volume": 55677.0}, {"date": "2024-07-24", "close": 101.46, "volume": 71350.0}, {"date": "2024-07-25", "close": 102.28, "volume": 55272.0}, {"date": "2024-07-26", "close": 104.09, "volume": 78445.0}, {"date": "2024-07-29", "close": 103.85, "volume": 56659.0}, {"date": "2024-07-30", "close": 104.24, "volume": 109428.0}, {"date": "2024-07-31", "close": 104.92, "volume": 71668.0}, {"date": "2024-08-01", "close": 102.62, "volume": 93885.0}, {"date": "2024-08-02", "close": 99.69, "volume": 96668.0}, {"date": "2024-08-05", "close": 97.05, "volume": 234129.0}, {"date": "2024-08-06", "close": 98.02, "volume": 103923.0}, {"date": "2024-08-07", "close": 97.38, "volume": 40925.0}, {"date": "2024-08-08", "close": 99.4, "volume": 42511.0}, {"date": "2024-08-09", "close": 99.36, "volume": 46347.0}, {"date": "2024-08-12", "close": 98.78, "volume": 37312.0}, {"date": "2024-08-13", "close": 100.12, "volume": 144477.0}, {"date": "2024-08-14", "close": 99.99, "volume": 65645.0}, {"date": "2024-08-15", "close": 101.98, "volume": 200492.0}, {"date": "2024-08-16", "close": 102.02, "volume": 21044.0}, {"date": "2024-08-19", "close": 102.97, "volume": 26491.0}, {"date": "2024-08-20", "close": 102.05, "volume": 35462.0}, {"date": "2024-08-21", "close": 103.35, "volume": 37515.0}, {"date": "2024-08-22", "close": 102.74, "volume": 24300.0}, {"date": "2024-08-23", "close": 104.88, "volume": 26917.0}, {"date": "2024-08-26", "close": 104.61, "volume": 40115.0}, {"date": "2024-08-27", "close": 104.22, "volume": 33249.0}, {"date": "2024-08-28", "close": 103.66, "volume": 44031.0}, {"date": "2024-08-29", "close": 103.96, "volume": 34284.0}, {"date": "2024-08-30", "close": 104.76, "volume": 30563.0}, {"date": "2024-09-03", "close": 102.07, "volume": 87263.0}, {"date": "2024-09-04", "close": 101.68, "volume": 43038.0}, {"date": "2024-09-05", "close": 101.03, "volume": 44548.0}, {"date": "2024-09-06", "close": 99.71, "volume": 57072.0}, {"date": "2024-09-09", "close": 100.07, "volume": 38529.0}, {"date": "2024-09-10", "close": 99.95, "volume": 70723.0}, {"date": "2024-09-11", "close": 100.35, "volume": 64364.0}, {"date": "2024-09-12", "close": 101.12, "volume": 82124.0}, {"date": "2024-09-13", "close": 102.98, "volume": 48629.0}, {"date": "2024-09-16", "close": 103.68, "volume": 38077.0}, {"date": "2024-09-17", "close": 104.25, "volume": 34767.0}, {"date": "2024-09-18", "close": 104.21, "volume": 46607.0}, {"date": "2024-09-19", "close": 106.1, "volume": 51501.0}, {"date": "2024-09-20", "close": 105.3, "volume": 64093.0}, {"date": "2024-09-23", "close": 105.9, "volume": 38366.0}, {"date": "2024-09-24", "close": 105.85, "volume": 32657.0}, {"date": "2024-09-25", "close": 104.8, "volume": 83259.0}, {"date": "2024-09-26", "close": 105.68, "volume": 45061.0}, {"date": "2024-09-27", "close": 105.42, "volume": 54596.0}, {"date": "2024-09-30", "close": 105.63, "volume": 54379.0}, {"date": "2024-10-01", "close": 104.71, "volume": 86148.0}, {"date": "2024-10-02", "close": 104.81, "volume": 41592.0}, {"date": "2024-10-03", "close": 104.54, "volume": 62978.0}, {"date": "2024-10-04", "close": 105.51, "volume": 46167.0}, {"date": "2024-10-07", "close": 104.81, "volume": 58108.0}, {"date": "2024-10-08", "close": 104.75, "volume": 39999.0}, {"date": "2024-10-09", "close": 105.47, "volume": 62380.0}, {"date": "2024-10-10", "close": 104.99, "volume": 66643.0}, {"date": "2024-10-11", "close": 106.76, "volume": 61849.0}, {"date": "2024-10-14", "close": 107.36, "volume": 58758.0}, {"date": "2024-10-15", "close": 107.11, "volume": 34507.0}, {"date": "2024-10-16", "close": 108.08, "volume": 53030.0}, {"date": "2024-10-17", "close": 108.22, "volume": 56920.0}, {"date": "2024-10-18", "close": 108.19, "volume": 41263.0}, {"date": "2024-10-21", "close": 106.95, "volume": 33415.0}, {"date": "2024-10-22", "close": 106.24, "volume": 51135.0}, {"date": "2024-10-23", "close": 105.59, "volume": 50168.0}, {"date": "2024-10-24", "close": 105.81, "volume": 40548.0}, {"date": "2024-10-25", "close": 105.15, "volume": 35001.0}, {"date": "2024-10-28", "close": 106.3, "volume": 35036.0}, {"date": "2024-10-29", "close": 106.36, "volume": 43177.0}, {"date": "2024-10-30", "close": 106.16, "volume": 37851.0}, {"date": "2024-10-31", "close": 104.82, "volume": 32182.0}, {"date": "2024-11-01", "close": 105.06, "volume": 71062.0}, {"date": "2024-11-04", "close": 105.35, "volume": 42267.0}, {"date": "2024-11-05", "close": 106.85, "volume": 47588.0}, {"date": "2024-11-06", "close": 111.25, "volume": 117236.0}, {"date": "2024-11-07", "close": 111.08, "volume": 113733.0}, {"date": "2024-11-08", "close": 111.61, "volume": 42938.0}, {"date": "2024-11-11", "close": 112.61, "volume": 69564.0}, {"date": "2024-11-12", "close": 111.44, "volume": 59574.0}, {"date": "2024-11-13", "close": 110.89, "volume": 62224.0}, {"date": "2024-11-14", "close": 109.88, "volume": 56889.0}, {"date": "2024-11-15", "close": 108.62, "volume": 75283.0}, {"date": "2024-11-18", "close": 108.94, "volume": 59584.0}, {"date": "2024-11-19", "close": 108.97, "volume": 384988.0}, {"date": "2024-11-20", "close": 109.62, "volume": 61054.0}, {"date": "2024-11-21", "close": 111.38, "volume": 73836.0}, {"date": "2024-11-22", "close": 113.17, "volume": 81707.0}, {"date": "2024-11-25", "close": 115.08, "volume": 157218.0}, {"date": "2024-11-26", "close": 114.43, "volume": 57225.0}, {"date": "2024-11-27", "close": 113.98, "volume": 75853.0}, {"date": "2024-11-29", "close": 114.13, "volume": 34519.0}, {"date": "2024-12-02", "close": 113.82, "volume": 73397.0}, {"date": "2024-12-03", "close": 113.44, "volume": 73349.0}, {"date": "2024-12-04", "close": 113.74, "volume": 66085.0}, {"date": "2024-12-05", "close": 112.89, "volume": 46386.0}, {"date": "2024-12-06", "close": 112.93, "volume": 61418.0}, {"date": "2024-12-09", "close": 112.35, "volume": 46209.0}, {"date": "2024-12-10", "close": 111.66, "volume": 71856.0}, {"date": "2024-12-11", "close": 112.34, "volume": 48594.0}, {"date": "2024-12-12", "close": 111.7, "volume": 45835.0}, {"date": "2024-12-13", "close": 111.16, "volume": 51977.0}, {"date": "2024-12-16", "close": 111.15, "volume": 81641.0}, {"date": "2024-12-17", "close": 109.76, "volume": 70693.0}, {"date": "2024-12-18", "close": 105.59, "volume": 111464.0}, {"date": "2024-12-19", "close": 105.33, "volume": 125855.0}, {"date": "2024-12-20", "close": 105.99, "volume": 72955.0}, {"date": "2024-12-23", "close": 105.85, "volume": 95098.0}, {"date": "2024-12-24", "close": 106.74, "volume": 44607.0}, {"date": "2024-12-26", "close": 107.09, "volume": 68219.0}, {"date": "2024-12-27", "close": 106.07, "volume": 121989.0}, {"date": "2024-12-30", "close": 105.34, "volume": 234741.0}, {"date": "2024-12-31", "close": 105.5, "volume": 65665.0}, {"date": "2025-01-02", "close": 105.34, "volume": 86087.0}, {"date": "2025-01-03", "close": 106.52, "volume": 95270.0}, {"date": "2025-01-06", "close": 106.77, "volume": 78688.0}, {"date": "2025-01-07", "close": 106.09, "volume": 104104.0}, {"date": "2025-01-08", "close": 106.36, "volume": 54742.0}, {"date": "2025-01-10", "close": 104.86, "volume": 72525.0}, {"date": "2025-01-13", "close": 105.69, "volume": 79888.0}, {"date": "2025-01-14", "close": 106.85, "volume": 100131.0}, {"date": "2025-01-15", "close": 108.32, "volume": 74910.0}, {"date": "2025-01-16", "close": 109.12, "volume": 149653.0}, {"date": "2025-01-17", "close": 109.6, "volume": 93299.0}, {"date": "2025-01-21", "close": 111.39, "volume": 90074.0}, {"date": "2025-01-22", "close": 110.93, "volume": 66500.0}, {"date": "2025-01-23", "close": 110.9, "volume": 71455.0}, {"date": "2025-01-24", "close": 110.78, "volume": 61011.0}, {"date": "2025-01-27", "close": 109.61, "volume": 135602.0}, {"date": "2025-01-28", "close": 109.75, "volume": 80789.0}, {"date": "2025-01-29", "close": 109.34, "volume": 155559.0}, {"date": "2025-01-30", "close": 110.57, "volume": 56022.0}, {"date": "2025-01-31", "close": 109.52, "volume": 67358.0}, {"date": "2025-02-03", "close": 108.31, "volume": 202462.0}, {"date": "2025-02-04", "close": 108.91, "volume": 92839.0}, {"date": "2025-02-05", "close": 109.88, "volume": 75728.0}, {"date": "2025-02-06", "close": 109.84, "volume": 79021.0}, {"date": "2025-02-07", "close": 108.51, "volume": 225356.0}, {"date": "2025-02-10", "close": 108.67, "volume": 44822.0}, {"date": "2025-02-11", "close": 108.13, "volume": 57900.0}, {"date": "2025-02-12", "close": 107.38, "volume": 74486.0}, {"date": "2025-02-13", "close": 108.35, "volume": 121844.0}, {"date": "2025-02-14", "close": 108.3, "volume": 43622.0}, {"date": "2025-02-18", "close": 109.27, "volume": 77411.0}, {"date": "2025-02-19", "close": 108.64, "volume": 40918.0}, {"date": "2025-02-20", "close": 107.59, "volume": 63826.0}, {"date": "2025-02-21", "close": 105.04, "volume": 881559.0}, {"date": "2025-02-24", "close": 104.9, "volume": 108137.0}, {"date": "2025-02-25", "close": 104.86, "volume": 86827.0}, {"date": "2025-02-26", "close": 105.02, "volume": 76430.0}, {"date": "2025-02-27", "close": 103.78, "volume": 52036.0}, {"date": "2025-02-28", "close": 104.9, "volume": 110066.0}, {"date": "2025-03-03", "close": 102.51, "volume": 156373.0}, {"date": "2025-03-04", "close": 100.83, "volume": 132853.0}, {"date": "2025-03-05", "close": 102.04, "volume": 225087.0}, {"date": "2025-03-06", "close": 100.55, "volume": 190874.0}, {"date": "2025-03-07", "close": 101.23, "volume": 104765.0}, {"date": "2025-03-10", "close": 99.11, "volume": 134972.0}, {"date": "2025-03-11", "close": 98.41, "volume": 244250.0}, {"date": "2025-03-12", "close": 98.47, "volume": 140283.0}, {"date": "2025-03-13", "close": 96.85, "volume": 106938.0}, {"date": "2025-03-14", "close": 99.21, "volume": 120561.0}, {"date": "2025-03-17", "close": 100.71, "volume": 126774.0}, {"date": "2025-03-18", "close": 99.89, "volume": 86895.0}, {"date": "2025-03-19", "close": 101.14, "volume": 85180.0}, {"date": "2025-03-20", "close": 100.48, "volume": 63087.0}, {"date": "2025-03-21", "close": 99.84, "volume": 140414.0}, {"date": "2025-03-24", "close": 102.32, "volume": 198967.0}, {"date": "2025-03-25", "close": 101.76, "volume": 92802.0}, {"date": "2025-03-26", "close": 101.11, "volume": 125037.0}, {"date": "2025-03-27", "close": 100.38, "volume": 85306.0}, {"date": "2025-03-28", "close": 98.55, "volume": 87556.0}, {"date": "2025-03-31", "close": 98.7, "volume": 106285.0}, {"date": "2025-04-01", "close": 99.26, "volume": 73823.0}, {"date": "2025-04-02", "close": 100.87, "volume": 86920.0}, {"date": "2025-04-03", "close": 94.09, "volume": 460630.0}, {"date": "2025-04-04", "close": 89.55, "volume": 708909.0}, {"date": "2025-04-07", "close": 88.4, "volume": 513751.0}, {"date": "2025-04-08", "close": 86.58, "volume": 953579.0}, {"date": "2025-04-09", "close": 94.83, "volume": 337782.0}, {"date": "2025-04-10", "close": 90.88, "volume": 191845.0}, {"date": "2025-04-11", "close": 92.1, "volume": 182389.0}, {"date": "2025-04-14", "close": 93.23, "volume": 553074.0}, {"date": "2025-04-15", "close": 93.07, "volume": 168349.0}, {"date": "2025-04-16", "close": 92.0, "volume": 497192.0}, {"date": "2025-04-17", "close": 92.8, "volume": 91680.0}, {"date": "2025-04-21", "close": 90.76, "volume": 161551.0}, {"date": "2025-04-22", "close": 92.99, "volume": 95083.0}, {"date": "2025-04-23", "close": 94.21, "volume": 104368.0}, {"date": "2025-04-24", "close": 96.19, "volume": 63028.0}, {"date": "2025-04-25", "close": 95.79, "volume": 81213.0}, {"date": "2025-04-28", "close": 96.11, "volume": 76559.0}, {"date": "2025-04-29", "close": 96.66, "volume": 451961.0}, {"date": "2025-04-30", "close": 96.32, "volume": 143601.0}, {"date": "2025-05-01", "close": 96.92, "volume": 198119.0}, {"date": "2025-05-02", "close": 99.22, "volume": 87763.0}, {"date": "2025-05-05", "close": 99.06, "volume": 80986.0}, {"date": "2025-05-06", "close": 98.27, "volume": 117242.0}, {"date": "2025-05-07", "close": 98.64, "volume": 53736.0}, {"date": "2025-05-08", "close": 99.86, "volume": 63397.0}, {"date": "2025-05-09", "close": 99.74, "volume": 60399.0}, {"date": "2025-05-12", "close": 103.26, "volume": 88529.0}, {"date": "2025-05-13", "close": 103.57, "volume": 61879.0}, {"date": "2025-05-14", "close": 103.28, "volume": 37233.0}, {"date": "2025-05-15", "close": 103.56, "volume": 41829.0}, {"date": "2025-05-16", "close": 104.7, "volume": 60016.0}, {"date": "2025-05-19", "close": 104.2, "volume": 62123.0}, {"date": "2025-05-20", "close": 103.92, "volume": 199617.0}, {"date": "2025-05-21", "close": 101.14, "volume": 42393.0}, {"date": "2025-05-22", "close": 100.98, "volume": 198242.0}, {"date": "2025-05-23", "close": 100.87, "volume": 48846.0}, {"date": "2025-05-27", "close": 103.13, "volume": 62076.0}, {"date": "2025-05-28", "close": 101.8, "volume": 43236.0}, {"date": "2025-05-29", "close": 102.04, "volume": 223789.0}, {"date": "2025-05-30", "close": 101.61, "volume": 39484.0}, {"date": "2025-06-02", "close": 101.52, "volume": 58886.0}, {"date": "2025-06-03", "close": 102.78, "volume": 50486.0}, {"date": "2025-06-04", "close": 102.59, "volume": 75886.0}, {"date": "2025-06-05", "close": 102.39, "volume": 37001.0}, {"date": "2025-06-06", "close": 103.45, "volume": 85505.0}, {"date": "2025-06-09", "close": 103.73, "volume": 58455.0}, {"date": "2025-06-10", "close": 104.09, "volume": 40464.0}, {"date": "2025-06-11", "close": 103.51, "volume": 69976.0}, {"date": "2025-06-12", "close": 103.58, "volume": 50830.0}, {"date": "2025-06-13", "close": 102.0, "volume": 75024.0}, {"date": "2025-06-16", "close": 103.17, "volume": 35081.0}, {"date": "2025-06-17", "close": 102.27, "volume": 43850.0}, {"date": "2025-06-18", "close": 102.65, "volume": 85804.0}, {"date": "2025-06-20", "close": 102.61, "volume": 71591.0}, {"date": "2025-06-23", "close": 103.49, "volume": 54064.0}, {"date": "2025-06-24", "close": 104.44, "volume": 357809.0}, {"date": "2025-06-25", "close": 103.62, "volume": 97110.0}, {"date": "2025-06-26", "close": 104.69, "volume": 83782.0}, {"date": "2025-06-27", "close": 104.91, "volume": 135064.0}, {"date": "2025-06-30", "close": 104.98, "volume": 237218.0}, {"date": "2025-07-01", "close": 106.27, "volume": 129542.0}, {"date": "2025-07-02", "close": 107.4, "volume": 82695.0}, {"date": "2025-07-03", "close": 107.99, "volume": 42819.0}, {"date": "2025-07-07", "close": 106.82, "volume": 64697.0}, {"date": "2025-07-08", "close": 107.294, "volume": 34919.0}, {"date": "2025-07-09", "close": 107.72, "volume": 67842.0}, {"date": "2025-07-10", "close": 108.31, "volume": 43949.0}, {"date": "2025-07-11", "close": 107.37, "volume": 49295.0}, {"date": "2025-07-14", "close": 107.73, "volume": 32895.0}, {"date": "2025-07-15", "close": 105.8, "volume": 79550.0}, {"date": "2025-07-16", "close": 106.32, "volume": 140057.0}, {"date": "2025-07-17", "close": 107.49, "volume": 54835.0}, {"date": "2025-07-18", "close": 107.37, "volume": 35416.0}, {"date": "2025-07-21", "close": 106.64, "volume": 51012.0}, {"date": "2025-07-22", "close": 108.03, "volume": 49175.0}, {"date": "2025-07-23", "close": 108.91, "volume": 54938.0}, {"date": "2025-07-24", "close": 107.96, "volume": 39102.0}, {"date": "2025-07-25", "close": 108.96, "volume": 31325.0}, {"date": "2025-07-28", "close": 108.72, "volume": 46023.0}, {"date": "2025-07-29", "close": 108.57, "volume": 30310.0}, {"date": "2025-07-30", "close": 107.83, "volume": 46920.0}, {"date": "2025-07-31", "close": 106.62, "volume": 96394.0}, {"date": "2025-08-01", "close": 105.03, "volume": 69482.0}, {"date": "2025-08-04", "close": 106.43, "volume": 45967.0}, {"date": "2025-08-05", "close": 106.33, "volume": 38958.0}, {"date": "2025-08-06", "close": 106.0, "volume": 80529.0}, {"date": "2025-08-07", "close": 105.85, "volume": 41697.0}, {"date": "2025-08-08", "close": 105.84, "volume": 43796.0}, {"date": "2025-08-11", "close": 105.4, "volume": 160746.0}, {"date": "2025-08-12", "close": 107.85, "volume": 69512.0}, {"date": "2025-08-13", "close": 109.52, "volume": 66399.0}, {"date": "2025-08-14", "close": 108.1, "volume": 46950.0}, {"date": "2025-08-15", "close": 107.52, "volume": 35622.0}, {"date": "2025-08-18", "close": 107.8, "volume": 88384.0}, {"date": "2025-08-19", "close": 108.01, "volume": 63250.0}, {"date": "2025-08-20", "close": 107.56, "volume": 50668.0}, {"date": "2025-08-21", "close": 107.38, "volume": 45728.0}, {"date": "2025-08-22", "close": 110.33, "volume": 49039.0}, {"date": "2025-08-25", "close": 109.46, "volume": 78449.0}, {"date": "2025-08-26", "close": 110.01, "volume": 54027.0}, {"date": "2025-08-27", "close": 110.77, "volume": 52700.0}, {"date": "2025-08-28", "close": 110.82, "volume": 44372.0}, {"date": "2025-08-29", "close": 110.33, "volume": 100020.0}, {"date": "2025-09-02", "close": 109.87, "volume": 112631.0}, {"date": "2025-09-03", "close": 109.6, "volume": 167665.0}, {"date": "2025-09-04", "close": 111.25, "volume": 52696.0}, {"date": "2025-09-05", "close": 111.81, "volume": 83441.0}, {"date": "2025-09-08", "close": 111.82, "volume": 37358.0}, {"date": "2025-09-09", "close": 110.8, "volume": 50802.0}, {"date": "2025-09-10", "close": 110.69, "volume": 35711.0}, {"date": "2025-09-11", "close": 112.54, "volume": 82935.0}, {"date": "2025-09-12", "close": 111.3, "volume": 60147.0}, {"date": "2025-09-15", "close": 111.29, "volume": 48842.0}, {"date": "2025-09-16", "close": 111.03, "volume": 46513.0}, {"date": "2025-09-17", "close": 110.99, "volume": 60316.0}, {"date": "2025-09-18", "close": 112.28, "volume": 61660.0}, {"date": "2025-09-19", "close": 111.38, "volume": 41320.0}, {"date": "2025-09-22", "close": 111.3, "volume": 38920.0}, {"date": "2025-09-23", "close": 111.3, "volume": 71482.0}, {"date": "2025-09-24", "close": 110.07, "volume": 46243.0}, {"date": "2025-09-25", "close": 109.46, "volume": 36680.0}, {"date": "2025-09-26", "close": 110.54, "volume": 63845.0}, {"date": "2025-09-29", "close": 110.29, "volume": 49994.0}, {"date": "2025-09-30", "close": 110.38, "volume": 81581.0}, {"date": "2025-10-01", "close": 110.74, "volume": 48796.0}, {"date": "2025-10-02", "close": 110.91, "volume": 63800.0}, {"date": "2025-10-03", "close": 111.24, "volume": 46436.0}, {"date": "2025-10-06", "close": 111.46, "volume": 105157.0}, {"date": "2025-10-07", "close": 110.23, "volume": 62632.0}, {"date": "2025-10-08", "close": 111.28, "volume": 53909.0}, {"date": "2025-10-09", "close": 110.12, "volume": 55746.0}, {"date": "2025-10-10", "close": 106.97, "volume": 92538.0}, {"date": "2025-10-13", "close": 109.04, "volume": 54401.0}, {"date": "2025-10-14", "close": 110.07, "volume": 80141.0}, {"date": "2025-10-15", "close": 110.17, "volume": 66985.0}, {"date": "2025-10-16", "close": 108.82, "volume": 83765.0}, {"date": "2025-10-17", "close": 109.11, "volume": 53820.0}, {"date": "2025-10-20", "close": 110.37, "volume": 50778.0}, {"date": "2025-10-21", "close": 110.82, "volume": 52837.0}, {"date": "2025-10-22", "close": 109.56, "volume": 75171.0}, {"date": "2025-10-23", "close": 110.99, "volume": 61444.0}, {"date": "2025-10-24", "close": 111.66, "volume": 72290.0}, {"date": "2025-10-27", "close": 112.08, "volume": 85585.0}, {"date": "2025-10-28", "close": 111.09, "volume": 79389.0}, {"date": "2025-10-29", "close": 110.42, "volume": 79406.0}, {"date": "2025-10-30", "close": 109.23, "volume": 55824.0}, {"date": "2025-10-31", "close": 109.9, "volume": 57198.0}, {"date": "2025-11-03", "close": 109.81, "volume": 60665.0}, {"date": "2025-11-04", "close": 108.89, "volume": 58613.0}, {"date": "2025-11-05", "close": 109.62, "volume": 40359.0}, {"date": "2025-11-06", "close": 108.6, "volume": 101240.0}, {"date": "2025-11-07", "close": 109.79, "volume": 58841.0}, {"date": "2025-11-10", "close": 110.49, "volume": 60933.0}, {"date": "2025-11-11", "close": 110.5032, "volume": 30157.0}, {"date": "2025-11-12", "close": 110.88, "volume": 56947.0}, {"date": "2025-11-13", "close": 108.79, "volume": 106466.0}, {"date": "2025-11-14", "close": 108.6, "volume": 60326.0}, {"date": "2025-11-17", "close": 106.56, "volume": 68075.0}, {"date": "2025-11-18", "close": 106.91, "volume": 259206.0}, {"date": "2025-11-19", "close": 107.02, "volume": 62023.0}, {"date": "2025-11-20", "close": 105.38, "volume": 90340.0}, {"date": "2025-11-21", "close": 107.91, "volume": 67770.0}, {"date": "2025-11-24", "close": 108.96, "volume": 73242.0}, {"date": "2025-11-25", "close": 110.99, "volume": 51216.0}, {"date": "2025-11-26", "close": 111.65, "volume": 47205.0}, {"date": "2025-11-28", "close": 112.26, "volume": 32550.0}, {"date": "2025-12-01", "close": 111.63, "volume": 46069.0}, {"date": "2025-12-02", "close": 111.17, "volume": 66298.0}, {"date": "2025-12-03", "close": 111.99, "volume": 45931.0}, {"date": "2025-12-04", "close": 112.495, "volume": 46177.0}, {"date": "2025-12-05", "close": 112.59, "volume": 72222.0}, {"date": "2025-12-08", "close": 111.97, "volume": 69594.0}, {"date": "2025-12-09", "close": 111.89, "volume": 55441.0}, {"date": "2025-12-10", "close": 114.01, "volume": 57333.0}, {"date": "2025-12-11", "close": 115.18, "volume": 106539.0}, {"date": "2025-12-12", "close": 113.65, "volume": 45066.0}, {"date": "2025-12-15", "close": 113.42, "volume": 91832.0}, {"date": "2025-12-16", "close": 112.69, "volume": 38087.0}, {"date": "2025-12-17", "close": 112.22, "volume": 71659.0}, {"date": "2025-12-18", "close": 112.73, "volume": 34720.0}, {"date": "2025-12-19", "close": 113.66, "volume": 56059.0}, {"date": "2025-12-22", "close": 114.2, "volume": 94078.0}, {"date": "2025-12-23", "close": 113.87, "volume": 71930.0}, {"date": "2025-12-24", "close": 113.94, "volume": 53039.0}, {"date": "2025-12-26", "close": 114.07, "volume": 58041.0}, {"date": "2025-12-29", "close": 113.37, "volume": 105803.0}, {"date": "2025-12-30", "close": 113.0, "volume": 114209.0}, {"date": "2025-12-31", "close": 111.8, "volume": 49615.0}, {"date": "2026-01-02", "close": 113.33, "volume": 74853.0}, {"date": "2026-01-05", "close": 114.8, "volume": 71020.0}, {"date": "2026-01-06", "close": 116.46, "volume": 256319.0}, {"date": "2026-01-07", "close": 115.58, "volume": 63931.0}, {"date": "2026-01-08", "close": 116.08, "volume": 256403.0}, {"date": "2026-01-09", "close": 117.0, "volume": 113850.0}, {"date": "2026-01-12", "close": 117.19, "volume": 53346.0}, {"date": "2026-01-13", "close": 117.44, "volume": 44947.0}, {"date": "2026-01-14", "close": 117.6, "volume": 124967.0}, {"date": "2026-01-15", "close": 119.0, "volume": 73139.0}, {"date": "2026-01-16", "close": 118.59, "volume": 73757.0}, {"date": "2026-01-20", "close": 116.97, "volume": 90962.0}, {"date": "2026-01-21", "close": 119.14, "volume": 139172.0}, {"date": "2026-01-22", "close": 119.1, "volume": 76495.0}, {"date": "2026-01-23", "close": 117.92, "volume": 124450.0}, {"date": "2026-01-26", "close": 117.83, "volume": 60609.0}, {"date": "2026-01-27", "close": 117.9, "volume": 69547.0}, {"date": "2026-01-28", "close": 117.62, "volume": 151665.0}, {"date": "2026-01-29", "close": 117.41, "volume": 114156.0}, {"date": "2026-01-30", "close": 116.37, "volume": 55823.0}, {"date": "2026-02-02", "close": 117.33, "volume": 166016.0}, {"date": "2026-02-03", "close": 117.55, "volume": 140351.0}, {"date": "2026-02-04", "close": 118.38, "volume": 107292.0}, {"date": "2026-02-05", "close": 117.78, "volume": 80231.0}, {"date": "2026-02-06", "close": 121.51, "volume": 102698.0}, {"date": "2026-02-09", "close": 121.64, "volume": 57674.0}, {"date": "2026-02-10", "close": 121.59, "volume": 106435.0}, {"date": "2026-02-11", "close": 121.25, "volume": 101531.0}, {"date": "2026-02-12", "close": 119.54, "volume": 75595.0}, {"date": "2026-02-13", "close": 120.62, "volume": 82441.0}, {"date": "2026-02-17", "close": 120.83, "volume": 134430.0}, {"date": "2026-02-18", "close": 121.39, "volume": 96361.0}, {"date": "2026-02-19", "close": 121.35, "volume": 54538.0}, {"date": "2026-02-20", "close": 122.1, "volume": 70137.0}, {"date": "2026-02-23", "close": 119.98, "volume": 64256.0}, {"date": "2026-02-24", "close": 121.16, "volume": 49465.0}, {"date": "2026-02-25", "close": 121.64, "volume": 85367.0}, {"date": "2026-02-26", "close": 122.05, "volume": 116291.0}, {"date": "2026-02-27", "close": 121.06, "volume": 59252.0}, {"date": "2026-03-02", "close": 122.12, "volume": 98166.0}, {"date": "2026-03-03", "close": 120.01, "volume": 129813.0}, {"date": "2026-03-04", "close": 119.97, "volume": 60556.0}, {"date": "2026-03-05", "close": 118.35, "volume": 87941.0}, {"date": "2026-03-06", "close": 115.56, "volume": 132903.0}, {"date": "2026-03-09", "close": 116.7, "volume": 107854.0}, {"date": "2026-03-10", "close": 116.11, "volume": 84290.0}, {"date": "2026-03-11", "close": 115.84, "volume": 106601.0}, {"date": "2026-03-12", "close": 113.42, "volume": 69547.0}, {"date": "2026-03-13", "close": 113.26, "volume": 119079.0}, {"date": "2026-03-16", "close": 114.14, "volume": 113919.0}, {"date": "2026-03-17", "close": 115.11, "volume": 47266.0}, {"date": "2026-03-18", "close": 114.09, "volume": 65647.0}, {"date": "2026-03-19", "close": 114.37, "volume": 74599.0}, {"date": "2026-03-20", "close": 111.79, "volume": 100470.0}, {"date": "2026-03-23", "close": 113.9, "volume": 73452.0}, {"date": "2026-03-24", "close": 114.44, "volume": 109367.0}, {"date": "2026-03-25", "close": 115.5, "volume": 122098.0}, {"date": "2026-03-26", "close": 113.76, "volume": 108267.0}, {"date": "2026-03-27", "close": 111.92, "volume": 68849.0}, {"date": "2026-03-30", "close": 111.02, "volume": 64102.0}, {"date": "2026-03-31", "close": 114.32, "volume": 135414.0}, {"date": "2026-04-01", "close": 115.23, "volume": 63443.0}, {"date": "2026-04-02", "close": 115.36, "volume": 109730.0}, {"date": "2026-04-06", "close": 115.82, "volume": 78808.0}, {"date": "2026-04-07", "close": 116.05, "volume": 81293.0}, {"date": "2026-04-08", "close": 119.33, "volume": 84041.0}, {"date": "2026-04-09", "close": 119.63, "volume": 74707.0}, {"date": "2026-04-10", "close": 119.23, "volume": 203050.0}, {"date": "2026-04-13", "close": 120.54, "volume": 91250.0}, {"date": "2026-04-14", "close": 121.11, "volume": 70836.0}, {"date": "2026-04-15", "close": 120.79, "volume": 73594.0}, {"date": "2026-04-16", "close": 120.97, "volume": 41377.0}, {"date": "2026-04-17", "close": 123.44, "volume": 66157.0}, {"date": "2026-04-20", "close": 124.17, "volume": 71405.0}, {"date": "2026-04-21", "close": 123.45, "volume": 82056.0}, {"date": "2026-04-22", "close": 122.97, "volume": 85529.0}, {"date": "2026-04-23", "close": 122.92, "volume": 73508.0}, {"date": "2026-04-24", "close": 123.21, "volume": 78959.0}, {"date": "2026-04-27", "close": 123.23, "volume": 67751.0}, {"date": "2026-04-28", "close": 122.0, "volume": 107007.0}, {"date": "2026-04-29", "close": 121.16, "volume": 108526.0}, {"date": "2026-04-30", "close": 123.18, "volume": 52056.0}, {"date": "2026-05-01", "close": 123.15, "volume": 79998.0}, {"date": "2026-05-04", "close": 122.44, "volume": 81912.0}, {"date": "2026-05-05", "close": 124.04, "volume": 77793.0}, {"date": "2026-05-06", "close": 126.31, "volume": 139839.0}, {"date": "2026-05-07", "close": 124.71, "volume": 64451.0}, {"date": "2026-05-08", "close": 125.25, "volume": 47180.0}, {"date": "2026-05-11", "close": 124.9, "volume": 67584.0}, {"date": "2026-05-12", "close": 124.04, "volume": 64093.0}, {"date": "2026-05-13", "close": 123.77, "volume": 75435.0}, {"date": "2026-05-14", "close": 124.25, "volume": 64723.0}, {"date": "2026-05-15", "close": 122.22, "volume": 41173.0}, {"date": "2026-05-18", "close": 122.08, "volume": 90076.0}, {"date": "2026-05-19", "close": 120.88, "volume": 77956.0}, {"date": "2026-05-20", "close": 123.24, "volume": 83292.0}, {"date": "2026-05-21", "close": 123.35, "volume": 82096.0}, {"date": "2026-05-22", "close": 124.43, "volume": 46683.0}, {"date": "2026-05-26", "close": 126.38, "volume": 60365.0}, {"date": "2026-05-27", "close": 125.9, "volume": 58868.0}, {"date": "2026-05-28", "close": 126.03, "volume": 45951.0}, {"date": "2026-05-29", "close": 126.22, "volume": 51708.0}, {"date": "2026-06-01", "close": 126.15, "volume": 66969.0}, {"date": "2026-06-02", "close": 127.23, "volume": 60473.0}, {"date": "2026-06-03", "close": 127.21, "volume": 62948.0}, {"date": "2026-06-04", "close": 127.67, "volume": 55959.0}, {"date": "2026-06-05", "close": 125.14, "volume": 57320.0}, {"date": "2026-06-08", "close": 125.44, "volume": 46742.0}, {"date": "2026-06-09", "close": 126.36, "volume": 116377.0}, {"date": "2026-06-10", "close": 124.58, "volume": 62579.0}, {"date": "2026-06-11", "close": 127.73, "volume": 84069.0}, {"date": "2026-06-12", "close": 128.73, "volume": 57555.0}, {"date": "2026-06-15", "close": 129.23, "volume": 120092.0}, {"date": "2026-06-16", "close": 128.8, "volume": 87664.0}, {"date": "2026-06-17", "close": 127.17, "volume": 63127.0}, {"date": "2026-06-18", "close": 128.53, "volume": 48989.0}, {"date": "2026-06-22", "close": 129.08, "volume": 88445.0}, {"date": "2026-06-23", "close": 127.78, "volume": 83967.0}, {"date": "2026-06-24", "close": 128.21, "volume": 45887.0}, {"date": "2026-06-25", "close": 129.34, "volume": 107870.0}, {"date": "2026-06-26", "close": 128.99, "volume": 147292.0}, {"date": "2026-06-29", "close": 129.5, "volume": 101859.0}, {"date": "2026-06-30", "close": 130.4, "volume": 90652.0}, {"date": "2026-07-01", "close": 129.3, "volume": 317178.0}, {"date": "2026-07-02", "close": 128.67, "volume": 68588.0}, {"date": "2026-07-06", "close": 129.18, "volume": 77368.0}, {"date": "2026-07-07", "close": 127.73, "volume": 98494.0}, {"date": "2026-07-08", "close": 126.46, "volume": 70186.0}, {"date": "2026-07-09", "close": 128.07, "volume": 76018.0}, {"date": "2026-07-10", "close": 128.05, "volume": 70935.0}, {"date": "2026-07-13", "close": 127.35, "volume": 70126.0}, {"date": "2026-07-14", "close": 127.94, "volume": 58017.0}, {"date": "2026-07-15", "close": 128.03, "volume": 51817.0}, {"date": "2026-07-16", "close": 128.69, "volume": 69651.0}, {"date": "2026-07-17", "close": 127.85, "volume": 68988.0}, {"date": "2026-07-20", "close": 126.82, "volume": 64086.0}, {"date": "2026-07-21", "close": 128.15, "volume": 96428.0}, {"date": "2026-07-22", "close": 128.13, "volume": 83970.0}, {"date": "2026-07-23", "close": 127.64, "volume": 79856.0}, {"date": "2026-07-24", "close": 128.21, "volume": 69823.0}, {"date": "2026-07-27", "close": 128.6, "volume": 92262.0}, {"date": "2026-07-28", "close": 128.66, "volume": 53909.0}, {"date": "2026-07-29", "close": 126.44, "volume": 59591.0}, {"date": "2026-07-30", "close": 127.46, "volume": 80495.0}, {"date": "2026-07-31", "close": 127.36, "volume": 45511.0}, {"date": "2026-08-03", "close": 128.83, "volume": 104430.0}, {"date": "2026-08-04", "close": 131.15, "volume": 67288.0}, {"date": "2026-08-05", "close": 130.28, "volume": 69040.0}, {"date": "2026-08-06", "close": 129.89, "volume": 77501.0}, {"date": "2026-08-07", "close": 131.68, "volume": 68280.0}], "refreshing": true}