{"ticker": "IYY", "overview": {"name": "iShares Dow Jones U.S. 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": "IYY", "has_prices": true, "as_of": "2026-08-07", "last": 188.55, "prev_close": 187.12, "change": 1.4300000000000068, "change_pct": 0.007642154766994478, "session_volume": 11973.0, "vwap_5": 187.5181187988441, "vwap_20": 183.82632416881697, "vwap_60": 182.5997834653412, "vwap_250": 168.65930163932745, "high_52w": 188.55, "low_52w": 153.86, "avg_volume_20": 34626.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023045-T1", "src": "CONGRESS", "ticker": "IYY", "cik": "", "company": "iShares Dow Jones U.S. ETF", "company_raw": "IRA 1\nD: INVESCO S&P 500 EQUAL WEIGHT ETF\niShares Dow Jones U.S. ETF", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar offloads IYY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf", "trade_date": "2023-04-13", "timestamp": "2023-04-13", "mins": 1871504}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "2023-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "IYY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 54.4937, "volume": 45958.0}, {"date": "2016-08-09", "close": 54.525, "volume": 49086.0}, {"date": "2016-08-10", "close": 54.39, "volume": 79288.0}, {"date": "2016-08-11", "close": 54.65, "volume": 22886.0}, {"date": "2016-08-12", "close": 54.6, "volume": 16350.0}, {"date": "2016-08-15", "close": 54.82, "volume": 13142.0}, {"date": "2016-08-16", "close": 54.48, "volume": 15042.0}, {"date": "2016-08-17", "close": 54.56, "volume": 12450.0}, {"date": "2016-08-18", "close": 54.7199, "volume": 10716.0}, {"date": "2016-08-19", "close": 54.645, "volume": 16386.0}, {"date": "2016-08-22", "close": 54.625, "volume": 10778.0}, {"date": "2016-08-23", "close": 54.765, "volume": 23190.0}, {"date": "2016-08-24", "close": 54.55, "volume": 17234.0}, {"date": "2016-08-25", "close": 54.395, "volume": 28006.0}, {"date": "2016-08-26", "close": 54.285, "volume": 20916.0}, {"date": "2016-08-29", "close": 54.605, "volume": 19388.0}, {"date": "2016-08-30", "close": 54.49, "volume": 21450.0}, {"date": "2016-08-31", "close": 54.4, "volume": 10680.0}, {"date": "2016-09-01", "close": 54.41, "volume": 7938.0}, {"date": "2016-09-02", "close": 54.67, "volume": 11508.0}, {"date": "2016-09-06", "close": 54.745, "volume": 18412.0}, {"date": "2016-09-07", "close": 54.8, "volume": 15748.0}, {"date": "2016-09-08", "close": 54.745, "volume": 25744.0}, {"date": "2016-09-09", "close": 53.45, "volume": 64622.0}, {"date": "2016-09-12", "close": 54.135, "volume": 39166.0}, {"date": "2016-09-13", "close": 53.315, "volume": 26606.0}, {"date": "2016-09-14", "close": 53.295, "volume": 30156.0}, {"date": "2016-09-15", "close": 53.905, "volume": 253288.0}, {"date": "2016-09-16", "close": 53.74, "volume": 29354.0}, {"date": "2016-09-19", "close": 53.685, "volume": 39074.0}, {"date": "2016-09-20", "close": 53.695, "volume": 36286.0}, {"date": "2016-09-21", "close": 54.29, "volume": 19280.0}, {"date": "2016-09-22", "close": 54.67, "volume": 90494.0}, {"date": "2016-09-23", "close": 54.42, "volume": 54890.0}, {"date": "2016-09-26", "close": 53.665, "volume": 29782.0}, {"date": "2016-09-27", "close": 53.995, "volume": 29418.0}, {"date": "2016-09-28", "close": 54.32, "volume": 16016.0}, {"date": "2016-09-29", "close": 53.865, "volume": 87520.0}, {"date": "2016-09-30", "close": 54.265, "volume": 21802.0}, {"date": "2016-10-03", "close": 54.05, "volume": 125738.0}, {"date": "2016-10-04", "close": 53.77, "volume": 30946.0}, {"date": "2016-10-05", "close": 54.0401, "volume": 42360.0}, {"date": "2016-10-06", "close": 54.02, "volume": 21558.0}, {"date": "2016-10-07", "close": 53.815, "volume": 23278.0}, {"date": "2016-10-10", "close": 54.1, "volume": 75554.0}, {"date": "2016-10-11", "close": 53.415, "volume": 35184.0}, {"date": "2016-10-12", "close": 53.49, "volume": 42314.0}, {"date": "2016-10-13", "close": 53.265, "volume": 18810.0}, {"date": "2016-10-14", "close": 53.27, "volume": 182714.0}, {"date": "2016-10-17", "close": 53.13, "volume": 33148.0}, {"date": "2016-10-18", "close": 53.455, "volume": 33638.0}, {"date": "2016-10-19", "close": 53.605, "volume": 9364.0}, {"date": "2016-10-20", "close": 53.55, "volume": 95156.0}, {"date": "2016-10-21", "close": 53.51, "volume": 20088.0}, {"date": "2016-10-24", "close": 53.775, "volume": 20786.0}, {"date": "2016-10-25", "close": 53.515, "volume": 32506.0}, {"date": "2016-10-26", "close": 53.435, "volume": 115564.0}, {"date": "2016-10-27", "close": 53.235, "volume": 28078.0}, {"date": "2016-10-28", "close": 53.08, "volume": 36706.0}, {"date": "2016-10-31", "close": 53.14, "volume": 31396.0}, {"date": "2016-11-01", "close": 52.6156, "volume": 35228.0}, {"date": "2016-11-02", "close": 52.4176, "volume": 22632.0}, {"date": "2016-11-03", "close": 52.145, "volume": 88312.0}, {"date": "2016-11-04", "close": 52.095, "volume": 56330.0}, {"date": "2016-11-07", "close": 53.215, "volume": 43150.0}, {"date": "2016-11-08", "close": 53.455, "volume": 62544.0}, {"date": "2016-11-09", "close": 54.1135, "volume": 191268.0}, {"date": "2016-11-10", "close": 54.265, "volume": 114188.0}, {"date": "2016-11-11", "close": 54.225, "volume": 211312.0}, {"date": "2016-11-14", "close": 54.305, "volume": 85116.0}, {"date": "2016-11-15", "close": 54.75, "volume": 80910.0}, {"date": "2016-11-16", "close": 54.675, "volume": 61198.0}, {"date": "2016-11-17", "close": 54.94, "volume": 43530.0}, {"date": "2016-11-18", "close": 54.8, "volume": 24980.0}, {"date": "2016-11-21", "close": 55.245, "volume": 41788.0}, {"date": "2016-11-22", "close": 55.395, "volume": 77532.0}, {"date": "2016-11-23", "close": 55.44, "volume": 79616.0}, {"date": "2016-11-25", "close": 55.67, "volume": 40926.0}, {"date": "2016-11-28", "close": 55.375, "volume": 49324.0}, {"date": "2016-11-29", "close": 55.47, "volume": 44286.0}, {"date": "2016-11-30", "close": 55.345, "volume": 65006.0}, {"date": "2016-12-01", "close": 55.115, "volume": 51492.0}, {"date": "2016-12-02", "close": 55.14, "volume": 72198.0}, {"date": "2016-12-05", "close": 55.48, "volume": 78080.0}, {"date": "2016-12-06", "close": 55.74, "volume": 146106.0}, {"date": "2016-12-07", "close": 56.435, "volume": 89696.0}, {"date": "2016-12-08", "close": 56.63, "volume": 365574.0}, {"date": "2016-12-09", "close": 56.905, "volume": 123464.0}, {"date": "2016-12-12", "close": 56.785, "volume": 87900.0}, {"date": "2016-12-13", "close": 57.15, "volume": 112312.0}, {"date": "2016-12-14", "close": 56.63, "volume": 164364.0}, {"date": "2016-12-15", "close": 56.895, "volume": 77382.0}, {"date": "2016-12-16", "close": 56.82, "volume": 60342.0}, {"date": "2016-12-19", "close": 56.975, "volume": 51636.0}, {"date": "2016-12-20", "close": 57.0887, "volume": 99598.0}, {"date": "2016-12-21", "close": 56.71, "volume": 94484.0}, {"date": "2016-12-22", "close": 56.585, "volume": 65152.0}, {"date": "2016-12-23", "close": 56.625, "volume": 34436.0}, {"date": "2016-12-27", "close": 56.795, "volume": 42882.0}, {"date": "2016-12-28", "close": 56.34, "volume": 52880.0}, {"date": "2016-12-29", "close": 56.3349, "volume": 66060.0}, {"date": "2016-12-30", "close": 56.0249, "volume": 117532.0}, {"date": "2017-01-03", "close": 56.4399, "volume": 171654.0}, {"date": "2017-01-04", "close": 56.935, "volume": 179570.0}, {"date": "2017-01-05", "close": 56.835, "volume": 65384.0}, {"date": "2017-01-06", "close": 57.0795, "volume": 63162.0}, {"date": "2017-01-09", "close": 56.855, "volume": 84696.0}, {"date": "2017-01-10", "close": 56.9239, "volume": 81852.0}, {"date": "2017-01-11", "close": 57.033, "volume": 62390.0}, {"date": "2017-01-12", "close": 56.945, "volume": 50610.0}, {"date": "2017-01-13", "close": 57.0393, "volume": 52920.0}, {"date": "2017-01-17", "close": 56.78, "volume": 55568.0}, {"date": "2017-01-18", "close": 56.935, "volume": 36234.0}, {"date": "2017-01-19", "close": 56.725, "volume": 38244.0}, {"date": "2017-01-20", "close": 56.945, "volume": 57710.0}, {"date": "2017-01-23", "close": 56.8161, "volume": 22252.0}, {"date": "2017-01-24", "close": 57.23, "volume": 61470.0}, {"date": "2017-01-25", "close": 57.685, "volume": 72992.0}, {"date": "2017-01-26", "close": 57.6216, "volume": 76676.0}, {"date": "2017-01-27", "close": 57.55, "volume": 50032.0}, {"date": "2017-01-30", "close": 57.18, "volume": 73696.0}, {"date": "2017-01-31", "close": 57.195, "volume": 67410.0}, {"date": "2017-02-01", "close": 57.175, "volume": 65792.0}, {"date": "2017-02-02", "close": 57.2, "volume": 23688.0}, {"date": "2017-02-03", "close": 57.66, "volume": 57954.0}, {"date": "2017-02-06", "close": 57.515, "volume": 134922.0}, {"date": "2017-02-07", "close": 57.5126, "volume": 27538.0}, {"date": "2017-02-08", "close": 57.6233, "volume": 325790.0}, {"date": "2017-02-09", "close": 57.99, "volume": 135074.0}, {"date": "2017-02-10", "close": 58.195, "volume": 129510.0}, {"date": "2017-02-13", "close": 58.48, "volume": 49894.0}, {"date": "2017-02-14", "close": 58.75, "volume": 273242.0}, {"date": "2017-02-15", "close": 59.0466, "volume": 73744.0}, {"date": "2017-02-16", "close": 58.97, "volume": 39394.0}, {"date": "2017-02-17", "close": 59.08, "volume": 51278.0}, {"date": "2017-02-21", "close": 59.43, "volume": 43476.0}, {"date": "2017-02-22", "close": 59.365, "volume": 39864.0}, {"date": "2017-02-23", "close": 59.315, "volume": 38894.0}, {"date": "2017-02-24", "close": 59.41, "volume": 53788.0}, {"date": "2017-02-27", "close": 59.535, "volume": 60930.0}, {"date": "2017-02-28", "close": 59.325, "volume": 51782.0}, {"date": "2017-03-01", "close": 60.115, "volume": 97844.0}, {"date": "2017-03-02", "close": 59.78, "volume": 58252.0}, {"date": "2017-03-03", "close": 59.775, "volume": 26808.0}, {"date": "2017-03-06", "close": 59.585, "volume": 63818.0}, {"date": "2017-03-07", "close": 59.42, "volume": 48376.0}, {"date": "2017-03-08", "close": 59.26, "volume": 28030.0}, {"date": "2017-03-09", "close": 59.265, "volume": 43818.0}, {"date": "2017-03-10", "close": 59.49, "volume": 53838.0}, {"date": "2017-03-13", "close": 59.585, "volume": 28840.0}, {"date": "2017-03-14", "close": 59.335, "volume": 18548.0}, {"date": "2017-03-15", "close": 59.845, "volume": 121982.0}, {"date": "2017-03-16", "close": 59.745, "volume": 31900.0}, {"date": "2017-03-17", "close": 59.735, "volume": 60260.0}, {"date": "2017-03-20", "close": 59.5891, "volume": 23326.0}, {"date": "2017-03-21", "close": 58.805, "volume": 53104.0}, {"date": "2017-03-22", "close": 58.895, "volume": 189634.0}, {"date": "2017-03-23", "close": 58.85, "volume": 69076.0}, {"date": "2017-03-24", "close": 58.57, "volume": 47330.0}, {"date": "2017-03-27", "close": 58.5368, "volume": 80052.0}, {"date": "2017-03-28", "close": 59.0, "volume": 29104.0}, {"date": "2017-03-29", "close": 59.055, "volume": 37390.0}, {"date": "2017-03-30", "close": 59.24, "volume": 31508.0}, {"date": "2017-03-31", "close": 59.13, "volume": 44716.0}, {"date": "2017-04-03", "close": 58.995, "volume": 126262.0}, {"date": "2017-04-04", "close": 59.03, "volume": 157288.0}, {"date": "2017-04-05", "close": 58.815, "volume": 66404.0}, {"date": "2017-04-06", "close": 59.0, "volume": 26158.0}, {"date": "2017-04-07", "close": 58.92, "volume": 33226.0}, {"date": "2017-04-10", "close": 59.005, "volume": 28064.0}, {"date": "2017-04-11", "close": 58.97, "volume": 57674.0}, {"date": "2017-04-12", "close": 58.675, "volume": 31938.0}, {"date": "2017-04-13", "close": 58.285, "volume": 26932.0}, {"date": "2017-04-17", "close": 58.765, "volume": 63176.0}, {"date": "2017-04-18", "close": 58.655, "volume": 71768.0}, {"date": "2017-04-19", "close": 58.58, "volume": 75958.0}, {"date": "2017-04-20", "close": 59.105, "volume": 46348.0}, {"date": "2017-04-21", "close": 58.9542, "volume": 69928.0}, {"date": "2017-04-24", "close": 59.49, "volume": 50912.0}, {"date": "2017-04-25", "close": 59.88, "volume": 60596.0}, {"date": "2017-04-26", "close": 59.85, "volume": 47604.0}, {"date": "2017-04-27", "close": 59.89, "volume": 54308.0}, {"date": "2017-04-28", "close": 59.735, "volume": 36026.0}, {"date": "2017-05-01", "close": 59.9449, "volume": 31530.0}, {"date": "2017-05-02", "close": 59.865, "volume": 25002.0}, {"date": "2017-05-03", "close": 59.81, "volume": 11352.0}, {"date": "2017-05-04", "close": 59.775, "volume": 17024.0}, {"date": "2017-05-05", "close": 60.1, "volume": 18424.0}, {"date": "2017-05-08", "close": 60.02, "volume": 22524.0}, {"date": "2017-05-09", "close": 59.9201, "volume": 541730.0}, {"date": "2017-05-10", "close": 60.11, "volume": 43696.0}, {"date": "2017-05-11", "close": 59.955, "volume": 33806.0}, {"date": "2017-05-12", "close": 59.82, "volume": 24902.0}, {"date": "2017-05-15", "close": 60.135, "volume": 31722.0}, {"date": "2017-05-16", "close": 60.115, "volume": 33118.0}, {"date": "2017-05-17", "close": 59.0341, "volume": 58166.0}, {"date": "2017-05-18", "close": 59.275, "volume": 49896.0}, {"date": "2017-05-19", "close": 59.67, "volume": 51464.0}, {"date": "2017-05-22", "close": 60.0, "volume": 43722.0}, {"date": "2017-05-23", "close": 60.11, "volume": 35742.0}, {"date": "2017-05-24", "close": 60.25, "volume": 20072.0}, {"date": "2017-05-25", "close": 60.5, "volume": 34590.0}, {"date": "2017-05-26", "close": 60.52, "volume": 30300.0}, {"date": "2017-05-30", "close": 60.415, "volume": 24900.0}, {"date": "2017-05-31", "close": 60.425, "volume": 20196.0}, {"date": "2017-06-01", "close": 60.92, "volume": 17424.0}, {"date": "2017-06-02", "close": 61.155, "volume": 28588.0}, {"date": "2017-06-05", "close": 61.145, "volume": 10118.0}, {"date": "2017-06-06", "close": 60.88, "volume": 22160.0}, {"date": "2017-06-07", "close": 60.955, "volume": 33300.0}, {"date": "2017-06-08", "close": 61.06, "volume": 32858.0}, {"date": "2017-06-09", "close": 60.99, "volume": 54388.0}, {"date": "2017-06-12", "close": 60.94, "volume": 30888.0}, {"date": "2017-06-13", "close": 61.27, "volume": 20186.0}, {"date": "2017-06-14", "close": 61.185, "volume": 19952.0}, {"date": "2017-06-15", "close": 60.995, "volume": 25088.0}, {"date": "2017-06-16", "close": 60.975, "volume": 14988.0}, {"date": "2017-06-19", "close": 61.535, "volume": 20910.0}, {"date": "2017-06-20", "close": 61.14, "volume": 22262.0}, {"date": "2017-06-21", "close": 61.08, "volume": 20520.0}, {"date": "2017-06-22", "close": 61.105, "volume": 53130.0}, {"date": "2017-06-23", "close": 61.22, "volume": 11782.0}, {"date": "2017-06-26", "close": 61.2556, "volume": 26928.0}, {"date": "2017-06-27", "close": 60.525, "volume": 37800.0}, {"date": "2017-06-28", "close": 61.04, "volume": 18614.0}, {"date": "2017-06-29", "close": 60.57, "volume": 37272.0}, {"date": "2017-06-30", "close": 60.665, "volume": 28638.0}, {"date": "2017-07-03", "close": 60.785, "volume": 45052.0}, {"date": "2017-07-05", "close": 60.88, "volume": 37018.0}, {"date": "2017-07-06", "close": 60.29, "volume": 23946.0}, {"date": "2017-07-07", "close": 60.7, "volume": 16390.0}, {"date": "2017-07-10", "close": 60.755, "volume": 45982.0}, {"date": "2017-07-11", "close": 60.71, "volume": 16834.0}, {"date": "2017-07-12", "close": 61.145, "volume": 25102.0}, {"date": "2017-07-13", "close": 61.27, "volume": 157204.0}, {"date": "2017-07-14", "close": 61.545, "volume": 28714.0}, {"date": "2017-07-17", "close": 61.545, "volume": 15348.0}, {"date": "2017-07-18", "close": 61.55, "volume": 20482.0}, {"date": "2017-07-19", "close": 61.915, "volume": 33158.0}, {"date": "2017-07-20", "close": 61.945, "volume": 41304.0}, {"date": "2017-07-21", "close": 61.87, "volume": 25904.0}, {"date": "2017-07-24", "close": 61.865, "volume": 23074.0}, {"date": "2017-07-25", "close": 62.055, "volume": 19934.0}, {"date": "2017-07-26", "close": 62.005, "volume": 34524.0}, {"date": "2017-07-27", "close": 61.91, "volume": 51870.0}, {"date": "2017-07-28", "close": 61.825, "volume": 30332.0}, {"date": "2017-07-31", "close": 61.84, "volume": 29746.0}, {"date": "2017-08-01", "close": 61.945, "volume": 33014.0}, {"date": "2017-08-02", "close": 61.935, "volume": 28370.0}, {"date": "2017-08-03", "close": 61.81, "volume": 25282.0}, {"date": "2017-08-04", "close": 61.9051, "volume": 52604.0}, {"date": "2017-08-07", "close": 62.015, "volume": 29282.0}, {"date": "2017-08-08", "close": 61.885, "volume": 23054.0}, {"date": "2017-08-09", "close": 61.7951, "volume": 31394.0}, {"date": "2017-08-10", "close": 60.95, "volume": 95194.0}, {"date": "2017-08-11", "close": 61.01, "volume": 44292.0}, {"date": "2017-08-14", "close": 61.66, "volume": 56502.0}, {"date": "2017-08-15", "close": 61.685, "volume": 20746.0}, {"date": "2017-08-16", "close": 61.68, "volume": 26212.0}, {"date": "2017-08-17", "close": 60.83, "volume": 31060.0}, {"date": "2017-08-18", "close": 60.6696, "volume": 42588.0}, {"date": "2017-08-21", "close": 60.76, "volume": 24098.0}, {"date": "2017-08-22", "close": 61.36, "volume": 48340.0}, {"date": "2017-08-23", "close": 61.175, "volume": 36994.0}, {"date": "2017-08-24", "close": 61.04, "volume": 160086.0}, {"date": "2017-08-25", "close": 61.17, "volume": 190198.0}, {"date": "2017-08-28", "close": 61.14, "volume": 121120.0}, {"date": "2017-08-29", "close": 61.225, "volume": 141778.0}, {"date": "2017-08-30", "close": 61.53, "volume": 44794.0}, {"date": "2017-08-31", "close": 61.935, "volume": 48216.0}, {"date": "2017-09-01", "close": 62.085, "volume": 49476.0}, {"date": "2017-09-05", "close": 61.605, "volume": 357584.0}, {"date": "2017-09-06", "close": 61.775, "volume": 61912.0}, {"date": "2017-09-07", "close": 61.73, "volume": 31894.0}, {"date": "2017-09-08", "close": 61.685, "volume": 58664.0}, {"date": "2017-09-11", "close": 62.335, "volume": 38376.0}, {"date": "2017-09-12", "close": 62.55, "volume": 32716.0}, {"date": "2017-09-13", "close": 62.62, "volume": 20338.0}, {"date": "2017-09-14", "close": 62.56, "volume": 27430.0}, {"date": "2017-09-15", "close": 62.695, "volume": 57834.0}, {"date": "2017-09-18", "close": 62.835, "volume": 21140.0}, {"date": "2017-09-19", "close": 62.875, "volume": 38076.0}, {"date": "2017-09-20", "close": 62.94, "volume": 27766.0}, {"date": "2017-09-21", "close": 62.77, "volume": 17922.0}, {"date": "2017-09-22", "close": 62.7685, "volume": 19782.0}, {"date": "2017-09-25", "close": 62.6494, "volume": 28608.0}, {"date": "2017-09-26", "close": 62.41, "volume": 31368.0}, {"date": "2017-09-27", "close": 62.72, "volume": 21080.0}, {"date": "2017-09-28", "close": 62.79, "volume": 21124.0}, {"date": "2017-09-29", "close": 63.015, "volume": 20510.0}, {"date": "2017-10-02", "close": 63.26, "volume": 122276.0}, {"date": "2017-10-03", "close": 63.415, "volume": 31048.0}, {"date": "2017-10-04", "close": 63.5107, "volume": 30164.0}, {"date": "2017-10-05", "close": 63.87, "volume": 17334.0}, {"date": "2017-10-06", "close": 63.8, "volume": 41660.0}, {"date": "2017-10-09", "close": 63.675, "volume": 19612.0}, {"date": "2017-10-10", "close": 63.845, "volume": 25234.0}, {"date": "2017-10-11", "close": 63.94, "volume": 26374.0}, {"date": "2017-10-12", "close": 63.85, "volume": 22984.0}, {"date": "2017-10-13", "close": 63.945, "volume": 19982.0}, {"date": "2017-10-16", "close": 63.97, "volume": 23358.0}, {"date": "2017-10-17", "close": 64.015, "volume": 42258.0}, {"date": "2017-10-18", "close": 64.09, "volume": 31014.0}, {"date": "2017-10-19", "close": 64.105, "volume": 42584.0}, {"date": "2017-10-20", "close": 64.4, "volume": 21566.0}, {"date": "2017-10-23", "close": 64.185, "volume": 89540.0}, {"date": "2017-10-24", "close": 64.24, "volume": 40692.0}, {"date": "2017-10-25", "close": 63.94, "volume": 67066.0}, {"date": "2017-10-26", "close": 64.09, "volume": 81690.0}, {"date": "2017-10-27", "close": 64.5482, "volume": 105680.0}, {"date": "2017-10-30", "close": 64.33, "volume": 26316.0}, {"date": "2017-10-31", "close": 64.4, "volume": 21774.0}, {"date": "2017-11-01", "close": 64.475, "volume": 26762.0}, {"date": "2017-11-02", "close": 64.51, "volume": 59604.0}, {"date": "2017-11-03", "close": 64.7, "volume": 23332.0}, {"date": "2017-11-06", "close": 64.825, "volume": 30570.0}, {"date": "2017-11-07", "close": 64.725, "volume": 29680.0}, {"date": "2017-11-08", "close": 64.85, "volume": 25992.0}, {"date": "2017-11-09", "close": 64.61, "volume": 77790.0}, {"date": "2017-11-10", "close": 64.605, "volume": 74522.0}, {"date": "2017-11-13", "close": 64.68, "volume": 49710.0}, {"date": "2017-11-14", "close": 64.495, "volume": 22618.0}, {"date": "2017-11-15", "close": 64.155, "volume": 25930.0}, {"date": "2017-11-16", "close": 64.745, "volume": 30530.0}, {"date": "2017-11-17", "close": 64.6603, "volume": 38088.0}, {"date": "2017-11-20", "close": 64.73, "volume": 33024.0}, {"date": "2017-11-21", "close": 65.19, "volume": 25054.0}, {"date": "2017-11-22", "close": 65.115, "volume": 37612.0}, {"date": "2017-11-24", "close": 65.29, "volume": 10066.0}, {"date": "2017-11-27", "close": 65.23, "volume": 47466.0}, {"date": "2017-11-28", "close": 65.8178, "volume": 50232.0}, {"date": "2017-11-29", "close": 65.855, "volume": 22708.0}, {"date": "2017-11-30", "close": 66.4, "volume": 63088.0}, {"date": "2017-12-01", "close": 66.2501, "volume": 78482.0}, {"date": "2017-12-04", "close": 66.2001, "volume": 98436.0}, {"date": "2017-12-05", "close": 65.9095, "volume": 49220.0}, {"date": "2017-12-06", "close": 65.84, "volume": 94368.0}, {"date": "2017-12-07", "close": 66.085, "volume": 33156.0}, {"date": "2017-12-08", "close": 66.445, "volume": 43528.0}, {"date": "2017-12-11", "close": 66.6188, "volume": 37598.0}, {"date": "2017-12-12", "close": 66.745, "volume": 41152.0}, {"date": "2017-12-13", "close": 66.7527, "volume": 50496.0}, {"date": "2017-12-14", "close": 66.5995, "volume": 22568.0}, {"date": "2017-12-15", "close": 67.0236, "volume": 30284.0}, {"date": "2017-12-18", "close": 67.435, "volume": 121050.0}, {"date": "2017-12-19", "close": 66.93, "volume": 64138.0}, {"date": "2017-12-20", "close": 66.89, "volume": 27472.0}, {"date": "2017-12-21", "close": 67.0998, "volume": 62136.0}, {"date": "2017-12-22", "close": 66.99, "volume": 31218.0}, {"date": "2017-12-26", "close": 66.89, "volume": 30734.0}, {"date": "2017-12-27", "close": 66.91, "volume": 41932.0}, {"date": "2017-12-28", "close": 67.135, "volume": 48244.0}, {"date": "2017-12-29", "close": 66.81, "volume": 32286.0}, {"date": "2018-01-02", "close": 67.325, "volume": 146710.0}, {"date": "2018-01-03", "close": 67.7, "volume": 52680.0}, {"date": "2018-01-04", "close": 67.99, "volume": 322952.0}, {"date": "2018-01-05", "close": 68.405, "volume": 60354.0}, {"date": "2018-01-08", "close": 68.5939, "volume": 66844.0}, {"date": "2018-01-09", "close": 68.72, "volume": 65852.0}, {"date": "2018-01-10", "close": 68.595, "volume": 33118.0}, {"date": "2018-01-11", "close": 69.09, "volume": 43422.0}, {"date": "2018-01-12", "close": 69.545, "volume": 55378.0}, {"date": "2018-01-16", "close": 69.2508, "volume": 72482.0}, {"date": "2018-01-17", "close": 69.885, "volume": 35780.0}, {"date": "2018-01-18", "close": 69.7675, "volume": 53552.0}, {"date": "2018-01-19", "close": 70.095, "volume": 39280.0}, {"date": "2018-01-22", "close": 70.6471, "volume": 47314.0}, {"date": "2018-01-23", "close": 70.915, "volume": 54412.0}, {"date": "2018-01-24", "close": 70.91, "volume": 58860.0}, {"date": "2018-01-25", "close": 70.85, "volume": 49364.0}, {"date": "2018-01-26", "close": 71.5273, "volume": 30186.0}, {"date": "2018-01-29", "close": 71.16, "volume": 40616.0}, {"date": "2018-01-30", "close": 70.4, "volume": 79926.0}, {"date": "2018-01-31", "close": 70.395, "volume": 62206.0}, {"date": "2018-02-01", "close": 70.4, "volume": 61966.0}, {"date": "2018-02-02", "close": 68.875, "volume": 140122.0}, {"date": "2018-02-05", "close": 66.195, "volume": 342416.0}, {"date": "2018-02-06", "close": 67.215, "volume": 316402.0}, {"date": "2018-02-07", "close": 66.905, "volume": 152374.0}, {"date": "2018-02-08", "close": 64.6865, "volume": 188942.0}, {"date": "2018-02-09", "close": 65.39, "volume": 206684.0}, {"date": "2018-02-12", "close": 66.315, "volume": 250568.0}, {"date": "2018-02-13", "close": 66.5169, "volume": 49824.0}, {"date": "2018-02-14", "close": 67.53, "volume": 150410.0}, {"date": "2018-02-15", "close": 68.16, "volume": 68222.0}, {"date": "2018-02-16", "close": 68.5033, "volume": 134004.0}, {"date": "2018-02-20", "close": 67.815, "volume": 62428.0}, {"date": "2018-02-21", "close": 67.54, "volume": 50256.0}, {"date": "2018-02-22", "close": 67.57, "volume": 24776.0}, {"date": "2018-02-23", "close": 68.5451, "volume": 15934.0}, {"date": "2018-02-26", "close": 69.335, "volume": 73868.0}, {"date": "2018-02-27", "close": 68.48, "volume": 144388.0}, {"date": "2018-02-28", "close": 67.785, "volume": 117498.0}, {"date": "2018-03-01", "close": 66.91, "volume": 144498.0}, {"date": "2018-03-02", "close": 67.36, "volume": 46520.0}, {"date": "2018-03-05", "close": 68.105, "volume": 76476.0}, {"date": "2018-03-06", "close": 68.255, "volume": 22602.0}, {"date": "2018-03-07", "close": 68.33, "volume": 44432.0}, {"date": "2018-03-08", "close": 68.615, "volume": 32694.0}, {"date": "2018-03-09", "close": 69.805, "volume": 45782.0}, {"date": "2018-03-12", "close": 69.845, "volume": 38774.0}, {"date": "2018-03-13", "close": 69.31, "volume": 47126.0}, {"date": "2018-03-14", "close": 68.945, "volume": 32204.0}, {"date": "2018-03-15", "close": 68.93, "volume": 21574.0}, {"date": "2018-03-16", "close": 68.955, "volume": 15064.0}, {"date": "2018-03-19", "close": 68.1201, "volume": 36202.0}, {"date": "2018-03-20", "close": 68.14, "volume": 57938.0}, {"date": "2018-03-21", "close": 68.1481, "volume": 23894.0}, {"date": "2018-03-22", "close": 66.175, "volume": 69304.0}, {"date": "2018-03-23", "close": 64.775, "volume": 105086.0}, {"date": "2018-03-26", "close": 66.495, "volume": 44294.0}, {"date": "2018-03-27", "close": 65.345, "volume": 44244.0}, {"date": "2018-03-28", "close": 65.215, "volume": 42608.0}, {"date": "2018-03-29", "close": 66.06, "volume": 38288.0}, {"date": "2018-04-02", "close": 64.565, "volume": 210184.0}, {"date": "2018-04-03", "close": 65.325, "volume": 28220.0}, {"date": "2018-04-04", "close": 66.15, "volume": 42882.0}, {"date": "2018-04-05", "close": 66.625, "volume": 46464.0}, {"date": "2018-04-06", "close": 65.2648, "volume": 52044.0}, {"date": "2018-04-09", "close": 65.374, "volume": 99134.0}, {"date": "2018-04-10", "close": 66.45, "volume": 37492.0}, {"date": "2018-04-11", "close": 66.13, "volume": 36368.0}, {"date": "2018-04-12", "close": 66.675, "volume": 40008.0}, {"date": "2018-04-13", "close": 66.5095, "volume": 53802.0}, {"date": "2018-04-16", "close": 67.025, "volume": 29310.0}, {"date": "2018-04-17", "close": 67.84, "volume": 19890.0}, {"date": "2018-04-18", "close": 67.795, "volume": 47768.0}, {"date": "2018-04-19", "close": 67.435, "volume": 20126.0}, {"date": "2018-04-20", "close": 66.7895, "volume": 22790.0}, {"date": "2018-04-23", "close": 66.845, "volume": 31698.0}, {"date": "2018-04-24", "close": 66.0149, "volume": 89128.0}, {"date": "2018-04-25", "close": 65.995, "volume": 48276.0}, {"date": "2018-04-26", "close": 66.73, "volume": 33052.0}, {"date": "2018-04-27", "close": 66.775, "volume": 25826.0}, {"date": "2018-04-30", "close": 66.245, "volume": 20598.0}, {"date": "2018-05-01", "close": 66.37, "volume": 76284.0}, {"date": "2018-05-02", "close": 65.975, "volume": 66532.0}, {"date": "2018-05-03", "close": 65.825, "volume": 66536.0}, {"date": "2018-05-04", "close": 66.685, "volume": 55560.0}, {"date": "2018-05-07", "close": 66.91, "volume": 31950.0}, {"date": "2018-05-08", "close": 67.0, "volume": 42398.0}, {"date": "2018-05-09", "close": 67.615, "volume": 27716.0}, {"date": "2018-05-10", "close": 68.195, "volume": 31446.0}, {"date": "2018-05-11", "close": 68.325, "volume": 50098.0}, {"date": "2018-05-14", "close": 68.315, "volume": 42378.0}, {"date": "2018-05-15", "close": 67.875, "volume": 42576.0}, {"date": "2018-05-16", "close": 68.195, "volume": 118558.0}, {"date": "2018-05-17", "close": 68.245, "volume": 22294.0}, {"date": "2018-05-18", "close": 68.115, "volume": 22138.0}, {"date": "2018-05-21", "close": 68.57, "volume": 29922.0}, {"date": "2018-05-22", "close": 68.355, "volume": 17852.0}, {"date": "2018-05-23", "close": 68.53, "volume": 33708.0}, {"date": "2018-05-24", "close": 68.435, "volume": 57052.0}, {"date": "2018-05-25", "close": 68.28, "volume": 22686.0}, {"date": "2018-05-29", "close": 67.59, "volume": 77640.0}, {"date": "2018-05-30", "close": 68.47, "volume": 39292.0}, {"date": "2018-05-31", "close": 68.0, "volume": 34304.0}, {"date": "2018-06-01", "close": 68.655, "volume": 44122.0}, {"date": "2018-06-04", "close": 69.02, "volume": 39540.0}, {"date": "2018-06-05", "close": 69.085, "volume": 23814.0}, {"date": "2018-06-06", "close": 69.675, "volume": 28818.0}, {"date": "2018-06-07", "close": 69.625, "volume": 32390.0}, {"date": "2018-06-08", "close": 69.85, "volume": 13972.0}, {"date": "2018-06-11", "close": 69.975, "volume": 15944.0}, {"date": "2018-06-12", "close": 69.9905, "volume": 19278.0}, {"date": "2018-06-13", "close": 69.765, "volume": 31478.0}, {"date": "2018-06-14", "close": 70.005, "volume": 157434.0}, {"date": "2018-06-15", "close": 69.955, "volume": 74428.0}, {"date": "2018-06-18", "close": 69.84, "volume": 54082.0}, {"date": "2018-06-19", "close": 69.57, "volume": 67380.0}, {"date": "2018-06-20", "close": 69.735, "volume": 18246.0}, {"date": "2018-06-21", "close": 69.255, "volume": 18672.0}, {"date": "2018-06-22", "close": 69.37, "volume": 12680.0}, {"date": "2018-06-25", "close": 68.4, "volume": 85750.0}, {"date": "2018-06-26", "close": 68.26, "volume": 24472.0}, {"date": "2018-06-27", "close": 67.68, "volume": 32250.0}, {"date": "2018-06-28", "close": 68.065, "volume": 58092.0}, {"date": "2018-06-29", "close": 68.17, "volume": 46900.0}, {"date": "2018-07-02", "close": 68.335, "volume": 27718.0}, {"date": "2018-07-03", "close": 68.005, "volume": 22674.0}, {"date": "2018-07-05", "close": 68.625, "volume": 69324.0}, {"date": "2018-07-06", "close": 69.23, "volume": 83734.0}, {"date": "2018-07-09", "close": 69.85, "volume": 57058.0}, {"date": "2018-07-10", "close": 70.075, "volume": 40028.0}, {"date": "2018-07-11", "close": 69.59, "volume": 22648.0}, {"date": "2018-07-12", "close": 70.17, "volume": 17320.0}, {"date": "2018-07-13", "close": 70.23, "volume": 21228.0}, {"date": "2018-07-16", "close": 70.095, "volume": 18818.0}, {"date": "2018-07-17", "close": 70.42, "volume": 25214.0}, {"date": "2018-07-18", "close": 70.575, "volume": 23986.0}, {"date": "2018-07-19", "close": 70.325, "volume": 16150.0}, {"date": "2018-07-20", "close": 70.25, "volume": 31932.0}, {"date": "2018-07-23", "close": 70.3725, "volume": 12478.0}, {"date": "2018-07-24", "close": 70.585, "volume": 23304.0}, {"date": "2018-07-25", "close": 71.145, "volume": 23130.0}, {"date": "2018-07-26", "close": 71.04, "volume": 19192.0}, {"date": "2018-07-27", "close": 70.525, "volume": 27820.0}, {"date": "2018-07-30", "close": 70.125, "volume": 18022.0}, {"date": "2018-07-31", "close": 70.47, "volume": 20082.0}, {"date": "2018-08-01", "close": 70.43, "volume": 18814.0}, {"date": "2018-08-02", "close": 70.825, "volume": 22380.0}, {"date": "2018-08-03", "close": 71.065, "volume": 20196.0}, {"date": "2018-08-06", "close": 71.395, "volume": 24118.0}, {"date": "2018-08-07", "close": 71.615, "volume": 30358.0}, {"date": "2018-08-08", "close": 71.57, "volume": 9794.0}, {"date": "2018-08-09", "close": 71.505, "volume": 25516.0}, {"date": "2018-08-10", "close": 71.03, "volume": 26360.0}, {"date": "2018-08-13", "close": 70.745, "volume": 17184.0}, {"date": "2018-08-14", "close": 71.2, "volume": 15626.0}, {"date": "2018-08-15", "close": 70.625, "volume": 43336.0}, {"date": "2018-08-16", "close": 71.175, "volume": 57356.0}, {"date": "2018-08-17", "close": 71.46, "volume": 25252.0}, {"date": "2018-08-20", "close": 71.685, "volume": 19450.0}, {"date": "2018-08-21", "close": 71.865, "volume": 28638.0}, {"date": "2018-08-22", "close": 71.87, "volume": 25800.0}, {"date": "2018-08-23", "close": 71.685, "volume": 25472.0}, {"date": "2018-08-24", "close": 72.125, "volume": 62366.0}, {"date": "2018-08-27", "close": 72.675, "volume": 44770.0}, {"date": "2018-08-28", "close": 72.725, "volume": 29488.0}, {"date": "2018-08-29", "close": 73.1, "volume": 87828.0}, {"date": "2018-08-30", "close": 72.79, "volume": 116902.0}, {"date": "2018-08-31", "close": 72.855, "volume": 83842.0}, {"date": "2018-09-04", "close": 72.745, "volume": 68276.0}, {"date": "2018-09-05", "close": 72.54, "volume": 21480.0}, {"date": "2018-09-06", "close": 72.27, "volume": 46606.0}, {"date": "2018-09-07", "close": 72.125, "volume": 28800.0}, {"date": "2018-09-10", "close": 72.28, "volume": 10376.0}, {"date": "2018-09-11", "close": 72.5, "volume": 15630.0}, {"date": "2018-09-12", "close": 72.54, "volume": 15688.0}, {"date": "2018-09-13", "close": 72.885, "volume": 44522.0}, {"date": "2018-09-14", "close": 72.955, "volume": 15248.0}, {"date": "2018-09-17", "close": 72.51, "volume": 19960.0}, {"date": "2018-09-18", "close": 72.915, "volume": 23942.0}, {"date": "2018-09-19", "close": 72.96, "volume": 21532.0}, {"date": "2018-09-20", "close": 73.53, "volume": 27930.0}, {"date": "2018-09-21", "close": 73.5, "volume": 67984.0}, {"date": "2018-09-24", "close": 73.23, "volume": 41342.0}, {"date": "2018-09-25", "close": 73.125, "volume": 27304.0}, {"date": "2018-09-26", "close": 72.63, "volume": 33640.0}, {"date": "2018-09-27", "close": 72.805, "volume": 29378.0}, {"date": "2018-09-28", "close": 72.76, "volume": 60966.0}, {"date": "2018-10-01", "close": 72.965, "volume": 49310.0}, {"date": "2018-10-02", "close": 72.89, "volume": 42124.0}, {"date": "2018-10-03", "close": 72.955, "volume": 65116.0}, {"date": "2018-10-04", "close": 72.345, "volume": 76096.0}, {"date": "2018-10-05", "close": 71.865, "volume": 65750.0}, {"date": "2018-10-08", "close": 71.87, "volume": 72226.0}, {"date": "2018-10-09", "close": 71.73, "volume": 28508.0}, {"date": "2018-10-10", "close": 69.42, "volume": 119840.0}, {"date": "2018-10-11", "close": 68.1085, "volume": 115126.0}, {"date": "2018-10-12", "close": 68.96, "volume": 99428.0}, {"date": "2018-10-15", "close": 68.545, "volume": 32234.0}, {"date": "2018-10-16", "close": 70.065, "volume": 48730.0}, {"date": "2018-10-17", "close": 70.02, "volume": 65874.0}, {"date": "2018-10-18", "close": 69.085, "volume": 78926.0}, {"date": "2018-10-19", "close": 68.885, "volume": 47526.0}, {"date": "2018-10-22", "close": 68.745, "volume": 13354.0}, {"date": "2018-10-23", "close": 68.23, "volume": 71234.0}, {"date": "2018-10-24", "close": 66.025, "volume": 75024.0}, {"date": "2018-10-25", "close": 67.365, "volume": 49554.0}, {"date": "2018-10-26", "close": 66.08, "volume": 96666.0}, {"date": "2018-10-29", "close": 65.57, "volume": 79056.0}, {"date": "2018-10-30", "close": 66.82, "volume": 69852.0}, {"date": "2018-10-31", "close": 67.5332, "volume": 49024.0}, {"date": "2018-11-01", "close": 68.33, "volume": 40370.0}, {"date": "2018-11-02", "close": 67.96, "volume": 194262.0}, {"date": "2018-11-05", "close": 68.36, "volume": 113166.0}, {"date": "2018-11-06", "close": 68.705, "volume": 67352.0}, {"date": "2018-11-07", "close": 70.1568, "volume": 195694.0}, {"date": "2018-11-08", "close": 69.985, "volume": 50964.0}, {"date": "2018-11-09", "close": 69.295, "volume": 42014.0}, {"date": "2018-11-12", "close": 67.9277, "volume": 53808.0}, {"date": "2018-11-13", "close": 67.88, "volume": 43018.0}, {"date": "2018-11-14", "close": 67.4, "volume": 70672.0}, {"date": "2018-11-15", "close": 68.145, "volume": 61816.0}, {"date": "2018-11-16", "close": 68.27, "volume": 39474.0}, {"date": "2018-11-19", "close": 67.085, "volume": 80432.0}, {"date": "2018-11-20", "close": 65.87, "volume": 357046.0}, {"date": "2018-11-21", "close": 66.21, "volume": 93368.0}, {"date": "2018-11-23", "close": 65.81, "volume": 15064.0}, {"date": "2018-11-26", "close": 66.83, "volume": 80574.0}, {"date": "2018-11-27", "close": 66.93, "volume": 42960.0}, {"date": "2018-11-28", "close": 68.4507, "volume": 90770.0}, {"date": "2018-11-29", "close": 68.365, "volume": 52900.0}, {"date": "2018-11-30", "close": 68.845, "volume": 67480.0}, {"date": "2018-12-03", "close": 69.66, "volume": 188550.0}, {"date": "2018-12-04", "close": 67.445, "volume": 193894.0}, {"date": "2018-12-06", "close": 67.315, "volume": 106184.0}, {"date": "2018-12-07", "close": 65.795, "volume": 71310.0}, {"date": "2018-12-10", "close": 65.925, "volume": 106874.0}, {"date": "2018-12-11", "close": 65.855, "volume": 70426.0}, {"date": "2018-12-12", "close": 66.21, "volume": 83438.0}, {"date": "2018-12-13", "close": 66.12, "volume": 47428.0}, {"date": "2018-12-14", "close": 64.925, "volume": 59728.0}, {"date": "2018-12-17", "close": 63.215, "volume": 153530.0}, {"date": "2018-12-18", "close": 63.255, "volume": 112032.0}, {"date": "2018-12-19", "close": 62.22, "volume": 154042.0}, {"date": "2018-12-20", "close": 61.235, "volume": 192544.0}, {"date": "2018-12-21", "close": 59.995, "volume": 171398.0}, {"date": "2018-12-24", "close": 58.37, "volume": 225096.0}, {"date": "2018-12-26", "close": 61.305, "volume": 259252.0}, {"date": "2018-12-27", "close": 61.705, "volume": 143726.0}, {"date": "2018-12-28", "close": 61.655, "volume": 242942.0}, {"date": "2018-12-31", "close": 62.225, "volume": 99570.0}, {"date": "2019-01-02", "close": 62.265, "volume": 153394.0}, {"date": "2019-01-03", "close": 60.8, "volume": 82108.0}, {"date": "2019-01-04", "close": 62.855, "volume": 264312.0}, {"date": "2019-01-07", "close": 63.462, "volume": 70672.0}, {"date": "2019-01-08", "close": 64.045, "volume": 54890.0}, {"date": "2019-01-09", "close": 64.37, "volume": 94036.0}, {"date": "2019-01-10", "close": 64.6846, "volume": 42716.0}, {"date": "2019-01-11", "close": 64.6175, "volume": 202102.0}, {"date": "2019-01-14", "close": 64.38, "volume": 61472.0}, {"date": "2019-01-15", "close": 64.96, "volume": 83352.0}, {"date": "2019-01-16", "close": 65.1966, "volume": 125936.0}, {"date": "2019-01-17", "close": 65.6552, "volume": 55836.0}, {"date": "2019-01-18", "close": 66.525, "volume": 86124.0}, {"date": "2019-01-22", "close": 65.655, "volume": 98440.0}, {"date": "2019-01-23", "close": 65.7, "volume": 77656.0}, {"date": "2019-01-24", "close": 65.83, "volume": 35566.0}, {"date": "2019-01-25", "close": 66.41, "volume": 54724.0}, {"date": "2019-01-28", "close": 65.955, "volume": 55364.0}, {"date": "2019-01-29", "close": 65.87, "volume": 41108.0}, {"date": "2019-01-30", "close": 66.81, "volume": 61280.0}, {"date": "2019-01-31", "close": 67.475, "volume": 188644.0}, {"date": "2019-02-01", "close": 67.55, "volume": 83614.0}, {"date": "2019-02-04", "close": 68.045, "volume": 87572.0}, {"date": "2019-02-05", "close": 68.3053, "volume": 51654.0}, {"date": "2019-02-06", "close": 68.2, "volume": 27876.0}, {"date": "2019-02-07", "close": 67.5799, "volume": 155528.0}, {"date": "2019-02-08", "close": 67.68, "volume": 52846.0}, {"date": "2019-02-11", "close": 67.7704, "volume": 78354.0}, {"date": "2019-02-12", "close": 68.615, "volume": 35674.0}, {"date": "2019-02-13", "close": 68.825, "volume": 33064.0}, {"date": "2019-02-14", "close": 68.69, "volume": 99480.0}, {"date": "2019-02-15", "close": 69.455, "volume": 37354.0}, {"date": "2019-02-19", "close": 69.5716, "volume": 90632.0}, {"date": "2019-02-20", "close": 69.665, "volume": 42540.0}, {"date": "2019-02-21", "close": 69.4296, "volume": 23558.0}, {"date": "2019-02-22", "close": 69.9, "volume": 57100.0}, {"date": "2019-02-25", "close": 70.0045, "volume": 61732.0}, {"date": "2019-02-26", "close": 69.895, "volume": 25826.0}, {"date": "2019-02-27", "close": 69.9079, "volume": 33606.0}, {"date": "2019-02-28", "close": 69.745, "volume": 20460.0}, {"date": "2019-03-01", "close": 70.235, "volume": 25372.0}, {"date": "2019-03-04", "close": 69.895, "volume": 56124.0}, {"date": "2019-03-05", "close": 69.795, "volume": 68546.0}, {"date": "2019-03-06", "close": 69.29, "volume": 35424.0}, {"date": "2019-03-07", "close": 68.74, "volume": 359596.0}, {"date": "2019-03-08", "close": 68.593, "volume": 71818.0}, {"date": "2019-03-11", "close": 69.59, "volume": 25200.0}, {"date": "2019-03-12", "close": 69.84, "volume": 18178.0}, {"date": "2019-03-13", "close": 70.295, "volume": 107064.0}, {"date": "2019-03-14", "close": 70.24, "volume": 16636.0}, {"date": "2019-03-15", "close": 70.5279, "volume": 44386.0}, {"date": "2019-03-18", "close": 70.835, "volume": 23320.0}, {"date": "2019-03-19", "close": 70.81, "volume": 58770.0}, {"date": "2019-03-20", "close": 70.315, "volume": 39078.0}, {"date": "2019-03-21", "close": 71.11, "volume": 41258.0}, {"date": "2019-03-22", "close": 69.725, "volume": 51750.0}, {"date": "2019-03-25", "close": 69.675, "volume": 79376.0}, {"date": "2019-03-26", "close": 70.17, "volume": 35808.0}, {"date": "2019-03-27", "close": 69.855, "volume": 33410.0}, {"date": "2019-03-28", "close": 70.16, "volume": 18708.0}, {"date": "2019-03-29", "close": 70.615, "volume": 48778.0}, {"date": "2019-04-01", "close": 71.445, "volume": 104140.0}, {"date": "2019-04-02", "close": 71.44, "volume": 42164.0}, {"date": "2019-04-03", "close": 71.595, "volume": 52428.0}, {"date": "2019-04-04", "close": 71.735, "volume": 46682.0}, {"date": "2019-04-05", "close": 72.095, "volume": 34876.0}, {"date": "2019-04-08", "close": 72.165, "volume": 25508.0}, {"date": "2019-04-09", "close": 71.745, "volume": 15756.0}, {"date": "2019-04-10", "close": 72.04, "volume": 95460.0}, {"date": "2019-04-11", "close": 72.05, "volume": 23238.0}, {"date": "2019-04-12", "close": 72.4993, "volume": 38966.0}, {"date": "2019-04-15", "close": 72.475, "volume": 28236.0}, {"date": "2019-04-16", "close": 72.515, "volume": 54206.0}, {"date": "2019-04-17", "close": 72.27, "volume": 14304.0}, {"date": "2019-04-18", "close": 72.405, "volume": 18192.0}, {"date": "2019-04-22", "close": 72.455, "volume": 26766.0}, {"date": "2019-04-23", "close": 73.125, "volume": 34928.0}, {"date": "2019-04-24", "close": 73.0487, "volume": 41648.0}, {"date": "2019-04-25", "close": 72.945, "volume": 31164.0}, {"date": "2019-04-26", "close": 73.2489, "volume": 23856.0}, {"date": "2019-04-29", "close": 73.39, "volume": 29316.0}, {"date": "2019-04-30", "close": 73.4395, "volume": 32328.0}, {"date": "2019-05-01", "close": 72.9086, "volume": 39644.0}, {"date": "2019-05-02", "close": 72.6813, "volume": 34256.0}, {"date": "2019-05-03", "close": 73.48, "volume": 32854.0}, {"date": "2019-05-06", "close": 73.1894, "volume": 34492.0}, {"date": "2019-05-07", "close": 71.9616, "volume": 68242.0}, {"date": "2019-05-08", "close": 71.915, "volume": 28994.0}, {"date": "2019-05-09", "close": 71.67, "volume": 48106.0}, {"date": "2019-05-10", "close": 71.91, "volume": 42804.0}, {"date": "2019-05-13", "close": 70.13, "volume": 159954.0}, {"date": "2019-05-14", "close": 70.75, "volume": 48434.0}, {"date": "2019-05-15", "close": 71.2058, "volume": 53672.0}, {"date": "2019-05-16", "close": 71.81, "volume": 53752.0}, {"date": "2019-05-17", "close": 71.37, "volume": 43498.0}, {"date": "2019-05-20", "close": 70.875, "volume": 33574.0}, {"date": "2019-05-21", "close": 71.495, "volume": 25390.0}, {"date": "2019-05-22", "close": 71.285, "volume": 47810.0}, {"date": "2019-05-23", "close": 70.37, "volume": 51750.0}, {"date": "2019-05-24", "close": 70.56, "volume": 27808.0}, {"date": "2019-05-28", "close": 70.0297, "volume": 27426.0}, {"date": "2019-05-29", "close": 69.48, "volume": 74018.0}, {"date": "2019-05-30", "close": 69.615, "volume": 28632.0}, {"date": "2019-05-31", "close": 68.7532, "volume": 167324.0}, {"date": "2019-06-03", "close": 68.505, "volume": 104582.0}, {"date": "2019-06-04", "close": 70.05, "volume": 42320.0}, {"date": "2019-06-05", "close": 70.64, "volume": 126912.0}, {"date": "2019-06-06", "close": 71.005, "volume": 36522.0}, {"date": "2019-06-07", "close": 71.73, "volume": 117900.0}, {"date": "2019-06-10", "close": 72.14, "volume": 79168.0}, {"date": "2019-06-11", "close": 72.0703, "volume": 31032.0}, {"date": "2019-06-12", "close": 71.8901, "volume": 50374.0}, {"date": "2019-06-13", "close": 72.285, "volume": 43414.0}, {"date": "2019-06-14", "close": 72.125, "volume": 44780.0}, {"date": "2019-06-17", "close": 71.77, "volume": 39508.0}, {"date": "2019-06-18", "close": 72.5129, "volume": 55018.0}, {"date": "2019-06-19", "close": 72.78, "volume": 37768.0}, {"date": "2019-06-20", "close": 73.385, "volume": 47848.0}, {"date": "2019-06-21", "close": 73.245, "volume": 27444.0}, {"date": "2019-06-24", "close": 73.07, "volume": 38722.0}, {"date": "2019-06-25", "close": 72.43, "volume": 52040.0}, {"date": "2019-06-26", "close": 72.325, "volume": 57628.0}, {"date": "2019-06-27", "close": 72.6568, "volume": 49710.0}, {"date": "2019-06-28", "close": 73.065, "volume": 43262.0}, {"date": "2019-07-01", "close": 73.595, "volume": 222258.0}, {"date": "2019-07-02", "close": 73.875, "volume": 51326.0}, {"date": "2019-07-03", "close": 74.39, "volume": 81114.0}, {"date": "2019-07-05", "close": 74.315, "volume": 34600.0}, {"date": "2019-07-08", "close": 73.96, "volume": 26770.0}, {"date": "2019-07-09", "close": 74.1064, "volume": 35540.0}, {"date": "2019-07-10", "close": 74.3676, "volume": 27366.0}, {"date": "2019-07-11", "close": 74.51, "volume": 53498.0}, {"date": "2019-07-12", "close": 74.9147, "volume": 17778.0}, {"date": "2019-07-15", "close": 74.887, "volume": 27170.0}, {"date": "2019-07-16", "close": 74.685, "volume": 26376.0}, {"date": "2019-07-17", "close": 74.225, "volume": 33068.0}, {"date": "2019-07-18", "close": 74.454, "volume": 30788.0}, {"date": "2019-07-19", "close": 74.03, "volume": 22018.0}, {"date": "2019-07-22", "close": 74.2108, "volume": 25656.0}, {"date": "2019-07-23", "close": 74.73, "volume": 24998.0}, {"date": "2019-07-24", "close": 75.155, "volume": 25050.0}, {"date": "2019-07-25", "close": 74.75, "volume": 22628.0}, {"date": "2019-07-26", "close": 75.295, "volume": 71404.0}, {"date": "2019-07-29", "close": 75.1621, "volume": 12876.0}, {"date": "2019-07-30", "close": 74.9399, "volume": 22278.0}, {"date": "2019-07-31", "close": 74.27, "volume": 46638.0}, {"date": "2019-08-01", "close": 73.5041, "volume": 101990.0}, {"date": "2019-08-02", "close": 72.895, "volume": 54084.0}, {"date": "2019-08-05", "close": 70.765, "volume": 124976.0}, {"date": "2019-08-06", "close": 71.705, "volume": 54266.0}, {"date": "2019-08-07", "close": 71.785, "volume": 68396.0}, {"date": "2019-08-08", "close": 73.135, "volume": 114622.0}, {"date": "2019-08-09", "close": 72.65, "volume": 71688.0}, {"date": "2019-08-12", "close": 71.755, "volume": 167074.0}, {"date": "2019-08-13", "close": 72.7181, "volume": 74694.0}, {"date": "2019-08-14", "close": 70.755, "volume": 73440.0}, {"date": "2019-08-15", "close": 70.825, "volume": 107942.0}, {"date": "2019-08-16", "close": 71.865, "volume": 39564.0}, {"date": "2019-08-19", "close": 72.685, "volume": 34280.0}, {"date": "2019-08-20", "close": 72.19, "volume": 62618.0}, {"date": "2019-08-21", "close": 72.7674, "volume": 25270.0}, {"date": "2019-08-22", "close": 72.765, "volume": 22640.0}, {"date": "2019-08-23", "close": 70.87, "volume": 47088.0}, {"date": "2019-08-26", "close": 71.605, "volume": 77976.0}, {"date": "2019-08-27", "close": 71.335, "volume": 38046.0}, {"date": "2019-08-28", "close": 71.8003, "volume": 28600.0}, {"date": "2019-08-29", "close": 72.73, "volume": 34950.0}, {"date": "2019-08-30", "close": 72.785, "volume": 38082.0}, {"date": "2019-09-03", "close": 72.265, "volume": 43294.0}, {"date": "2019-09-04", "close": 73.045, "volume": 49782.0}, {"date": "2019-09-05", "close": 74.0025, "volume": 62290.0}, {"date": "2019-09-06", "close": 74.075, "volume": 24256.0}, {"date": "2019-09-09", "close": 74.095, "volume": 26100.0}, {"date": "2019-09-10", "close": 73.9858, "volume": 30798.0}, {"date": "2019-09-11", "close": 74.6312, "volume": 21284.0}, {"date": "2019-09-12", "close": 74.9532, "volume": 25782.0}, {"date": "2019-09-13", "close": 74.8685, "volume": 19616.0}, {"date": "2019-09-16", "close": 74.725, "volume": 14200.0}, {"date": "2019-09-17", "close": 74.8841, "volume": 14550.0}, {"date": "2019-09-18", "close": 74.87, "volume": 25750.0}, {"date": "2019-09-19", "close": 74.925, "volume": 23440.0}, {"date": "2019-09-20", "close": 74.6168, "volume": 23022.0}, {"date": "2019-09-23", "close": 74.5546, "volume": 15284.0}, {"date": "2019-09-24", "close": 73.525, "volume": 53360.0}, {"date": "2019-09-25", "close": 74.0259, "volume": 107796.0}, {"date": "2019-09-26", "close": 73.7973, "volume": 17700.0}, {"date": "2019-09-27", "close": 73.36, "volume": 31734.0}, {"date": "2019-09-30", "close": 73.77, "volume": 35340.0}, {"date": "2019-10-01", "close": 72.84, "volume": 50536.0}, {"date": "2019-10-02", "close": 71.5881, "volume": 49396.0}, {"date": "2019-10-03", "close": 72.125, "volume": 62066.0}, {"date": "2019-10-04", "close": 73.125, "volume": 23566.0}, {"date": "2019-10-07", "close": 72.825, "volume": 54966.0}, {"date": "2019-10-08", "close": 71.74, "volume": 43558.0}, {"date": "2019-10-09", "close": 72.35, "volume": 33832.0}, {"date": "2019-10-10", "close": 72.81, "volume": 60310.0}, {"date": "2019-10-11", "close": 73.63, "volume": 88250.0}, {"date": "2019-10-14", "close": 73.565, "volume": 69652.0}, {"date": "2019-10-15", "close": 74.28, "volume": 24502.0}, {"date": "2019-10-16", "close": 74.085, "volume": 19086.0}, {"date": "2019-10-17", "close": 74.33, "volume": 43480.0}, {"date": "2019-10-18", "close": 74.075, "volume": 40006.0}, {"date": "2019-10-21", "close": 74.5439, "volume": 16630.0}, {"date": "2019-10-22", "close": 74.26, "volume": 22378.0}, {"date": "2019-10-23", "close": 74.445, "volume": 19426.0}, {"date": "2019-10-24", "close": 74.63, "volume": 25388.0}, {"date": "2019-10-25", "close": 74.995, "volume": 21048.0}, {"date": "2019-10-28", "close": 75.415, "volume": 18700.0}, {"date": "2019-10-29", "close": 75.325, "volume": 55682.0}, {"date": "2019-10-30", "close": 75.55, "volume": 42760.0}, {"date": "2019-10-31", "close": 75.3, "volume": 33940.0}, {"date": "2019-11-01", "close": 76.02, "volume": 35008.0}, {"date": "2019-11-04", "close": 76.325, "volume": 43758.0}, {"date": "2019-11-05", "close": 76.235, "volume": 34884.0}, {"date": "2019-11-06", "close": 76.2429, "volume": 31952.0}, {"date": "2019-11-07", "close": 76.4452, "volume": 42544.0}, {"date": "2019-11-08", "close": 76.67, "volume": 90718.0}, {"date": "2019-11-11", "close": 76.565, "volume": 16168.0}, {"date": "2019-11-12", "close": 76.6963, "volume": 19688.0}, {"date": "2019-11-13", "close": 76.77, "volume": 27312.0}, {"date": "2019-11-14", "close": 76.86, "volume": 47034.0}, {"date": "2019-11-15", "close": 77.38, "volume": 34214.0}, {"date": "2019-11-18", "close": 77.4505, "volume": 36860.0}, {"date": "2019-11-19", "close": 77.51, "volume": 64324.0}, {"date": "2019-11-20", "close": 77.265, "volume": 37810.0}, {"date": "2019-11-21", "close": 77.105, "volume": 33800.0}, {"date": "2019-11-22", "close": 77.27, "volume": 19588.0}, {"date": "2019-11-25", "close": 77.89, "volume": 18388.0}, {"date": "2019-11-26", "close": 78.1028, "volume": 37368.0}, {"date": "2019-11-27", "close": 78.4356, "volume": 19316.0}, {"date": "2019-11-29", "close": 78.1268, "volume": 5784.0}, {"date": "2019-12-02", "close": 77.46, "volume": 51300.0}, {"date": "2019-12-03", "close": 76.95, "volume": 59178.0}, {"date": "2019-12-04", "close": 77.38, "volume": 64876.0}, {"date": "2019-12-05", "close": 77.5081, "volume": 42252.0}, {"date": "2019-12-06", "close": 78.2185, "volume": 15908.0}, {"date": "2019-12-09", "close": 77.985, "volume": 45592.0}, {"date": "2019-12-10", "close": 77.8554, "volume": 12170.0}, {"date": "2019-12-11", "close": 78.0844, "volume": 25144.0}, {"date": "2019-12-12", "close": 78.7824, "volume": 39090.0}, {"date": "2019-12-13", "close": 78.7623, "volume": 32680.0}, {"date": "2019-12-16", "close": 78.845, "volume": 49896.0}, {"date": "2019-12-17", "close": 78.8712, "volume": 38178.0}, {"date": "2019-12-18", "close": 78.9077, "volume": 57418.0}, {"date": "2019-12-19", "close": 79.195, "volume": 24794.0}, {"date": "2019-12-20", "close": 79.6518, "volume": 22754.0}, {"date": "2019-12-23", "close": 79.661, "volume": 25206.0}, {"date": "2019-12-24", "close": 79.67, "volume": 9148.0}, {"date": "2019-12-26", "close": 80.0236, "volume": 9238.0}, {"date": "2019-12-27", "close": 80.04, "volume": 34706.0}, {"date": "2019-12-30", "close": 79.61, "volume": 27510.0}, {"date": "2019-12-31", "close": 79.821, "volume": 26362.0}, {"date": "2020-01-02", "close": 80.46, "volume": 180846.0}, {"date": "2020-01-03", "close": 79.975, "volume": 43608.0}, {"date": "2020-01-06", "close": 80.2057, "volume": 41616.0}, {"date": "2020-01-07", "close": 80.0499, "volume": 21266.0}, {"date": "2020-01-08", "close": 80.4344, "volume": 118328.0}, {"date": "2020-01-09", "close": 80.9437, "volume": 28124.0}, {"date": "2020-01-10", "close": 80.745, "volume": 19630.0}, {"date": "2020-01-13", "close": 81.2828, "volume": 30210.0}, {"date": "2020-01-14", "close": 81.2056, "volume": 25686.0}, {"date": "2020-01-15", "close": 81.3551, "volume": 31950.0}, {"date": "2020-01-16", "close": 82.0807, "volume": 176878.0}, {"date": "2020-01-17", "close": 82.33, "volume": 19882.0}, {"date": "2020-01-21", "close": 82.13, "volume": 31170.0}, {"date": "2020-01-22", "close": 82.2228, "volume": 32056.0}, {"date": "2020-01-23", "close": 82.2896, "volume": 49394.0}, {"date": "2020-01-24", "close": 81.5362, "volume": 39312.0}, {"date": "2020-01-27", "close": 80.295, "volume": 82360.0}, {"date": "2020-01-28", "close": 81.1496, "volume": 29316.0}, {"date": "2020-01-29", "close": 81.0492, "volume": 17996.0}, {"date": "2020-01-30", "close": 81.29, "volume": 44738.0}, {"date": "2020-01-31", "close": 79.825, "volume": 76090.0}, {"date": "2020-02-03", "close": 80.4947, "volume": 50244.0}, {"date": "2020-02-04", "close": 81.7219, "volume": 33864.0}, {"date": "2020-02-05", "close": 82.56, "volume": 50536.0}, {"date": "2020-02-06", "close": 82.805, "volume": 46464.0}, {"date": "2020-02-07", "close": 82.3354, "volume": 40316.0}, {"date": "2020-02-10", "close": 82.9022, "volume": 62910.0}, {"date": "2020-02-11", "close": 83.145, "volume": 18682.0}, {"date": "2020-02-12", "close": 83.6914, "volume": 31696.0}, {"date": "2020-02-13", "close": 83.6291, "volume": 14630.0}, {"date": "2020-02-14", "close": 83.775, "volume": 26268.0}, {"date": "2020-02-18", "close": 83.555, "volume": 19410.0}, {"date": "2020-02-19", "close": 84.0392, "volume": 10850.0}, {"date": "2020-02-20", "close": 83.7616, "volume": 37274.0}, {"date": "2020-02-21", "close": 82.8929, "volume": 33140.0}, {"date": "2020-02-24", "close": 80.2267, "volume": 169212.0}, {"date": "2020-02-25", "close": 77.72, "volume": 163416.0}, {"date": "2020-02-26", "close": 77.2725, "volume": 110582.0}, {"date": "2020-02-27", "close": 74.035, "volume": 278272.0}, {"date": "2020-02-28", "close": 73.355, "volume": 252324.0}, {"date": "2020-03-02", "close": 76.47, "volume": 173790.0}, {"date": "2020-03-03", "close": 74.455, "volume": 173392.0}, {"date": "2020-03-04", "close": 77.515, "volume": 76782.0}, {"date": "2020-03-05", "close": 74.975, "volume": 87346.0}, {"date": "2020-03-06", "close": 73.62, "volume": 179714.0}, {"date": "2020-03-09", "close": 67.825, "volume": 266858.0}, {"date": "2020-03-10", "close": 71.07, "volume": 180028.0}, {"date": "2020-03-11", "close": 67.645, "volume": 174626.0}, {"date": "2020-03-12", "close": 61.11, "volume": 308028.0}, {"date": "2020-03-13", "close": 66.49, "volume": 243396.0}, {"date": "2020-03-16", "close": 58.44, "volume": 310552.0}, {"date": "2020-03-17", "close": 61.75, "volume": 227422.0}, {"date": "2020-03-18", "close": 58.08, "volume": 200180.0}, {"date": "2020-03-19", "close": 58.835, "volume": 161272.0}, {"date": "2020-03-20", "close": 56.48, "volume": 255016.0}, {"date": "2020-03-23", "close": 54.71, "volume": 250186.0}, {"date": "2020-03-24", "close": 60.18, "volume": 281254.0}, {"date": "2020-03-25", "close": 60.62, "volume": 272426.0}, {"date": "2020-03-26", "close": 64.0747, "volume": 259008.0}, {"date": "2020-03-27", "close": 62.245, "volume": 214250.0}, {"date": "2020-03-30", "close": 64.165, "volume": 140292.0}, {"date": "2020-03-31", "close": 63.08, "volume": 132372.0}, {"date": "2020-04-01", "close": 60.32, "volume": 157894.0}, {"date": "2020-04-02", "close": 61.575, "volume": 99586.0}, {"date": "2020-04-03", "close": 60.565, "volume": 84690.0}, {"date": "2020-04-06", "close": 64.77, "volume": 173006.0}, {"date": "2020-04-07", "close": 64.885, "volume": 271924.0}, {"date": "2020-04-08", "close": 67.2, "volume": 154746.0}, {"date": "2020-04-09", "close": 68.3425, "volume": 163580.0}, {"date": "2020-04-13", "close": 67.525, "volume": 135320.0}, {"date": "2020-04-14", "close": 69.6, "volume": 144024.0}, {"date": "2020-04-15", "close": 68.09, "volume": 95978.0}, {"date": "2020-04-16", "close": 68.42, "volume": 104128.0}, {"date": "2020-04-17", "close": 70.235, "volume": 113190.0}, {"date": "2020-04-20", "close": 69.0, "volume": 325318.0}, {"date": "2020-04-21", "close": 67.1, "volume": 152272.0}, {"date": "2020-04-22", "close": 68.5, "volume": 103662.0}, {"date": "2020-04-23", "close": 68.44, "volume": 93554.0}, {"date": "2020-04-24", "close": 69.415, "volume": 86946.0}, {"date": "2020-04-27", "close": 70.565, "volume": 68664.0}, {"date": "2020-04-28", "close": 70.295, "volume": 74852.0}, {"date": "2020-04-29", "close": 72.335, "volume": 90486.0}, {"date": "2020-04-30", "close": 71.42, "volume": 82566.0}, {"date": "2020-05-01", "close": 69.515, "volume": 67708.0}, {"date": "2020-05-04", "close": 69.685, "volume": 51676.0}, {"date": "2020-05-05", "close": 70.38, "volume": 74462.0}, {"date": "2020-05-06", "close": 70.005, "volume": 49278.0}, {"date": "2020-05-07", "close": 70.805, "volume": 94254.0}, {"date": "2020-05-08", "close": 72.145, "volume": 153958.0}, {"date": "2020-05-11", "close": 72.175, "volume": 83122.0}, {"date": "2020-05-12", "close": 70.64, "volume": 132410.0}, {"date": "2020-05-13", "close": 69.34, "volume": 238120.0}, {"date": "2020-05-14", "close": 70.055, "volume": 98386.0}, {"date": "2020-05-15", "close": 70.4, "volume": 45146.0}, {"date": "2020-05-18", "close": 72.7, "volume": 126616.0}, {"date": "2020-05-19", "close": 72.09, "volume": 87318.0}, {"date": "2020-05-20", "close": 73.255, "volume": 45634.0}, {"date": "2020-05-21", "close": 72.8, "volume": 44426.0}, {"date": "2020-05-22", "close": 72.965, "volume": 34238.0}, {"date": "2020-05-26", "close": 73.875, "volume": 75740.0}, {"date": "2020-05-27", "close": 75.135, "volume": 100094.0}, {"date": "2020-05-28", "close": 74.98, "volume": 91832.0}, {"date": "2020-05-29", "close": 75.225, "volume": 77618.0}, {"date": "2020-06-01", "close": 75.665, "volume": 70604.0}, {"date": "2020-06-02", "close": 76.35, "volume": 36874.0}, {"date": "2020-06-03", "close": 77.34, "volume": 104594.0}, {"date": "2020-06-04", "close": 77.085, "volume": 170870.0}, {"date": "2020-06-05", "close": 79.18, "volume": 94670.0}, {"date": "2020-06-08", "close": 80.25, "volume": 88618.0}, {"date": "2020-06-09", "close": 79.43, "volume": 57502.0}, {"date": "2020-06-10", "close": 79.065, "volume": 54354.0}, {"date": "2020-06-11", "close": 74.355, "volume": 172390.0}, {"date": "2020-06-12", "close": 75.35, "volume": 87308.0}, {"date": "2020-06-15", "close": 75.64, "volume": 103336.0}, {"date": "2020-06-16", "close": 77.015, "volume": 117922.0}, {"date": "2020-06-17", "close": 76.91, "volume": 70540.0}, {"date": "2020-06-18", "close": 76.965, "volume": 45304.0}, {"date": "2020-06-19", "close": 76.585, "volume": 73966.0}, {"date": "2020-06-22", "close": 77.02, "volume": 67134.0}, {"date": "2020-06-23", "close": 77.345, "volume": 52278.0}, {"date": "2020-06-24", "close": 75.305, "volume": 96842.0}, {"date": "2020-06-25", "close": 76.085, "volume": 51578.0}, {"date": "2020-06-26", "close": 74.3101, "volume": 67374.0}, {"date": "2020-06-29", "close": 75.335, "volume": 46612.0}, {"date": "2020-06-30", "close": 76.535, "volume": 64968.0}, {"date": "2020-07-01", "close": 76.94, "volume": 141184.0}, {"date": "2020-07-02", "close": 77.425, "volume": 58486.0}, {"date": "2020-07-06", "close": 78.555, "volume": 70564.0}, {"date": "2020-07-07", "close": 77.68, "volume": 21470.0}, {"date": "2020-07-08", "close": 78.33, "volume": 59048.0}, {"date": "2020-07-09", "close": 77.95, "volume": 41138.0}, {"date": "2020-07-10", "close": 78.725, "volume": 67826.0}, {"date": "2020-07-13", "close": 77.985, "volume": 107198.0}, {"date": "2020-07-14", "close": 79.005, "volume": 137562.0}, {"date": "2020-07-15", "close": 79.7896, "volume": 78550.0}, {"date": "2020-07-16", "close": 79.505, "volume": 113566.0}, {"date": "2020-07-17", "close": 79.835, "volume": 108126.0}, {"date": "2020-07-20", "close": 80.505, "volume": 132466.0}, {"date": "2020-07-21", "close": 80.63, "volume": 57776.0}, {"date": "2020-07-22", "close": 81.085, "volume": 87650.0}, {"date": "2020-07-23", "close": 80.13, "volume": 75844.0}, {"date": "2020-07-24", "close": 79.555, "volume": 71170.0}, {"date": "2020-07-27", "close": 80.205, "volume": 55098.0}, {"date": "2020-07-28", "close": 79.645, "volume": 37998.0}, {"date": "2020-07-29", "close": 80.72, "volume": 28958.0}, {"date": "2020-07-30", "close": 80.445, "volume": 59264.0}, {"date": "2020-07-31", "close": 80.985, "volume": 53276.0}, {"date": "2020-08-03", "close": 81.605, "volume": 122174.0}, {"date": "2020-08-04", "close": 81.88, "volume": 34444.0}, {"date": "2020-08-05", "close": 82.46, "volume": 42040.0}, {"date": "2020-08-06", "close": 82.9406, "volume": 45142.0}, {"date": "2020-08-07", "close": 82.955, "volume": 23576.0}, {"date": "2020-08-10", "close": 83.245, "volume": 96986.0}, {"date": "2020-08-11", "close": 82.5312, "volume": 49848.0}, {"date": "2020-08-12", "close": 83.74, "volume": 43370.0}, {"date": "2020-08-13", "close": 83.615, "volume": 40832.0}, {"date": "2020-08-14", "close": 83.58, "volume": 21334.0}, {"date": "2020-08-17", "close": 83.92, "volume": 33802.0}, {"date": "2020-08-18", "close": 84.0509, "volume": 36380.0}, {"date": "2020-08-19", "close": 83.75, "volume": 27830.0}, {"date": "2020-08-20", "close": 84.02, "volume": 26634.0}, {"date": "2020-08-21", "close": 84.24, "volume": 33380.0}, {"date": "2020-08-24", "close": 84.984, "volume": 120578.0}, {"date": "2020-08-25", "close": 85.333, "volume": 20946.0}, {"date": "2020-08-26", "close": 86.175, "volume": 22328.0}, {"date": "2020-08-27", "close": 86.4657, "volume": 32564.0}, {"date": "2020-08-28", "close": 87.025, "volume": 32180.0}, {"date": "2020-08-31", "close": 86.835, "volume": 32394.0}, {"date": "2020-09-01", "close": 87.54, "volume": 24310.0}, {"date": "2020-09-02", "close": 88.815, "volume": 34822.0}, {"date": "2020-09-03", "close": 85.69, "volume": 89268.0}, {"date": "2020-09-04", "close": 84.93, "volume": 132938.0}, {"date": "2020-09-08", "close": 82.54, "volume": 79116.0}, {"date": "2020-09-09", "close": 84.105, "volume": 93590.0}, {"date": "2020-09-10", "close": 82.795, "volume": 48980.0}, {"date": "2020-09-11", "close": 82.8, "volume": 32792.0}, {"date": "2020-09-14", "close": 84.0405, "volume": 85000.0}, {"date": "2020-09-15", "close": 84.52, "volume": 73922.0}, {"date": "2020-09-16", "close": 84.1586, "volume": 105020.0}, {"date": "2020-09-17", "close": 83.335, "volume": 76744.0}, {"date": "2020-09-18", "close": 82.6, "volume": 37718.0}, {"date": "2020-09-21", "close": 81.65, "volume": 133362.0}, {"date": "2020-09-22", "close": 82.485, "volume": 28528.0}, {"date": "2020-09-23", "close": 80.1425, "volume": 49880.0}, {"date": "2020-09-24", "close": 80.3, "volume": 46704.0}, {"date": "2020-09-25", "close": 81.7095, "volume": 49192.0}, {"date": "2020-09-28", "close": 82.98, "volume": 22814.0}, {"date": "2020-09-29", "close": 82.685, "volume": 31590.0}, {"date": "2020-09-30", "close": 83.335, "volume": 45080.0}, {"date": "2020-10-01", "close": 83.975, "volume": 80284.0}, {"date": "2020-10-02", "close": 83.24, "volume": 37106.0}, {"date": "2020-10-05", "close": 84.71, "volume": 47842.0}, {"date": "2020-10-06", "close": 83.6915, "volume": 26172.0}, {"date": "2020-10-07", "close": 85.105, "volume": 30284.0}, {"date": "2020-10-08", "close": 85.78, "volume": 21918.0}, {"date": "2020-10-09", "close": 86.4918, "volume": 41674.0}, {"date": "2020-10-12", "close": 87.87, "volume": 70170.0}, {"date": "2020-10-13", "close": 87.395, "volume": 36736.0}, {"date": "2020-10-14", "close": 86.9215, "volume": 32606.0}, {"date": "2020-10-15", "close": 86.745, "volume": 42706.0}, {"date": "2020-10-16", "close": 86.7673, "volume": 31136.0}, {"date": "2020-10-19", "close": 85.37, "volume": 51328.0}, {"date": "2020-10-20", "close": 85.81, "volume": 15626.0}, {"date": "2020-10-21", "close": 85.5545, "volume": 33780.0}, {"date": "2020-10-22", "close": 85.945, "volume": 37734.0}, {"date": "2020-10-23", "close": 86.2131, "volume": 18488.0}, {"date": "2020-10-26", "close": 84.67, "volume": 63980.0}, {"date": "2020-10-27", "close": 84.445, "volume": 31290.0}, {"date": "2020-10-28", "close": 81.505, "volume": 68766.0}, {"date": "2020-10-29", "close": 82.6913, "volume": 40828.0}, {"date": "2020-10-30", "close": 81.36, "volume": 69266.0}, {"date": "2020-11-02", "close": 82.295, "volume": 39772.0}, {"date": "2020-11-03", "close": 84.0515, "volume": 45832.0}, {"date": "2020-11-04", "close": 85.79, "volume": 78240.0}, {"date": "2020-11-05", "close": 87.59, "volume": 58226.0}, {"date": "2020-11-06", "close": 87.52, "volume": 52420.0}, {"date": "2020-11-09", "close": 88.3, "volume": 134960.0}, {"date": "2020-11-10", "close": 88.2, "volume": 69590.0}, {"date": "2020-11-11", "close": 88.878, "volume": 23676.0}, {"date": "2020-11-12", "close": 88.05, "volume": 23872.0}, {"date": "2020-11-13", "close": 89.2592, "volume": 22484.0}, {"date": "2020-11-16", "close": 90.355, "volume": 84804.0}, {"date": "2020-11-17", "close": 90.085, "volume": 38204.0}, {"date": "2020-11-18", "close": 89.18, "volume": 46550.0}, {"date": "2020-11-19", "close": 89.655, "volume": 62632.0}, {"date": "2020-11-20", "close": 89.125, "volume": 23432.0}, {"date": "2020-11-23", "close": 89.73, "volume": 36702.0}, {"date": "2020-11-24", "close": 91.16, "volume": 71386.0}, {"date": "2020-11-25", "close": 91.14, "volume": 42810.0}, {"date": "2020-11-27", "close": 91.395, "volume": 12130.0}, {"date": "2020-11-30", "close": 90.8987, "volume": 60406.0}, {"date": "2020-12-01", "close": 91.96, "volume": 69198.0}, {"date": "2020-12-02", "close": 92.015, "volume": 21188.0}, {"date": "2020-12-03", "close": 92.02, "volume": 28614.0}, {"date": "2020-12-04", "close": 93.01, "volume": 31008.0}, {"date": "2020-12-07", "close": 92.89, "volume": 52490.0}, {"date": "2020-12-08", "close": 93.2491, "volume": 35074.0}, {"date": "2020-12-09", "close": 92.38, "volume": 43828.0}, {"date": "2020-12-10", "close": 92.5015, "volume": 19648.0}, {"date": "2020-12-11", "close": 92.31, "volume": 16383.0}, {"date": "2020-12-14", "close": 91.63, "volume": 28954.0}, {"date": "2020-12-15", "close": 92.86, "volume": 20632.0}, {"date": "2020-12-16", "close": 93.01, "volume": 97161.0}, {"date": "2020-12-17", "close": 93.72, "volume": 155856.0}, {"date": "2020-12-18", "close": 93.4663, "volume": 47280.0}, {"date": "2020-12-21", "close": 93.09, "volume": 51509.0}, {"date": "2020-12-22", "close": 93.1167, "volume": 15568.0}, {"date": "2020-12-23", "close": 93.24, "volume": 62188.0}, {"date": "2020-12-24", "close": 93.4371, "volume": 41868.0}, {"date": "2020-12-28", "close": 94.02, "volume": 29175.0}, {"date": "2020-12-29", "close": 93.75, "volume": 30375.0}, {"date": "2020-12-30", "close": 93.92, "volume": 18495.0}, {"date": "2020-12-31", "close": 94.32, "volume": 41573.0}, {"date": "2021-01-04", "close": 93.02, "volume": 66050.0}, {"date": "2021-01-05", "close": 93.74, "volume": 71339.0}, {"date": "2021-01-06", "close": 94.3749, "volume": 80883.0}, {"date": "2021-01-07", "close": 95.93, "volume": 65104.0}, {"date": "2021-01-08", "close": 96.4, "volume": 45030.0}, {"date": "2021-01-11", "close": 95.8, "volume": 40028.0}, {"date": "2021-01-12", "close": 95.99, "volume": 19201.0}, {"date": "2021-01-13", "close": 96.15, "volume": 45156.0}, {"date": "2021-01-14", "close": 95.96, "volume": 47457.0}, {"date": "2021-01-15", "close": 95.16, "volume": 40097.0}, {"date": "2021-01-19", "close": 96.03, "volume": 245212.0}, {"date": "2021-01-20", "close": 97.29, "volume": 105456.0}, {"date": "2021-01-21", "close": 97.29, "volume": 46511.0}, {"date": "2021-01-22", "close": 96.98, "volume": 31081.0}, {"date": "2021-01-25", "close": 97.28, "volume": 44136.0}, {"date": "2021-01-26", "close": 96.93, "volume": 30657.0}, {"date": "2021-01-27", "close": 94.57, "volume": 73817.0}, {"date": "2021-01-28", "close": 95.4, "volume": 155343.0}, {"date": "2021-01-29", "close": 93.7, "volume": 106136.0}, {"date": "2021-02-01", "close": 95.3304, "volume": 28189.0}, {"date": "2021-02-02", "close": 96.59, "volume": 60474.0}, {"date": "2021-02-03", "close": 96.76, "volume": 28921.0}, {"date": "2021-02-04", "close": 97.82, "volume": 30977.0}, {"date": "2021-02-05", "close": 98.29, "volume": 26279.0}, {"date": "2021-02-08", "close": 99.02, "volume": 50492.0}, {"date": "2021-02-09", "close": 99.08, "volume": 50569.0}, {"date": "2021-02-10", "close": 99.0, "volume": 75108.0}, {"date": "2021-02-11", "close": 99.31, "volume": 23942.0}, {"date": "2021-02-12", "close": 99.83, "volume": 32235.0}, {"date": "2021-02-16", "close": 99.77, "volume": 15679.0}, {"date": "2021-02-17", "close": 99.64, "volume": 40508.0}, {"date": "2021-02-18", "close": 99.1, "volume": 24328.0}, {"date": "2021-02-19", "close": 99.1, "volume": 28796.0}, {"date": "2021-02-22", "close": 98.23, "volume": 25188.0}, {"date": "2021-02-23", "close": 98.33, "volume": 47247.0}, {"date": "2021-02-24", "close": 99.41, "volume": 37484.0}, {"date": "2021-02-25", "close": 96.83, "volume": 79862.0}, {"date": "2021-02-26", "close": 96.45, "volume": 64829.0}, {"date": "2021-03-01", "close": 98.808, "volume": 44780.0}, {"date": "2021-03-02", "close": 97.91, "volume": 66063.0}, {"date": "2021-03-03", "close": 96.51, "volume": 39066.0}, {"date": "2021-03-04", "close": 94.99, "volume": 110215.0}, {"date": "2021-03-05", "close": 96.8, "volume": 35714.0}, {"date": "2021-03-08", "close": 96.24, "volume": 271836.0}, {"date": "2021-03-09", "close": 97.78, "volume": 28176.0}, {"date": "2021-03-10", "close": 98.35, "volume": 44800.0}, {"date": "2021-03-11", "close": 99.55, "volume": 49374.0}, {"date": "2021-03-12", "close": 99.689, "volume": 56374.0}, {"date": "2021-03-15", "close": 100.4, "volume": 59761.0}, {"date": "2021-03-16", "close": 100.21, "volume": 38005.0}, {"date": "2021-03-17", "close": 100.44, "volume": 20549.0}, {"date": "2021-03-18", "close": 98.83, "volume": 37308.0}, {"date": "2021-03-19", "close": 98.87, "volume": 42401.0}, {"date": "2021-03-22", "close": 99.4899, "volume": 62446.0}, {"date": "2021-03-23", "close": 98.55, "volume": 26425.0}, {"date": "2021-03-24", "close": 97.87, "volume": 34250.0}, {"date": "2021-03-25", "close": 98.1805, "volume": 41503.0}, {"date": "2021-03-26", "close": 99.71, "volume": 27430.0}, {"date": "2021-03-29", "close": 99.46, "volume": 84700.0}, {"date": "2021-03-30", "close": 99.31, "volume": 49478.0}, {"date": "2021-03-31", "close": 99.86, "volume": 44259.0}, {"date": "2021-04-01", "close": 101.05, "volume": 125018.0}, {"date": "2021-04-05", "close": 102.38, "volume": 176451.0}, {"date": "2021-04-06", "close": 102.38, "volume": 36072.0}, {"date": "2021-04-07", "close": 102.43, "volume": 36588.0}, {"date": "2021-04-08", "close": 102.98, "volume": 69717.0}, {"date": "2021-04-09", "close": 103.64, "volume": 82939.0}, {"date": "2021-04-12", "close": 103.77, "volume": 43850.0}, {"date": "2021-04-13", "close": 104.14, "volume": 47664.0}, {"date": "2021-04-14", "close": 103.72, "volume": 43593.0}, {"date": "2021-04-15", "close": 104.92, "volume": 66906.0}, {"date": "2021-04-16", "close": 105.19, "volume": 159168.0}, {"date": "2021-04-19", "close": 104.61, "volume": 98120.0}, {"date": "2021-04-20", "close": 103.799, "volume": 65742.0}, {"date": "2021-04-21", "close": 104.79, "volume": 28449.0}, {"date": "2021-04-22", "close": 104.0, "volume": 69085.0}, {"date": "2021-04-23", "close": 105.21, "volume": 35074.0}, {"date": "2021-04-26", "close": 105.44, "volume": 23267.0}, {"date": "2021-04-27", "close": 105.5, "volume": 56756.0}, {"date": "2021-04-28", "close": 105.45, "volume": 47790.0}, {"date": "2021-04-29", "close": 105.91, "volume": 44109.0}, {"date": "2021-04-30", "close": 105.16, "volume": 50055.0}, {"date": "2021-05-03", "close": 105.35, "volume": 28009.0}, {"date": "2021-05-04", "close": 104.51, "volume": 78677.0}, {"date": "2021-05-05", "close": 104.47, "volume": 19641.0}, {"date": "2021-05-06", "close": 105.08, "volume": 54334.0}, {"date": "2021-05-07", "close": 106.01, "volume": 36052.0}, {"date": "2021-05-10", "close": 104.83, "volume": 127655.0}, {"date": "2021-05-11", "close": 104.055, "volume": 56021.0}, {"date": "2021-05-12", "close": 101.71, "volume": 101660.0}, {"date": "2021-05-13", "close": 102.9, "volume": 91134.0}, {"date": "2021-05-14", "close": 104.56, "volume": 69306.0}, {"date": "2021-05-17", "close": 104.24, "volume": 26352.0}, {"date": "2021-05-18", "close": 103.47, "volume": 17742.0}, {"date": "2021-05-19", "close": 103.12, "volume": 36272.0}, {"date": "2021-05-20", "close": 104.23, "volume": 22604.0}, {"date": "2021-05-21", "close": 104.25, "volume": 31053.0}, {"date": "2021-05-24", "close": 105.29, "volume": 17128.0}, {"date": "2021-05-25", "close": 105.025, "volume": 34851.0}, {"date": "2021-05-26", "close": 105.32, "volume": 22871.0}, {"date": "2021-05-27", "close": 105.58, "volume": 24010.0}, {"date": "2021-05-28", "close": 105.61, "volume": 16234.0}, {"date": "2021-06-01", "close": 105.54, "volume": 29975.0}, {"date": "2021-06-02", "close": 105.685, "volume": 29459.0}, {"date": "2021-06-03", "close": 105.25, "volume": 20656.0}, {"date": "2021-06-04", "close": 106.16, "volume": 20665.0}, {"date": "2021-06-07", "close": 106.1978, "volume": 130205.0}, {"date": "2021-06-08", "close": 106.23, "volume": 36150.0}, {"date": "2021-06-09", "close": 106.01, "volume": 18657.0}, {"date": "2021-06-10", "close": 106.34, "volume": 18023.0}, {"date": "2021-06-11", "close": 106.58, "volume": 19038.0}, {"date": "2021-06-14", "close": 106.76, "volume": 21400.0}, {"date": "2021-06-15", "close": 106.47, "volume": 25467.0}, {"date": "2021-06-16", "close": 105.96, "volume": 26077.0}, {"date": "2021-06-17", "close": 105.92, "volume": 51854.0}, {"date": "2021-06-18", "close": 104.64, "volume": 49840.0}, {"date": "2021-06-21", "close": 106.09, "volume": 30675.0}, {"date": "2021-06-22", "close": 106.65, "volume": 42222.0}, {"date": "2021-06-23", "close": 106.6, "volume": 43891.0}, {"date": "2021-06-24", "close": 107.23, "volume": 28820.0}, {"date": "2021-06-25", "close": 107.62, "volume": 29941.0}, {"date": "2021-06-28", "close": 107.86, "volume": 66323.0}, {"date": "2021-06-29", "close": 107.91, "volume": 29089.0}, {"date": "2021-06-30", "close": 107.97, "volume": 84982.0}, {"date": "2021-07-01", "close": 108.45, "volume": 22164.0}, {"date": "2021-07-02", "close": 109.2381, "volume": 38320.0}, {"date": "2021-07-06", "close": 109.06, "volume": 36260.0}, {"date": "2021-07-07", "close": 109.31, "volume": 12664.0}, {"date": "2021-07-08", "close": 108.36, "volume": 36990.0}, {"date": "2021-07-09", "close": 109.68, "volume": 18236.0}, {"date": "2021-07-12", "close": 109.96, "volume": 19324.0}, {"date": "2021-07-13", "close": 109.45, "volume": 16785.0}, {"date": "2021-07-14", "close": 109.4, "volume": 22948.0}, {"date": "2021-07-15", "close": 109.12, "volume": 21234.0}, {"date": "2021-07-16", "close": 108.29, "volume": 13651.0}, {"date": "2021-07-19", "close": 106.77, "volume": 84920.0}, {"date": "2021-07-20", "close": 108.48, "volume": 30849.0}, {"date": "2021-07-21", "close": 109.37, "volume": 22601.0}, {"date": "2021-07-22", "close": 109.59, "volume": 146849.0}, {"date": "2021-07-23", "close": 110.74, "volume": 42035.0}, {"date": "2021-07-26", "close": 110.8722, "volume": 47209.0}, {"date": "2021-07-27", "close": 110.39, "volume": 27935.0}, {"date": "2021-07-28", "close": 110.49, "volume": 18830.0}, {"date": "2021-07-29", "close": 110.94, "volume": 12047.0}, {"date": "2021-07-30", "close": 110.29, "volume": 14341.0}, {"date": "2021-08-02", "close": 110.15, "volume": 48859.0}, {"date": "2021-08-03", "close": 110.93, "volume": 15333.0}, {"date": "2021-08-04", "close": 110.55, "volume": 16953.0}, {"date": "2021-08-05", "close": 111.19, "volume": 12523.0}, {"date": "2021-08-06", "close": 111.2917, "volume": 9912.0}, {"date": "2021-08-09", "close": 111.273, "volume": 19061.0}, {"date": "2021-08-10", "close": 111.3, "volume": 64538.0}, {"date": "2021-08-11", "close": 111.53, "volume": 39408.0}, {"date": "2021-08-12", "close": 111.89, "volume": 14761.0}, {"date": "2021-08-13", "close": 112.01, "volume": 33051.0}, {"date": "2021-08-16", "close": 112.18, "volume": 31797.0}, {"date": "2021-08-17", "close": 111.4, "volume": 40098.0}, {"date": "2021-08-18", "close": 110.22, "volume": 10947.0}, {"date": "2021-08-19", "close": 110.25, "volume": 33833.0}, {"date": "2021-08-20", "close": 111.2297, "volume": 19990.0}, {"date": "2021-08-23", "close": 112.21, "volume": 18669.0}, {"date": "2021-08-24", "close": 112.53, "volume": 11943.0}, {"date": "2021-08-25", "close": 112.85, "volume": 14343.0}, {"date": "2021-08-26", "close": 112.14, "volume": 16842.0}, {"date": "2021-08-27", "close": 113.23, "volume": 27340.0}, {"date": "2021-08-30", "close": 113.7, "volume": 24596.0}, {"date": "2021-08-31", "close": 113.52, "volume": 20051.0}, {"date": "2021-09-01", "close": 113.58, "volume": 19957.0}, {"date": "2021-09-02", "close": 113.91, "volume": 11686.0}, {"date": "2021-09-03", "close": 113.98, "volume": 9315.0}, {"date": "2021-09-07", "close": 113.47, "volume": 19377.0}, {"date": "2021-09-08", "close": 113.22, "volume": 20672.0}, {"date": "2021-09-09", "close": 112.76, "volume": 21076.0}, {"date": "2021-09-10", "close": 111.94, "volume": 32899.0}, {"date": "2021-09-13", "close": 112.11, "volume": 33891.0}, {"date": "2021-09-14", "close": 111.5, "volume": 33068.0}, {"date": "2021-09-15", "close": 112.41, "volume": 12447.0}, {"date": "2021-09-16", "close": 112.3413, "volume": 10238.0}, {"date": "2021-09-17", "close": 111.4376, "volume": 16171.0}, {"date": "2021-09-20", "close": 109.5, "volume": 68972.0}, {"date": "2021-09-21", "close": 109.47, "volume": 101846.0}, {"date": "2021-09-22", "close": 110.52, "volume": 39830.0}, {"date": "2021-09-23", "close": 111.86, "volume": 20628.0}, {"date": "2021-09-24", "close": 111.64, "volume": 13196.0}, {"date": "2021-09-27", "close": 111.2823, "volume": 42776.0}, {"date": "2021-09-28", "close": 109.04, "volume": 146486.0}, {"date": "2021-09-29", "close": 109.1, "volume": 52070.0}, {"date": "2021-09-30", "close": 107.87, "volume": 80986.0}, {"date": "2021-10-01", "close": 109.17, "volume": 44629.0}, {"date": "2021-10-04", "close": 107.6869, "volume": 130286.0}, {"date": "2021-10-05", "close": 108.79, "volume": 30176.0}, {"date": "2021-10-06", "close": 109.29, "volume": 65666.0}, {"date": "2021-10-07", "close": 110.27, "volume": 32314.0}, {"date": "2021-10-08", "close": 109.97, "volume": 14919.0}, {"date": "2021-10-11", "close": 109.21, "volume": 28267.0}, {"date": "2021-10-12", "close": 109.14, "volume": 34687.0}, {"date": "2021-10-13", "close": 109.56, "volume": 38441.0}, {"date": "2021-10-14", "close": 111.49, "volume": 58879.0}, {"date": "2021-10-15", "close": 112.21, "volume": 47086.0}, {"date": "2021-10-18", "close": 112.59, "volume": 20448.0}, {"date": "2021-10-19", "close": 113.36, "volume": 14585.0}, {"date": "2021-10-20", "close": 113.77, "volume": 30294.0}, {"date": "2021-10-21", "close": 114.22, "volume": 16227.0}, {"date": "2021-10-22", "close": 113.99, "volume": 18196.0}, {"date": "2021-10-25", "close": 114.52, "volume": 19647.0}, {"date": "2021-10-26", "close": 114.69, "volume": 23024.0}, {"date": "2021-10-27", "close": 113.93, "volume": 72546.0}, {"date": "2021-10-28", "close": 115.06, "volume": 36086.0}, {"date": "2021-10-29", "close": 115.22, "volume": 69288.0}, {"date": "2021-11-01", "close": 115.6, "volume": 110193.0}, {"date": "2021-11-02", "close": 115.96, "volume": 36224.0}, {"date": "2021-11-03", "close": 116.73, "volume": 18442.0}, {"date": "2021-11-04", "close": 117.23, "volume": 148498.0}, {"date": "2021-11-05", "close": 117.67, "volume": 36685.0}, {"date": "2021-11-08", "close": 117.83, "volume": 30108.0}, {"date": "2021-11-09", "close": 117.44, "volume": 36642.0}, {"date": "2021-11-10", "close": 116.4, "volume": 49679.0}, {"date": "2021-11-11", "close": 116.51, "volume": 22169.0}, {"date": "2021-11-12", "close": 117.4, "volume": 25241.0}, {"date": "2021-11-15", "close": 117.35, "volume": 18169.0}, {"date": "2021-11-16", "close": 117.87, "volume": 31888.0}, {"date": "2021-11-17", "close": 117.47, "volume": 46372.0}, {"date": "2021-11-18", "close": 117.7, "volume": 27251.0}, {"date": "2021-11-19", "close": 117.54, "volume": 108184.0}, {"date": "2021-11-22", "close": 116.91, "volume": 137145.0}, {"date": "2021-11-23", "close": 116.98, "volume": 51495.0}, {"date": "2021-11-24", "close": 117.27, "volume": 29000.0}, {"date": "2021-11-26", "close": 114.79, "volume": 72945.0}, {"date": "2021-11-29", "close": 116.06, "volume": 44920.0}, {"date": "2021-11-30", "close": 113.82, "volume": 74221.0}, {"date": "2021-12-01", "close": 112.13, "volume": 140228.0}, {"date": "2021-12-02", "close": 113.85, "volume": 71271.0}, {"date": "2021-12-03", "close": 112.67, "volume": 64686.0}, {"date": "2021-12-06", "close": 114.09, "volume": 32159.0}, {"date": "2021-12-07", "close": 116.54, "volume": 36304.0}, {"date": "2021-12-08", "close": 116.99, "volume": 27399.0}, {"date": "2021-12-09", "close": 115.94, "volume": 34302.0}, {"date": "2021-12-10", "close": 116.88, "volume": 21527.0}, {"date": "2021-12-13", "close": 115.43, "volume": 24340.0}, {"date": "2021-12-14", "close": 114.49, "volume": 56311.0}, {"date": "2021-12-15", "close": 116.32, "volume": 45985.0}, {"date": "2021-12-16", "close": 115.24, "volume": 431750.0}, {"date": "2021-12-17", "close": 114.31, "volume": 84304.0}, {"date": "2021-12-20", "close": 112.97, "volume": 116771.0}, {"date": "2021-12-21", "close": 115.11, "volume": 93527.0}, {"date": "2021-12-22", "close": 116.23, "volume": 76054.0}, {"date": "2021-12-23", "close": 117.01, "volume": 76542.0}, {"date": "2021-12-27", "close": 118.54, "volume": 25614.0}, {"date": "2021-12-28", "close": 118.26, "volume": 86969.0}, {"date": "2021-12-29", "close": 118.44, "volume": 25986.0}, {"date": "2021-12-30", "close": 118.16, "volume": 21630.0}, {"date": "2021-12-31", "close": 117.85, "volume": 37498.0}, {"date": "2022-01-03", "close": 118.45, "volume": 90047.0}, {"date": "2022-01-04", "close": 118.32, "volume": 201668.0}, {"date": "2022-01-05", "close": 115.83, "volume": 44626.0}, {"date": "2022-01-06", "close": 115.68, "volume": 143977.0}, {"date": "2022-01-07", "close": 115.2, "volume": 46614.0}, {"date": "2022-01-10", "close": 115.04, "volume": 131304.0}, {"date": "2022-01-11", "close": 116.2, "volume": 81470.0}, {"date": "2022-01-12", "close": 116.41, "volume": 33852.0}, {"date": "2022-01-13", "close": 114.71, "volume": 55512.0}, {"date": "2022-01-14", "close": 114.67, "volume": 52424.0}, {"date": "2022-01-18", "close": 112.5, "volume": 93687.0}, {"date": "2022-01-19", "close": 111.46, "volume": 58844.0}, {"date": "2022-01-20", "close": 110.11, "volume": 161980.0}, {"date": "2022-01-21", "close": 108.02, "volume": 172308.0}, {"date": "2022-01-24", "close": 108.59, "volume": 262725.0}, {"date": "2022-01-25", "close": 107.09, "volume": 132272.0}, {"date": "2022-01-26", "close": 106.72, "volume": 274608.0}, {"date": "2022-01-27", "close": 106.06, "volume": 119956.0}, {"date": "2022-01-28", "close": 108.6, "volume": 68702.0}, {"date": "2022-01-31", "close": 110.91, "volume": 56040.0}, {"date": "2022-02-01", "close": 111.85, "volume": 107435.0}, {"date": "2022-02-02", "close": 112.63, "volume": 62805.0}, {"date": "2022-02-03", "close": 109.79, "volume": 119541.0}, {"date": "2022-02-04", "close": 110.59, "volume": 53049.0}, {"date": "2022-02-07", "close": 110.18, "volume": 46783.0}, {"date": "2022-02-08", "close": 111.26, "volume": 44662.0}, {"date": "2022-02-09", "close": 112.96, "volume": 86572.0}, {"date": "2022-02-10", "close": 111.09, "volume": 129182.0}, {"date": "2022-02-11", "close": 108.94, "volume": 109397.0}, {"date": "2022-02-14", "close": 108.47, "volume": 58407.0}, {"date": "2022-02-15", "close": 110.33, "volume": 73703.0}, {"date": "2022-02-16", "close": 110.37, "volume": 66184.0}, {"date": "2022-02-17", "close": 107.91, "volume": 40948.0}, {"date": "2022-02-18", "close": 107.1, "volume": 75933.0}, {"date": "2022-02-22", "close": 105.91, "volume": 168988.0}, {"date": "2022-02-23", "close": 103.94, "volume": 62280.0}, {"date": "2022-02-24", "close": 105.66, "volume": 185106.0}, {"date": "2022-02-25", "close": 108.08, "volume": 121636.0}, {"date": "2022-02-28", "close": 107.93, "volume": 76002.0}, {"date": "2022-03-01", "close": 106.34, "volume": 70332.0}, {"date": "2022-03-02", "close": 108.28, "volume": 110415.0}, {"date": "2022-03-03", "close": 107.5, "volume": 87990.0}, {"date": "2022-03-04", "close": 106.45, "volume": 169556.0}, {"date": "2022-03-07", "close": 103.18, "volume": 131470.0}, {"date": "2022-03-08", "close": 102.48, "volume": 218564.0}, {"date": "2022-03-09", "close": 105.29, "volume": 68905.0}, {"date": "2022-03-10", "close": 104.79, "volume": 53979.0}, {"date": "2022-03-11", "close": 103.33, "volume": 55852.0}, {"date": "2022-03-14", "close": 102.45, "volume": 80416.0}, {"date": "2022-03-15", "close": 104.65, "volume": 45751.0}, {"date": "2022-03-16", "close": 107.16, "volume": 111449.0}, {"date": "2022-03-17", "close": 108.6, "volume": 58150.0}, {"date": "2022-03-18", "close": 109.91, "volume": 42379.0}, {"date": "2022-03-21", "close": 109.88, "volume": 91441.0}, {"date": "2022-03-22", "close": 111.22, "volume": 47610.0}, {"date": "2022-03-23", "close": 109.79, "volume": 23365.0}, {"date": "2022-03-24", "close": 111.06, "volume": 22097.0}, {"date": "2022-03-25", "close": 111.52, "volume": 45653.0}, {"date": "2022-03-28", "close": 112.28, "volume": 43035.0}, {"date": "2022-03-29", "close": 113.91, "volume": 76049.0}, {"date": "2022-03-30", "close": 112.99, "volume": 35455.0}, {"date": "2022-03-31", "close": 111.36, "volume": 39394.0}, {"date": "2022-04-01", "close": 111.74, "volume": 46429.0}, {"date": "2022-04-04", "close": 112.61, "volume": 22352.0}, {"date": "2022-04-05", "close": 111.06, "volume": 24833.0}, {"date": "2022-04-06", "close": 109.91, "volume": 40213.0}, {"date": "2022-04-07", "close": 110.28, "volume": 30232.0}, {"date": "2022-04-08", "close": 110.02, "volume": 66846.0}, {"date": "2022-04-11", "close": 108.26, "volume": 22589.0}, {"date": "2022-04-12", "close": 107.87, "volume": 47092.0}, {"date": "2022-04-13", "close": 109.22, "volume": 32709.0}, {"date": "2022-04-14", "close": 107.83, "volume": 27849.0}, {"date": "2022-04-18", "close": 107.72, "volume": 47507.0}, {"date": "2022-04-19", "close": 109.56, "volume": 27598.0}, {"date": "2022-04-20", "close": 109.47, "volume": 90248.0}, {"date": "2022-04-21", "close": 107.65, "volume": 76669.0}, {"date": "2022-04-22", "close": 104.76, "volume": 61766.0}, {"date": "2022-04-25", "close": 105.41, "volume": 52408.0}, {"date": "2022-04-26", "close": 102.39, "volume": 118203.0}, {"date": "2022-04-27", "close": 102.57, "volume": 53900.0}, {"date": "2022-04-28", "close": 105.04, "volume": 106245.0}, {"date": "2022-04-29", "close": 101.25, "volume": 49513.0}, {"date": "2022-05-02", "close": 101.89, "volume": 90624.0}, {"date": "2022-05-03", "close": 102.32, "volume": 58824.0}, {"date": "2022-05-04", "close": 105.34, "volume": 47315.0}, {"date": "2022-05-05", "close": 101.52, "volume": 65286.0}, {"date": "2022-05-06", "close": 100.73, "volume": 44201.0}, {"date": "2022-05-09", "close": 97.34, "volume": 71123.0}, {"date": "2022-05-10", "close": 97.47, "volume": 52630.0}, {"date": "2022-05-11", "close": 95.77, "volume": 54803.0}, {"date": "2022-05-12", "close": 95.85, "volume": 67931.0}, {"date": "2022-05-13", "close": 98.32, "volume": 55809.0}, {"date": "2022-05-16", "close": 97.82, "volume": 24552.0}, {"date": "2022-05-17", "close": 99.86, "volume": 49935.0}, {"date": "2022-05-18", "close": 95.9, "volume": 51926.0}, {"date": "2022-05-19", "close": 95.54, "volume": 50317.0}, {"date": "2022-05-20", "close": 95.48, "volume": 51454.0}, {"date": "2022-05-23", "close": 97.18, "volume": 52842.0}, {"date": "2022-05-24", "close": 96.2, "volume": 78996.0}, {"date": "2022-05-25", "close": 97.25, "volume": 47455.0}, {"date": "2022-05-26", "close": 99.3, "volume": 55427.0}, {"date": "2022-05-27", "close": 101.75, "volume": 59333.0}, {"date": "2022-05-31", "close": 101.03, "volume": 278217.0}, {"date": "2022-06-01", "close": 100.3, "volume": 63142.0}, {"date": "2022-06-02", "close": 102.25, "volume": 45058.0}, {"date": "2022-06-03", "close": 100.67, "volume": 26989.0}, {"date": "2022-06-06", "close": 101.0, "volume": 27856.0}, {"date": "2022-06-07", "close": 101.92, "volume": 82858.0}, {"date": "2022-06-08", "close": 100.8, "volume": 39545.0}, {"date": "2022-06-09", "close": 98.19, "volume": 27564.0}, {"date": "2022-06-10", "close": 95.29, "volume": 78371.0}, {"date": "2022-06-13", "close": 91.45, "volume": 148686.0}, {"date": "2022-06-14", "close": 91.11, "volume": 193069.0}, {"date": "2022-06-15", "close": 92.52, "volume": 82543.0}, {"date": "2022-06-16", "close": 89.32, "volume": 68841.0}, {"date": "2022-06-17", "close": 89.67, "volume": 74060.0}, {"date": "2022-06-21", "close": 91.75, "volume": 55003.0}, {"date": "2022-06-22", "close": 91.67, "volume": 84931.0}, {"date": "2022-06-23", "close": 92.68, "volume": 87177.0}, {"date": "2022-06-24", "close": 95.56, "volume": 23671.0}, {"date": "2022-06-27", "close": 95.27, "volume": 86749.0}, {"date": "2022-06-28", "close": 93.34, "volume": 32695.0}, {"date": "2022-06-29", "close": 93.15, "volume": 27828.0}, {"date": "2022-06-30", "close": 92.35, "volume": 65786.0}, {"date": "2022-07-01", "close": 93.33, "volume": 56304.0}, {"date": "2022-07-05", "close": 93.64, "volume": 49361.0}, {"date": "2022-07-06", "close": 93.87, "volume": 49667.0}, {"date": "2022-07-07", "close": 95.38, "volume": 102661.0}, {"date": "2022-07-08", "close": 95.34, "volume": 69165.0}, {"date": "2022-07-11", "close": 94.09, "volume": 47588.0}, {"date": "2022-07-12", "close": 93.33, "volume": 20164.0}, {"date": "2022-07-13", "close": 92.9, "volume": 52791.0}, {"date": "2022-07-14", "close": 92.47, "volume": 35122.0}, {"date": "2022-07-15", "close": 94.25, "volume": 37481.0}, {"date": "2022-07-18", "close": 93.56, "volume": 55970.0}, {"date": "2022-07-19", "close": 96.17, "volume": 32847.0}, {"date": "2022-07-20", "close": 96.89, "volume": 53805.0}, {"date": "2022-07-21", "close": 97.82, "volume": 43611.0}, {"date": "2022-07-22", "close": 96.85, "volume": 15550.0}, {"date": "2022-07-25", "close": 96.94, "volume": 31721.0}, {"date": "2022-07-26", "close": 95.81, "volume": 16993.0}, {"date": "2022-07-27", "close": 98.3, "volume": 39589.0}, {"date": "2022-07-28", "close": 99.49, "volume": 38945.0}, {"date": "2022-07-29", "close": 100.94, "volume": 25972.0}, {"date": "2022-08-01", "close": 100.73, "volume": 37598.0}, {"date": "2022-08-02", "close": 100.13, "volume": 25489.0}, {"date": "2022-08-03", "close": 101.73, "volume": 21235.0}, {"date": "2022-08-04", "close": 101.64, "volume": 23498.0}, {"date": "2022-08-05", "close": 101.51, "volume": 17555.0}, {"date": "2022-08-08", "close": 101.57, "volume": 22253.0}, {"date": "2022-08-09", "close": 100.99, "volume": 60922.0}, {"date": "2022-08-10", "close": 103.24, "volume": 35086.0}, {"date": "2022-08-11", "close": 103.27, "volume": 31489.0}, {"date": "2022-08-12", "close": 104.96, "volume": 24552.0}, {"date": "2022-08-15", "close": 105.44, "volume": 31831.0}, {"date": "2022-08-16", "close": 105.61, "volume": 59140.0}, {"date": "2022-08-17", "close": 104.69, "volume": 22018.0}, {"date": "2022-08-18", "close": 105.0, "volume": 37643.0}, {"date": "2022-08-19", "close": 103.54, "volume": 18156.0}, {"date": "2022-08-22", "close": 101.4, "volume": 548021.0}, {"date": "2022-08-23", "close": 101.13, "volume": 51557.0}, {"date": "2022-08-24", "close": 101.54, "volume": 21119.0}, {"date": "2022-08-25", "close": 102.96, "volume": 35300.0}, {"date": "2022-08-26", "close": 99.56, "volume": 46460.0}, {"date": "2022-08-29", "close": 98.85, "volume": 22205.0}, {"date": "2022-08-30", "close": 97.72, "volume": 59384.0}, {"date": "2022-08-31", "close": 97.03, "volume": 30250.0}, {"date": "2022-09-01", "close": 97.11, "volume": 34877.0}, {"date": "2022-09-02", "close": 96.15, "volume": 28568.0}, {"date": "2022-09-06", "close": 95.78, "volume": 34937.0}, {"date": "2022-09-07", "close": 97.53, "volume": 13207.0}, {"date": "2022-09-08", "close": 98.27, "volume": 21785.0}, {"date": "2022-09-09", "close": 99.9, "volume": 17890.0}, {"date": "2022-09-12", "close": 100.96, "volume": 31057.0}, {"date": "2022-09-13", "close": 96.56, "volume": 42714.0}, {"date": "2022-09-14", "close": 96.92, "volume": 28894.0}, {"date": "2022-09-15", "close": 95.97, "volume": 25860.0}, {"date": "2022-09-16", "close": 95.12, "volume": 47739.0}, {"date": "2022-09-19", "close": 95.73, "volume": 23350.0}, {"date": "2022-09-20", "close": 94.61, "volume": 34757.0}, {"date": "2022-09-21", "close": 93.06, "volume": 35583.0}, {"date": "2022-09-22", "close": 92.07, "volume": 39852.0}, {"date": "2022-09-23", "close": 90.44, "volume": 98042.0}, {"date": "2022-09-26", "close": 89.1, "volume": 94438.0}, {"date": "2022-09-27", "close": 88.92, "volume": 64088.0}, {"date": "2022-09-28", "close": 90.77, "volume": 62569.0}, {"date": "2022-09-29", "close": 88.83, "volume": 46377.0}, {"date": "2022-09-30", "close": 87.7, "volume": 44962.0}, {"date": "2022-10-03", "close": 89.87, "volume": 38981.0}, {"date": "2022-10-04", "close": 92.72, "volume": 40314.0}, {"date": "2022-10-05", "close": 92.45, "volume": 48395.0}, {"date": "2022-10-06", "close": 91.66, "volume": 33687.0}, {"date": "2022-10-07", "close": 89.06, "volume": 49362.0}, {"date": "2022-10-10", "close": 88.36, "volume": 219543.0}, {"date": "2022-10-11", "close": 87.75, "volume": 123643.0}, {"date": "2022-10-12", "close": 87.49, "volume": 40446.0}, {"date": "2022-10-13", "close": 89.68, "volume": 107169.0}, {"date": "2022-10-14", "close": 87.55, "volume": 77962.0}, {"date": "2022-10-17", "close": 89.82, "volume": 63944.0}, {"date": "2022-10-18", "close": 90.96, "volume": 51392.0}, {"date": "2022-10-19", "close": 90.19, "volume": 59197.0}, {"date": "2022-10-20", "close": 89.52, "volume": 92233.0}, {"date": "2022-10-21", "close": 91.56, "volume": 38595.0}, {"date": "2022-10-24", "close": 92.54, "volume": 59719.0}, {"date": "2022-10-25", "close": 94.24, "volume": 99627.0}, {"date": "2022-10-26", "close": 93.59, "volume": 45929.0}, {"date": "2022-10-27", "close": 93.17, "volume": 32605.0}, {"date": "2022-10-28", "close": 95.3, "volume": 58690.0}, {"date": "2022-10-31", "close": 94.62, "volume": 47985.0}, {"date": "2022-11-01", "close": 94.31, "volume": 32340.0}, {"date": "2022-11-02", "close": 91.87, "volume": 76891.0}, {"date": "2022-11-03", "close": 90.97, "volume": 82600.0}, {"date": "2022-11-04", "close": 92.09, "volume": 28333.0}, {"date": "2022-11-07", "close": 92.94, "volume": 32250.0}, {"date": "2022-11-08", "close": 93.49, "volume": 103191.0}, {"date": "2022-11-09", "close": 91.47, "volume": 222819.0}, {"date": "2022-11-10", "close": 96.63, "volume": 117261.0}, {"date": "2022-11-11", "close": 97.72, "volume": 42266.0}, {"date": "2022-11-14", "close": 96.77, "volume": 28061.0}, {"date": "2022-11-15", "close": 97.74, "volume": 64947.0}, {"date": "2022-11-16", "close": 96.87, "volume": 26578.0}, {"date": "2022-11-17", "close": 96.48, "volume": 32945.0}, {"date": "2022-11-18", "close": 96.84, "volume": 17790.0}, {"date": "2022-11-21", "close": 96.42, "volume": 121596.0}, {"date": "2022-11-22", "close": 97.72, "volume": 39024.0}, {"date": "2022-11-23", "close": 98.33, "volume": 106766.0}, {"date": "2022-11-25", "close": 98.2862, "volume": 14066.0}, {"date": "2022-11-28", "close": 96.84, "volume": 37067.0}, {"date": "2022-11-29", "close": 96.66, "volume": 27668.0}, {"date": "2022-11-30", "close": 99.71, "volume": 40929.0}, {"date": "2022-12-01", "close": 99.65, "volume": 33236.0}, {"date": "2022-12-02", "close": 99.54, "volume": 22486.0}, {"date": "2022-12-05", "close": 97.71, "volume": 30241.0}, {"date": "2022-12-06", "close": 96.22, "volume": 18959.0}, {"date": "2022-12-07", "close": 96.07, "volume": 73578.0}, {"date": "2022-12-08", "close": 96.83, "volume": 33763.0}, {"date": "2022-12-09", "close": 96.08, "volume": 24749.0}, {"date": "2022-12-12", "close": 97.54, "volume": 137276.0}, {"date": "2022-12-13", "close": 97.9, "volume": 31379.0}, {"date": "2022-12-14", "close": 97.365, "volume": 29045.0}, {"date": "2022-12-15", "close": 94.79, "volume": 54395.0}, {"date": "2022-12-16", "close": 93.82, "volume": 46834.0}, {"date": "2022-12-19", "close": 92.8684, "volume": 38034.0}, {"date": "2022-12-20", "close": 92.94, "volume": 141176.0}, {"date": "2022-12-21", "close": 94.35, "volume": 25380.0}, {"date": "2022-12-22", "close": 93.01, "volume": 27043.0}, {"date": "2022-12-23", "close": 93.49, "volume": 83706.0}, {"date": "2022-12-27", "close": 93.11, "volume": 100288.0}, {"date": "2022-12-28", "close": 91.99, "volume": 37144.0}, {"date": "2022-12-29", "close": 93.68, "volume": 103790.0}, {"date": "2022-12-30", "close": 93.45, "volume": 54342.0}, {"date": "2023-01-03", "close": 93.06, "volume": 134164.0}, {"date": "2023-01-04", "close": 93.86, "volume": 103562.0}, {"date": "2023-01-05", "close": 92.74, "volume": 40371.0}, {"date": "2023-01-06", "close": 94.8, "volume": 32600.0}, {"date": "2023-01-09", "close": 94.87, "volume": 59077.0}, {"date": "2023-01-10", "close": 95.51, "volume": 32797.0}, {"date": "2023-01-11", "close": 96.8, "volume": 21957.0}, {"date": "2023-01-12", "close": 97.23, "volume": 25823.0}, {"date": "2023-01-13", "close": 97.63, "volume": 92676.0}, {"date": "2023-01-17", "close": 97.475, "volume": 140115.0}, {"date": "2023-01-18", "close": 95.96, "volume": 55757.0}, {"date": "2023-01-19", "close": 95.19, "volume": 25881.0}, {"date": "2023-01-20", "close": 97.02, "volume": 56731.0}, {"date": "2023-01-23", "close": 98.24, "volume": 115147.0}, {"date": "2023-01-24", "close": 98.11, "volume": 17918.0}, {"date": "2023-01-25", "close": 98.09, "volume": 76992.0}, {"date": "2023-01-26", "close": 99.23, "volume": 31452.0}, {"date": "2023-01-27", "close": 99.55, "volume": 33473.0}, {"date": "2023-01-30", "close": 98.28, "volume": 37471.0}, {"date": "2023-01-31", "close": 99.75, "volume": 26519.0}, {"date": "2023-02-01", "close": 100.94, "volume": 73767.0}, {"date": "2023-02-02", "close": 102.46, "volume": 32582.0}, {"date": "2023-02-03", "close": 101.36, "volume": 25835.0}, {"date": "2023-02-06", "close": 100.67, "volume": 20515.0}, {"date": "2023-02-07", "close": 101.96, "volume": 27282.0}, {"date": "2023-02-08", "close": 100.87, "volume": 83475.0}, {"date": "2023-02-09", "close": 99.91, "volume": 30281.0}, {"date": "2023-02-10", "close": 100.05, "volume": 18182.0}, {"date": "2023-02-13", "close": 101.19, "volume": 34180.0}, {"date": "2023-02-14", "close": 101.29, "volume": 29283.0}, {"date": "2023-02-15", "close": 101.72, "volume": 41876.0}, {"date": "2023-02-16", "close": 100.42, "volume": 45600.0}, {"date": "2023-02-17", "close": 100.02, "volume": 16770.0}, {"date": "2023-02-21", "close": 98.01, "volume": 28004.0}, {"date": "2023-02-22", "close": 97.89, "volume": 23677.0}, {"date": "2023-02-23", "close": 98.43, "volume": 22698.0}, {"date": "2023-02-24", "close": 97.42, "volume": 24103.0}, {"date": "2023-02-27", "close": 97.675, "volume": 39315.0}, {"date": "2023-02-28", "close": 97.58, "volume": 28522.0}, {"date": "2023-03-01", "close": 97.01, "volume": 25667.0}, {"date": "2023-03-02", "close": 97.71, "volume": 33426.0}, {"date": "2023-03-03", "close": 99.31, "volume": 11769.0}, {"date": "2023-03-06", "close": 99.3, "volume": 26140.0}, {"date": "2023-03-07", "close": 97.79, "volume": 39685.0}, {"date": "2023-03-08", "close": 97.9, "volume": 54605.0}, {"date": "2023-03-09", "close": 96.03, "volume": 32701.0}, {"date": "2023-03-10", "close": 94.41, "volume": 39079.0}, {"date": "2023-03-13", "close": 94.24, "volume": 67772.0}, {"date": "2023-03-14", "close": 95.84, "volume": 38599.0}, {"date": "2023-03-15", "close": 95.06, "volume": 94108.0}, {"date": "2023-03-16", "close": 96.75, "volume": 110760.0}, {"date": "2023-03-17", "close": 95.59, "volume": 19369.0}, {"date": "2023-03-20", "close": 96.45, "volume": 28334.0}, {"date": "2023-03-21", "close": 97.79, "volume": 27834.0}, {"date": "2023-03-22", "close": 96.14, "volume": 48372.0}, {"date": "2023-03-23", "close": 96.05, "volume": 35165.0}, {"date": "2023-03-24", "close": 96.51, "volume": 32451.0}, {"date": "2023-03-27", "close": 96.8, "volume": 32559.0}, {"date": "2023-03-28", "close": 96.6, "volume": 18231.0}, {"date": "2023-03-29", "close": 98.0, "volume": 38085.0}, {"date": "2023-03-30", "close": 98.55, "volume": 33993.0}, {"date": "2023-03-31", "close": 100.07, "volume": 31206.0}, {"date": "2023-04-03", "close": 100.36, "volume": 66693.0}, {"date": "2023-04-04", "close": 99.68, "volume": 110149.0}, {"date": "2023-04-05", "close": 99.35, "volume": 22467.0}, {"date": "2023-04-06", "close": 99.6821, "volume": 33565.0}, {"date": "2023-04-10", "close": 99.85, "volume": 14364.0}, {"date": "2023-04-11", "close": 99.9383, "volume": 30550.0}, {"date": "2023-04-12", "close": 99.51, "volume": 36986.0}, {"date": "2023-04-13", "close": 100.8, "volume": 27019.0}, {"date": "2023-04-14", "close": 100.56, "volume": 34194.0}, {"date": "2023-04-17", "close": 100.96, "volume": 16259.0}, {"date": "2023-04-18", "close": 101.09, "volume": 17305.0}, {"date": "2023-04-19", "close": 101.1, "volume": 26194.0}, {"date": "2023-04-20", "close": 100.42, "volume": 28388.0}, {"date": "2023-04-21", "close": 100.56, "volume": 38080.0}, {"date": "2023-04-24", "close": 100.57, "volume": 147839.0}, {"date": "2023-04-25", "close": 98.91, "volume": 24416.0}, {"date": "2023-04-26", "close": 98.55, "volume": 21695.0}, {"date": "2023-04-27", "close": 100.4, "volume": 39801.0}, {"date": "2023-04-28", "close": 101.19, "volume": 25782.0}, {"date": "2023-05-01", "close": 101.19, "volume": 20475.0}, {"date": "2023-05-02", "close": 99.98, "volume": 21568.0}, {"date": "2023-05-03", "close": 99.34, "volume": 9714.0}, {"date": "2023-05-04", "close": 98.6, "volume": 151096.0}, {"date": "2023-05-05", "close": 100.395, "volume": 47341.0}, {"date": "2023-05-08", "close": 100.55, "volume": 81625.0}, {"date": "2023-05-09", "close": 100.14, "volume": 23378.0}, {"date": "2023-05-10", "close": 100.56, "volume": 31876.0}, {"date": "2023-05-11", "close": 100.37, "volume": 11213.0}, {"date": "2023-05-12", "close": 100.22, "volume": 78021.0}, {"date": "2023-05-15", "close": 100.58, "volume": 26349.0}, {"date": "2023-05-16", "close": 99.89, "volume": 21926.0}, {"date": "2023-05-17", "close": 101.1, "volume": 33107.0}, {"date": "2023-05-18", "close": 102.15, "volume": 28362.0}, {"date": "2023-05-19", "close": 101.92, "volume": 33826.0}, {"date": "2023-05-22", "close": 102.02, "volume": 178623.0}, {"date": "2023-05-23", "close": 100.93, "volume": 42964.0}, {"date": "2023-05-24", "close": 100.14, "volume": 76938.0}, {"date": "2023-05-25", "close": 100.92, "volume": 61628.0}, {"date": "2023-05-26", "close": 102.25, "volume": 49708.0}, {"date": "2023-05-30", "close": 102.37, "volume": 51526.0}, {"date": "2023-05-31", "close": 101.72, "volume": 88176.0}, {"date": "2023-06-01", "close": 102.7, "volume": 30071.0}, {"date": "2023-06-02", "close": 104.31, "volume": 51042.0}, {"date": "2023-06-05", "close": 104.14, "volume": 38239.0}, {"date": "2023-06-06", "close": 104.51, "volume": 76488.0}, {"date": "2023-06-07", "close": 103.92, "volume": 26017.0}, {"date": "2023-06-08", "close": 104.51, "volume": 107933.0}, {"date": "2023-06-09", "close": 104.6, "volume": 24786.0}, {"date": "2023-06-12", "close": 105.57, "volume": 37745.0}, {"date": "2023-06-13", "close": 106.32, "volume": 148085.0}, {"date": "2023-06-14", "close": 106.37, "volume": 76236.0}, {"date": "2023-06-15", "close": 107.69, "volume": 35971.0}, {"date": "2023-06-16", "close": 107.35, "volume": 14052.0}, {"date": "2023-06-20", "close": 106.73, "volume": 27375.0}, {"date": "2023-06-21", "close": 106.2, "volume": 13755.0}, {"date": "2023-06-22", "close": 106.5, "volume": 20761.0}, {"date": "2023-06-23", "close": 105.64, "volume": 12277.0}, {"date": "2023-06-26", "close": 105.28, "volume": 35487.0}, {"date": "2023-06-27", "close": 106.54, "volume": 15007.0}, {"date": "2023-06-28", "close": 106.59, "volume": 32578.0}, {"date": "2023-06-29", "close": 107.02, "volume": 20236.0}, {"date": "2023-06-30", "close": 108.33, "volume": 31689.0}, {"date": "2023-07-03", "close": 108.47, "volume": 20375.0}, {"date": "2023-07-05", "close": 108.28, "volume": 29539.0}, {"date": "2023-07-06", "close": 107.33, "volume": 39557.0}, {"date": "2023-07-07", "close": 107.15, "volume": 27462.0}, {"date": "2023-07-10", "close": 107.48, "volume": 19351.0}, {"date": "2023-07-11", "close": 108.36, "volume": 27005.0}, {"date": "2023-07-12", "close": 109.13, "volume": 63531.0}, {"date": "2023-07-13", "close": 110.09, "volume": 24004.0}, {"date": "2023-07-14", "close": 109.815, "volume": 41381.0}, {"date": "2023-07-17", "close": 110.35, "volume": 27223.0}, {"date": "2023-07-18", "close": 111.22, "volume": 20875.0}, {"date": "2023-07-19", "close": 111.56, "volume": 27760.0}, {"date": "2023-07-20", "close": 110.75, "volume": 19451.0}, {"date": "2023-07-21", "close": 110.74, "volume": 41706.0}, {"date": "2023-07-24", "close": 111.13, "volume": 25047.0}, {"date": "2023-07-25", "close": 111.44, "volume": 46337.0}, {"date": "2023-07-26", "close": 111.3284, "volume": 14680.0}, {"date": "2023-07-27", "close": 110.7, "volume": 30035.0}, {"date": "2023-07-28", "close": 111.805, "volume": 33999.0}, {"date": "2023-07-31", "close": 112.08, "volume": 18010.0}, {"date": "2023-08-01", "close": 111.76, "volume": 18497.0}, {"date": "2023-08-02", "close": 110.18, "volume": 29786.0}, {"date": "2023-08-03", "close": 109.99, "volume": 24906.0}, {"date": "2023-08-04", "close": 109.31, "volume": 51236.0}, {"date": "2023-08-07", "close": 110.23, "volume": 33289.0}, {"date": "2023-08-08", "close": 109.73, "volume": 39946.0}, {"date": "2023-08-09", "close": 108.89, "volume": 19626.0}, {"date": "2023-08-10", "close": 109.0, "volume": 22766.0}, {"date": "2023-08-11", "close": 108.83, "volume": 28542.0}, {"date": "2023-08-14", "close": 109.43, "volume": 26529.0}, {"date": "2023-08-15", "close": 108.19, "volume": 114798.0}, {"date": "2023-08-16", "close": 107.34, "volume": 80183.0}, {"date": "2023-08-17", "close": 106.54, "volume": 22344.0}, {"date": "2023-08-18", "close": 106.51, "volume": 50463.0}, {"date": "2023-08-21", "close": 107.21, "volume": 58348.0}, {"date": "2023-08-22", "close": 106.9, "volume": 34391.0}, {"date": "2023-08-23", "close": 108.07, "volume": 22778.0}, {"date": "2023-08-24", "close": 106.67, "volume": 59939.0}, {"date": "2023-08-25", "close": 107.36, "volume": 40352.0}, {"date": "2023-08-28", "close": 108.07, "volume": 54359.0}, {"date": "2023-08-29", "close": 109.64, "volume": 31704.0}, {"date": "2023-08-30", "close": 110.13, "volume": 22063.0}, {"date": "2023-08-31", "close": 110.11, "volume": 46222.0}, {"date": "2023-09-01", "close": 110.33, "volume": 26051.0}, {"date": "2023-09-05", "close": 109.8, "volume": 30065.0}, {"date": "2023-09-06", "close": 109.0515, "volume": 20619.0}, {"date": "2023-09-07", "close": 108.73, "volume": 128699.0}, {"date": "2023-09-08", "close": 108.89, "volume": 16004.0}, {"date": "2023-09-11", "close": 109.54, "volume": 30711.0}, {"date": "2023-09-12", "close": 108.95, "volume": 27492.0}, {"date": "2023-09-13", "close": 109.0147, "volume": 18852.0}, {"date": "2023-09-14", "close": 109.95, "volume": 20038.0}, {"date": "2023-09-15", "close": 108.67, "volume": 17437.0}, {"date": "2023-09-18", "close": 108.71, "volume": 22299.0}, {"date": "2023-09-19", "close": 108.44, "volume": 29688.0}, {"date": "2023-09-20", "close": 107.47, "volume": 31241.0}, {"date": "2023-09-21", "close": 105.65, "volume": 26014.0}, {"date": "2023-09-22", "close": 105.44, "volume": 40058.0}, {"date": "2023-09-25", "close": 105.8, "volume": 29251.0}, {"date": "2023-09-26", "close": 103.92, "volume": 27986.0}, {"date": "2023-09-27", "close": 103.98, "volume": 33646.0}, {"date": "2023-09-28", "close": 104.66, "volume": 26840.0}, {"date": "2023-09-29", "close": 104.48, "volume": 79565.0}, {"date": "2023-10-02", "close": 104.31, "volume": 30160.0}, {"date": "2023-10-03", "close": 102.8, "volume": 29297.0}, {"date": "2023-10-04", "close": 103.67, "volume": 28114.0}, {"date": "2023-10-05", "close": 103.53, "volume": 68361.0}, {"date": "2023-10-06", "close": 104.8, "volume": 18825.0}, {"date": "2023-10-09", "close": 105.44, "volume": 24625.0}, {"date": "2023-10-10", "close": 106.09, "volume": 18897.0}, {"date": "2023-10-11", "close": 106.55, "volume": 29577.0}, {"date": "2023-10-12", "close": 105.74, "volume": 19500.0}, {"date": "2023-10-13", "close": 105.12, "volume": 16257.0}, {"date": "2023-10-16", "close": 106.27, "volume": 29581.0}, {"date": "2023-10-17", "close": 106.3377, "volume": 18661.0}, {"date": "2023-10-18", "close": 104.83, "volume": 80404.0}, {"date": "2023-10-19", "close": 103.97, "volume": 37641.0}, {"date": "2023-10-20", "close": 102.61, "volume": 35255.0}, {"date": "2023-10-23", "close": 102.41, "volume": 36769.0}, {"date": "2023-10-24", "close": 103.17, "volume": 33958.0}, {"date": "2023-10-25", "close": 101.58, "volume": 31857.0}, {"date": "2023-10-26", "close": 100.44, "volume": 34646.0}, {"date": "2023-10-27", "close": 99.95, "volume": 30844.0}, {"date": "2023-10-30", "close": 101.07, "volume": 31444.0}, {"date": "2023-10-31", "close": 101.81, "volume": 11151.0}, {"date": "2023-11-01", "close": 102.78, "volume": 22524.0}, {"date": "2023-11-02", "close": 104.83, "volume": 35612.0}, {"date": "2023-11-03", "close": 105.86, "volume": 852014.0}, {"date": "2023-11-06", "close": 105.99, "volume": 58549.0}, {"date": "2023-11-07", "close": 106.36, "volume": 11749.0}, {"date": "2023-11-08", "close": 106.39, "volume": 18830.0}, {"date": "2023-11-09", "close": 105.49, "volume": 45970.0}, {"date": "2023-11-10", "close": 107.12, "volume": 26781.0}, {"date": "2023-11-13", "close": 107.06, "volume": 20368.0}, {"date": "2023-11-14", "close": 109.34, "volume": 37481.0}, {"date": "2023-11-15", "close": 109.55, "volume": 19176.0}, {"date": "2023-11-16", "close": 109.57, "volume": 92114.0}, {"date": "2023-11-17", "close": 109.76, "volume": 28789.0}, {"date": "2023-11-20", "close": 110.5686, "volume": 26192.0}, {"date": "2023-11-21", "close": 110.35, "volume": 15228.0}, {"date": "2023-11-22", "close": 110.88, "volume": 25755.0}, {"date": "2023-11-24", "close": 110.96, "volume": 5579.0}, {"date": "2023-11-27", "close": 110.8, "volume": 23796.0}, {"date": "2023-11-28", "close": 110.85, "volume": 32129.0}, {"date": "2023-11-29", "close": 110.87, "volume": 32319.0}, {"date": "2023-11-30", "close": 111.4, "volume": 36297.0}, {"date": "2023-12-01", "close": 112.18, "volume": 27534.0}, {"date": "2023-12-04", "close": 111.7, "volume": 22149.0}, {"date": "2023-12-05", "close": 111.51, "volume": 19178.0}, {"date": "2023-12-06", "close": 111.1, "volume": 139990.0}, {"date": "2023-12-07", "close": 111.95, "volume": 23600.0}, {"date": "2023-12-08", "close": 112.482, "volume": 18890.0}, {"date": "2023-12-11", "close": 112.95, "volume": 68462.0}, {"date": "2023-12-12", "close": 113.39, "volume": 21066.0}, {"date": "2023-12-13", "close": 115.04, "volume": 51291.0}, {"date": "2023-12-14", "close": 115.68, "volume": 41046.0}, {"date": "2023-12-15", "close": 115.5, "volume": 49322.0}, {"date": "2023-12-18", "close": 116.1, "volume": 38307.0}, {"date": "2023-12-19", "close": 116.88, "volume": 21777.0}, {"date": "2023-12-20", "close": 114.61, "volume": 35328.0}, {"date": "2023-12-21", "close": 115.9, "volume": 22067.0}, {"date": "2023-12-22", "close": 116.12, "volume": 21058.0}, {"date": "2023-12-26", "close": 116.62, "volume": 25675.0}, {"date": "2023-12-27", "close": 116.81, "volume": 33654.0}, {"date": "2023-12-28", "close": 116.88, "volume": 23880.0}, {"date": "2023-12-29", "close": 116.53, "volume": 26273.0}, {"date": "2024-01-02", "close": 115.63, "volume": 71840.0}, {"date": "2024-01-03", "close": 114.61, "volume": 107848.0}, {"date": "2024-01-04", "close": 114.26, "volume": 18402.0}, {"date": "2024-01-05", "close": 114.47, "volume": 21972.0}, {"date": "2024-01-08", "close": 116.11, "volume": 26913.0}, {"date": "2024-01-09", "close": 115.92, "volume": 18012.0}, {"date": "2024-01-10", "close": 116.59, "volume": 27900.0}, {"date": "2024-01-11", "close": 116.53, "volume": 20711.0}, {"date": "2024-01-12", "close": 116.5, "volume": 26562.0}, {"date": "2024-01-16", "close": 116.06, "volume": 66591.0}, {"date": "2024-01-17", "close": 115.35, "volume": 23896.0}, {"date": "2024-01-18", "close": 116.39, "volume": 80557.0}, {"date": "2024-01-19", "close": 117.79, "volume": 35099.0}, {"date": "2024-01-22", "close": 118.22, "volume": 28311.0}, {"date": "2024-01-23", "close": 118.5, "volume": 26723.0}, {"date": "2024-01-24", "close": 118.51, "volume": 35352.0}, {"date": "2024-01-25", "close": 119.11, "volume": 23478.0}, {"date": "2024-01-26", "close": 119.05, "volume": 30082.0}, {"date": "2024-01-29", "close": 120.04, "volume": 43172.0}, {"date": "2024-01-30", "close": 119.97, "volume": 19922.0}, {"date": "2024-01-31", "close": 118.01, "volume": 20436.0}, {"date": "2024-02-01", "close": 119.44, "volume": 16149.0}, {"date": "2024-02-02", "close": 120.64, "volume": 26237.0}, {"date": "2024-02-05", "close": 120.2, "volume": 28173.0}, {"date": "2024-02-06", "close": 120.54, "volume": 23902.0}, {"date": "2024-02-07", "close": 121.54, "volume": 16310.0}, {"date": "2024-02-08", "close": 121.74, "volume": 18025.0}, {"date": "2024-02-09", "close": 122.49, "volume": 21936.0}, {"date": "2024-02-12", "close": 122.42, "volume": 44963.0}, {"date": "2024-02-13", "close": 120.65, "volume": 36881.0}, {"date": "2024-02-14", "close": 121.98, "volume": 29995.0}, {"date": "2024-02-15", "close": 122.78, "volume": 27221.0}, {"date": "2024-02-16", "close": 122.14, "volume": 33013.0}, {"date": "2024-02-20", "close": 121.37, "volume": 26538.0}, {"date": "2024-02-21", "close": 121.4, "volume": 27872.0}, {"date": "2024-02-22", "close": 123.92, "volume": 34163.0}, {"date": "2024-02-23", "close": 124.1, "volume": 21811.0}, {"date": "2024-02-26", "close": 123.68, "volume": 105007.0}, {"date": "2024-02-27", "close": 123.97, "volume": 16023.0}, {"date": "2024-02-28", "close": 123.79, "volume": 20815.0}, {"date": "2024-02-29", "close": 124.23, "volume": 35722.0}, {"date": "2024-03-01", "close": 125.44, "volume": 32497.0}, {"date": "2024-03-04", "close": 125.28, "volume": 26912.0}, {"date": "2024-03-05", "close": 124.05, "volume": 27872.0}, {"date": "2024-03-06", "close": 124.73, "volume": 35463.0}, {"date": "2024-03-07", "close": 126.03, "volume": 26266.0}, {"date": "2024-03-08", "close": 125.25, "volume": 33208.0}, {"date": "2024-03-11", "close": 125.05, "volume": 18418.0}, {"date": "2024-03-12", "close": 126.36, "volume": 22491.0}, {"date": "2024-03-13", "close": 126.18, "volume": 21045.0}, {"date": "2024-03-14", "close": 125.72, "volume": 22725.0}, {"date": "2024-03-15", "close": 124.86, "volume": 24603.0}, {"date": "2024-03-18", "close": 125.59, "volume": 26110.0}, {"date": "2024-03-19", "close": 126.25, "volume": 19212.0}, {"date": "2024-03-20", "close": 127.59, "volume": 22332.0}, {"date": "2024-03-21", "close": 127.75, "volume": 30241.0}, {"date": "2024-03-22", "close": 127.52, "volume": 14594.0}, {"date": "2024-03-25", "close": 127.17, "volume": 31542.0}, {"date": "2024-03-26", "close": 126.91, "volume": 46177.0}, {"date": "2024-03-27", "close": 128.04, "volume": 17877.0}, {"date": "2024-03-28", "close": 128.09, "volume": 24161.0}, {"date": "2024-04-01", "close": 127.71, "volume": 148889.0}, {"date": "2024-04-02", "close": 126.84, "volume": 48186.0}, {"date": "2024-04-03", "close": 127.04, "volume": 24898.0}, {"date": "2024-04-04", "close": 125.5, "volume": 22245.0}, {"date": "2024-04-05", "close": 126.78, "volume": 17656.0}, {"date": "2024-04-08", "close": 126.88, "volume": 16569.0}, {"date": "2024-04-09", "close": 127.0, "volume": 28237.0}, {"date": "2024-04-10", "close": 125.75, "volume": 33691.0}, {"date": "2024-04-11", "close": 126.55, "volume": 22278.0}, {"date": "2024-04-12", "close": 124.72, "volume": 21051.0}, {"date": "2024-04-15", "close": 123.15, "volume": 41697.0}, {"date": "2024-04-16", "close": 122.92, "volume": 24483.0}, {"date": "2024-04-17", "close": 122.13, "volume": 47689.0}, {"date": "2024-04-18", "close": 121.95, "volume": 29154.0}, {"date": "2024-04-19", "close": 120.85, "volume": 24786.0}, {"date": "2024-04-22", "close": 121.97, "volume": 18613.0}, {"date": "2024-04-23", "close": 123.5, "volume": 14956.0}, {"date": "2024-04-24", "close": 123.49, "volume": 18482.0}, {"date": "2024-04-25", "close": 122.9, "volume": 14058.0}, {"date": "2024-04-26", "close": 124.1865, "volume": 13925.0}, {"date": "2024-04-29", "close": 124.535, "volume": 9488.0}, {"date": "2024-04-30", "close": 122.59, "volume": 19545.0}, {"date": "2024-05-01", "close": 122.23, "volume": 17870.0}, {"date": "2024-05-02", "close": 123.4, "volume": 13193.0}, {"date": "2024-05-03", "close": 124.89, "volume": 14429.0}, {"date": "2024-05-06", "close": 126.2, "volume": 19168.0}, {"date": "2024-05-07", "close": 126.35, "volume": 13917.0}, {"date": "2024-05-08", "close": 126.27, "volume": 13958.0}, {"date": "2024-05-09", "close": 126.95, "volume": 12542.0}, {"date": "2024-05-10", "close": 127.15, "volume": 23788.0}, {"date": "2024-05-13", "close": 127.18, "volume": 13047.0}, {"date": "2024-05-14", "close": 127.82, "volume": 22469.0}, {"date": "2024-05-15", "close": 129.33, "volume": 19817.0}, {"date": "2024-05-16", "close": 129.01, "volume": 16655.0}, {"date": "2024-05-17", "close": 129.21, "volume": 11693.0}, {"date": "2024-05-20", "close": 129.38, "volume": 19782.0}, {"date": "2024-05-21", "close": 129.58, "volume": 17602.0}, {"date": "2024-05-22", "close": 129.12, "volume": 9506.0}, {"date": "2024-05-23", "close": 128.18, "volume": 26593.0}, {"date": "2024-05-24", "close": 129.06, "volume": 15373.0}, {"date": "2024-05-28", "close": 129.07, "volume": 15364.0}, {"date": "2024-05-29", "close": 128.11, "volume": 19631.0}, {"date": "2024-05-30", "close": 127.41, "volume": 24537.0}, {"date": "2024-05-31", "close": 128.43, "volume": 17553.0}, {"date": "2024-06-03", "close": 128.43, "volume": 17717.0}, {"date": "2024-06-04", "close": 128.43, "volume": 13475.0}, {"date": "2024-06-05", "close": 130.0, "volume": 37013.0}, {"date": "2024-06-06", "close": 129.91, "volume": 18189.0}, {"date": "2024-06-07", "close": 129.73, "volume": 17962.0}, {"date": "2024-06-10", "close": 130.12, "volume": 18895.0}, {"date": "2024-06-11", "close": 130.12, "volume": 25159.0}, {"date": "2024-06-12", "close": 131.31, "volume": 23192.0}, {"date": "2024-06-13", "close": 131.45, "volume": 18043.0}, {"date": "2024-06-14", "close": 131.34, "volume": 25331.0}, {"date": "2024-06-17", "close": 132.34, "volume": 28930.0}, {"date": "2024-06-18", "close": 132.7, "volume": 15397.0}, {"date": "2024-06-20", "close": 132.37, "volume": 39508.0}, {"date": "2024-06-21", "close": 132.26, "volume": 41651.0}, {"date": "2024-06-24", "close": 132.0028, "volume": 10863.0}, {"date": "2024-06-25", "close": 132.389, "volume": 14784.0}, {"date": "2024-06-26", "close": 132.59, "volume": 15809.0}, {"date": "2024-06-27", "close": 132.68, "volume": 34362.0}, {"date": "2024-06-28", "close": 132.3104, "volume": 11641.0}, {"date": "2024-07-01", "close": 132.5425, "volume": 19861.0}, {"date": "2024-07-02", "close": 133.25, "volume": 21239.0}, {"date": "2024-07-03", "close": 133.9, "volume": 13366.0}, {"date": "2024-07-05", "close": 134.6, "volume": 9233.0}, {"date": "2024-07-08", "close": 134.7296, "volume": 20147.0}, {"date": "2024-07-09", "close": 134.77, "volume": 11387.0}, {"date": "2024-07-10", "close": 136.1102, "volume": 18796.0}, {"date": "2024-07-11", "close": 135.23, "volume": 28608.0}, {"date": "2024-07-12", "close": 136.02, "volume": 33019.0}, {"date": "2024-07-15", "close": 136.55, "volume": 28735.0}, {"date": "2024-07-16", "close": 137.51, "volume": 17201.0}, {"date": "2024-07-17", "close": 135.6581, "volume": 33004.0}, {"date": "2024-07-18", "close": 134.43, "volume": 33711.0}, {"date": "2024-07-19", "close": 133.62, "volume": 27394.0}, {"date": "2024-07-22", "close": 135.0, "volume": 14085.0}, {"date": "2024-07-23", "close": 134.8, "volume": 21753.0}, {"date": "2024-07-24", "close": 131.66, "volume": 21432.0}, {"date": "2024-07-25", "close": 131.3072, "volume": 20181.0}, {"date": "2024-07-26", "close": 132.4528, "volume": 17951.0}, {"date": "2024-07-29", "close": 132.85, "volume": 27270.0}, {"date": "2024-07-30", "close": 132.14, "volume": 16605.0}, {"date": "2024-07-31", "close": 134.1782, "volume": 24809.0}, {"date": "2024-08-01", "close": 132.21, "volume": 25633.0}, {"date": "2024-08-02", "close": 129.655, "volume": 28917.0}, {"date": "2024-08-05", "close": 125.7746, "volume": 72514.0}, {"date": "2024-08-06", "close": 127.1, "volume": 25343.0}, {"date": "2024-08-07", "close": 126.08, "volume": 51159.0}, {"date": "2024-08-08", "close": 129.07, "volume": 32322.0}, {"date": "2024-08-09", "close": 129.7, "volume": 18005.0}, {"date": "2024-08-12", "close": 129.69, "volume": 16021.0}, {"date": "2024-08-13", "close": 131.84, "volume": 23424.0}, {"date": "2024-08-14", "close": 132.21, "volume": 35490.0}, {"date": "2024-08-15", "close": 134.41, "volume": 31780.0}, {"date": "2024-08-16", "close": 134.7412, "volume": 12373.0}, {"date": "2024-08-19", "close": 135.9844, "volume": 32466.0}, {"date": "2024-08-20", "close": 135.7697, "volume": 18276.0}, {"date": "2024-08-21", "close": 136.47, "volume": 13418.0}, {"date": "2024-08-22", "close": 135.33, "volume": 26144.0}, {"date": "2024-08-23", "close": 136.92, "volume": 25245.0}, {"date": "2024-08-26", "close": 136.55, "volume": 35099.0}, {"date": "2024-08-27", "close": 136.655, "volume": 20294.0}, {"date": "2024-08-28", "close": 135.805, "volume": 15035.0}, {"date": "2024-08-29", "close": 135.83, "volume": 18142.0}, {"date": "2024-08-30", "close": 137.24, "volume": 31860.0}, {"date": "2024-09-03", "close": 134.29, "volume": 1097233.0}, {"date": "2024-09-04", "close": 134.0, "volume": 51656.0}, {"date": "2024-09-05", "close": 133.62, "volume": 38914.0}, {"date": "2024-09-06", "close": 131.38, "volume": 20157.0}, {"date": "2024-09-09", "close": 132.84, "volume": 41836.0}, {"date": "2024-09-10", "close": 133.4, "volume": 12307.0}, {"date": "2024-09-11", "close": 134.86, "volume": 23817.0}, {"date": "2024-09-12", "close": 135.78, "volume": 18172.0}, {"date": "2024-09-13", "close": 136.7041, "volume": 14558.0}, {"date": "2024-09-16", "close": 136.91, "volume": 6930.0}, {"date": "2024-09-17", "close": 136.98, "volume": 14774.0}, {"date": "2024-09-18", "close": 136.65, "volume": 19242.0}, {"date": "2024-09-19", "close": 138.98, "volume": 31723.0}, {"date": "2024-09-20", "close": 138.76, "volume": 17381.0}, {"date": "2024-09-23", "close": 139.13, "volume": 21362.0}, {"date": "2024-09-24", "close": 139.49, "volume": 25145.0}, {"date": "2024-09-25", "close": 138.66, "volume": 16233.0}, {"date": "2024-09-26", "close": 139.31, "volume": 20007.0}, {"date": "2024-09-27", "close": 139.07, "volume": 51604.0}, {"date": "2024-09-30", "close": 139.59, "volume": 31733.0}, {"date": "2024-10-01", "close": 138.37, "volume": 122949.0}, {"date": "2024-10-02", "close": 138.38, "volume": 15694.0}, {"date": "2024-10-03", "close": 138.15, "volume": 142736.0}, {"date": "2024-10-04", "close": 139.41, "volume": 28037.0}, {"date": "2024-10-07", "close": 138.14, "volume": 40214.0}, {"date": "2024-10-08", "close": 139.33, "volume": 247396.0}, {"date": "2024-10-09", "close": 140.48, "volume": 85019.0}, {"date": "2024-10-10", "close": 140.12, "volume": 28039.0}, {"date": "2024-10-11", "close": 141.18, "volume": 31263.0}, {"date": "2024-10-14", "close": 142.27, "volume": 11831.0}, {"date": "2024-10-15", "close": 141.13, "volume": 86173.0}, {"date": "2024-10-16", "close": 141.82, "volume": 31836.0}, {"date": "2024-10-17", "close": 141.82, "volume": 21911.0}, {"date": "2024-10-18", "close": 142.47, "volume": 28358.0}, {"date": "2024-10-21", "close": 142.06, "volume": 19124.0}, {"date": "2024-10-22", "close": 141.95, "volume": 11400.0}, {"date": "2024-10-23", "close": 140.68, "volume": 12642.0}, {"date": "2024-10-24", "close": 141.0321, "volume": 14910.0}, {"date": "2024-10-25", "close": 140.94, "volume": 18267.0}, {"date": "2024-10-28", "close": 141.4, "volume": 17468.0}, {"date": "2024-10-29", "close": 141.63, "volume": 20359.0}, {"date": "2024-10-30", "close": 141.32, "volume": 33932.0}, {"date": "2024-10-31", "close": 138.6, "volume": 31732.0}, {"date": "2024-11-01", "close": 139.24, "volume": 23511.0}, {"date": "2024-11-04", "close": 138.81, "volume": 56435.0}, {"date": "2024-11-05", "close": 140.57, "volume": 22373.0}, {"date": "2024-11-06", "close": 144.41, "volume": 68979.0}, {"date": "2024-11-07", "close": 145.49, "volume": 34703.0}, {"date": "2024-11-08", "close": 146.1, "volume": 35954.0}, {"date": "2024-11-11", "close": 146.3775, "volume": 64252.0}, {"date": "2024-11-12", "close": 146.02, "volume": 37002.0}, {"date": "2024-11-13", "close": 146.02, "volume": 24619.0}, {"date": "2024-11-14", "close": 145.035, "volume": 17463.0}, {"date": "2024-11-15", "close": 143.16, "volume": 43079.0}, {"date": "2024-11-18", "close": 143.78, "volume": 35736.0}, {"date": "2024-11-19", "close": 144.36, "volume": 20702.0}, {"date": "2024-11-20", "close": 144.48, "volume": 42902.0}, {"date": "2024-11-21", "close": 145.45, "volume": 22532.0}, {"date": "2024-11-22", "close": 146.09, "volume": 14997.0}, {"date": "2024-11-25", "close": 146.67, "volume": 39949.0}, {"date": "2024-11-26", "close": 147.36, "volume": 32837.0}, {"date": "2024-11-27", "close": 146.8044, "volume": 17315.0}, {"date": "2024-11-29", "close": 147.69, "volume": 12935.0}, {"date": "2024-12-02", "close": 147.93, "volume": 29880.0}, {"date": "2024-12-03", "close": 148.02, "volume": 22606.0}, {"date": "2024-12-04", "close": 149.0, "volume": 21341.0}, {"date": "2024-12-05", "close": 148.69, "volume": 30879.0}, {"date": "2024-12-06", "close": 149.13, "volume": 16169.0}, {"date": "2024-12-09", "close": 148.1, "volume": 15455.0}, {"date": "2024-12-10", "close": 147.5, "volume": 10478.0}, {"date": "2024-12-11", "close": 148.73, "volume": 16734.0}, {"date": "2024-12-12", "close": 148.02, "volume": 13354.0}, {"date": "2024-12-13", "close": 147.85, "volume": 14257.0}, {"date": "2024-12-16", "close": 148.52, "volume": 41167.0}, {"date": "2024-12-17", "close": 147.29, "volume": 18257.0}, {"date": "2024-12-18", "close": 142.67, "volume": 41821.0}, {"date": "2024-12-19", "close": 142.72, "volume": 85668.0}, {"date": "2024-12-20", "close": 144.27, "volume": 38051.0}, {"date": "2024-12-23", "close": 145.11, "volume": 27071.0}, {"date": "2024-12-24", "close": 146.72, "volume": 17185.0}, {"date": "2024-12-26", "close": 146.76, "volume": 11506.0}, {"date": "2024-12-27", "close": 145.0703, "volume": 44186.0}, {"date": "2024-12-30", "close": 143.64, "volume": 19889.0}, {"date": "2024-12-31", "close": 143.09, "volume": 21581.0}, {"date": "2025-01-02", "close": 142.6836, "volume": 23475.0}, {"date": "2025-01-03", "close": 144.65, "volume": 147593.0}, {"date": "2025-01-06", "close": 145.49, "volume": 76802.0}, {"date": "2025-01-07", "close": 143.84, "volume": 31828.0}, {"date": "2025-01-08", "close": 144.01, "volume": 31756.0}, {"date": "2025-01-10", "close": 141.91, "volume": 30493.0}, {"date": "2025-01-13", "close": 142.07, "volume": 28135.0}, {"date": "2025-01-14", "close": 142.37, "volume": 32987.0}, {"date": "2025-01-15", "close": 144.97, "volume": 21652.0}, {"date": "2025-01-16", "close": 144.85, "volume": 26675.0}, {"date": "2025-01-17", "close": 146.25, "volume": 36291.0}, {"date": "2025-01-21", "close": 147.55, "volume": 36395.0}, {"date": "2025-01-22", "close": 148.46, "volume": 30710.0}, {"date": "2025-01-23", "close": 149.14, "volume": 15315.0}, {"date": "2025-01-24", "close": 148.78, "volume": 33025.0}, {"date": "2025-01-27", "close": 146.59, "volume": 43737.0}, {"date": "2025-01-28", "close": 147.89, "volume": 17582.0}, {"date": "2025-01-29", "close": 147.32, "volume": 23041.0}, {"date": "2025-01-30", "close": 148.16, "volume": 20408.0}, {"date": "2025-01-31", "close": 147.44, "volume": 16640.0}, {"date": "2025-02-03", "close": 146.35, "volume": 211909.0}, {"date": "2025-02-04", "close": 147.26, "volume": 508201.0}, {"date": "2025-02-05", "close": 147.95, "volume": 40597.0}, {"date": "2025-02-06", "close": 148.41, "volume": 29226.0}, {"date": "2025-02-07", "close": 147.15, "volume": 36983.0}, {"date": "2025-02-10", "close": 148.03, "volume": 12930.0}, {"date": "2025-02-11", "close": 148.03, "volume": 15024.0}, {"date": "2025-02-12", "close": 147.595, "volume": 22311.0}, {"date": "2025-02-13", "close": 149.06, "volume": 62926.0}, {"date": "2025-02-14", "close": 149.12, "volume": 17240.0}, {"date": "2025-02-18", "close": 149.54, "volume": 29124.0}, {"date": "2025-02-19", "close": 149.75, "volume": 23886.0}, {"date": "2025-02-20", "close": 149.0, "volume": 17160.0}, {"date": "2025-02-21", "close": 146.26, "volume": 24608.0}, {"date": "2025-02-24", "close": 145.59, "volume": 25406.0}, {"date": "2025-02-25", "close": 144.74, "volume": 40101.0}, {"date": "2025-02-26", "close": 144.88, "volume": 44372.0}, {"date": "2025-02-27", "close": 142.63, "volume": 38690.0}, {"date": "2025-02-28", "close": 144.82, "volume": 49176.0}, {"date": "2025-03-03", "close": 142.13, "volume": 49631.0}, {"date": "2025-03-04", "close": 140.51, "volume": 82440.0}, {"date": "2025-03-05", "close": 142.1, "volume": 40371.0}, {"date": "2025-03-06", "close": 139.33, "volume": 37181.0}, {"date": "2025-03-07", "close": 140.15, "volume": 46251.0}, {"date": "2025-03-10", "close": 136.2, "volume": 209477.0}, {"date": "2025-03-11", "close": 135.3, "volume": 79633.0}, {"date": "2025-03-12", "close": 136.05, "volume": 30956.0}, {"date": "2025-03-13", "close": 134.05, "volume": 30735.0}, {"date": "2025-03-14", "close": 136.97, "volume": 22746.0}, {"date": "2025-03-17", "close": 138.04, "volume": 19929.0}, {"date": "2025-03-18", "close": 136.17, "volume": 22935.0}, {"date": "2025-03-19", "close": 137.72, "volume": 13858.0}, {"date": "2025-03-20", "close": 137.5265, "volume": 21040.0}, {"date": "2025-03-21", "close": 137.45, "volume": 34278.0}, {"date": "2025-03-24", "close": 140.02, "volume": 30804.0}, {"date": "2025-03-25", "close": 140.35, "volume": 23480.0}, {"date": "2025-03-26", "close": 138.71, "volume": 27945.0}, {"date": "2025-03-27", "close": 138.04, "volume": 21000.0}, {"date": "2025-03-28", "close": 135.4, "volume": 13433.0}, {"date": "2025-03-31", "close": 136.1, "volume": 41263.0}, {"date": "2025-04-01", "close": 136.58, "volume": 85169.0}, {"date": "2025-04-02", "close": 137.62, "volume": 14283.0}, {"date": "2025-04-03", "close": 130.68, "volume": 71350.0}, {"date": "2025-04-04", "close": 123.03, "volume": 138242.0}, {"date": "2025-04-07", "close": 122.72, "volume": 119398.0}, {"date": "2025-04-08", "close": 120.9, "volume": 99172.0}, {"date": "2025-04-09", "close": 132.06, "volume": 103711.0}, {"date": "2025-04-10", "close": 127.59, "volume": 50570.0}, {"date": "2025-04-11", "close": 129.88, "volume": 37682.0}, {"date": "2025-04-14", "close": 130.91, "volume": 28284.0}, {"date": "2025-04-15", "close": 130.77, "volume": 25788.0}, {"date": "2025-04-16", "close": 127.95, "volume": 35136.0}, {"date": "2025-04-17", "close": 128.18, "volume": 27315.0}, {"date": "2025-04-21", "close": 125.11, "volume": 48639.0}, {"date": "2025-04-22", "close": 128.26, "volume": 65964.0}, {"date": "2025-04-23", "close": 130.42, "volume": 74045.0}, {"date": "2025-04-24", "close": 133.15, "volume": 33627.0}, {"date": "2025-04-25", "close": 134.17, "volume": 24736.0}, {"date": "2025-04-28", "close": 134.26, "volume": 19063.0}, {"date": "2025-04-29", "close": 135.06, "volume": 24019.0}, {"date": "2025-04-30", "close": 134.99, "volume": 27514.0}, {"date": "2025-05-01", "close": 135.96, "volume": 21829.0}, {"date": "2025-05-02", "close": 138.15, "volume": 43889.0}, {"date": "2025-05-05", "close": 137.36, "volume": 16022.0}, {"date": "2025-05-06", "close": 136.18, "volume": 16433.0}, {"date": "2025-05-07", "close": 136.86, "volume": 22599.0}, {"date": "2025-05-08", "close": 137.75, "volume": 146411.0}, {"date": "2025-05-09", "close": 137.68, "volume": 16655.0}, {"date": "2025-05-12", "close": 142.24, "volume": 44004.0}, {"date": "2025-05-13", "close": 143.26, "volume": 27810.0}, {"date": "2025-05-14", "close": 143.4, "volume": 25839.0}, {"date": "2025-05-15", "close": 144.06, "volume": 17788.0}, {"date": "2025-05-16", "close": 145.01, "volume": 24647.0}, {"date": "2025-05-19", "close": 145.06, "volume": 44044.0}, {"date": "2025-05-20", "close": 144.57, "volume": 19121.0}, {"date": "2025-05-21", "close": 142.05, "volume": 24584.0}, {"date": "2025-05-22", "close": 142.07, "volume": 18180.0}, {"date": "2025-05-23", "close": 141.18, "volume": 17091.0}, {"date": "2025-05-27", "close": 144.1, "volume": 65693.0}, {"date": "2025-05-28", "close": 143.37, "volume": 34306.0}, {"date": "2025-05-29", "close": 143.85, "volume": 38004.0}, {"date": "2025-05-30", "close": 143.68, "volume": 30917.0}, {"date": "2025-06-02", "close": 144.4, "volume": 16562.0}, {"date": "2025-06-03", "close": 145.41, "volume": 14950.0}, {"date": "2025-06-04", "close": 145.43, "volume": 14851.0}, {"date": "2025-06-05", "close": 144.67, "volume": 15901.0}, {"date": "2025-06-06", "close": 146.25, "volume": 18612.0}, {"date": "2025-06-09", "close": 146.33, "volume": 19332.0}, {"date": "2025-06-10", "close": 147.12, "volume": 11865.0}, {"date": "2025-06-11", "close": 146.69, "volume": 18818.0}, {"date": "2025-06-12", "close": 147.14, "volume": 28151.0}, {"date": "2025-06-13", "close": 145.5, "volume": 21786.0}, {"date": "2025-06-16", "close": 146.59, "volume": 18767.0}, {"date": "2025-06-17", "close": 145.37, "volume": 13224.0}, {"date": "2025-06-18", "close": 145.44, "volume": 15592.0}, {"date": "2025-06-20", "close": 145.12, "volume": 21828.0}, {"date": "2025-06-23", "close": 146.47, "volume": 20094.0}, {"date": "2025-06-24", "close": 148.19, "volume": 18118.0}, {"date": "2025-06-25", "close": 148.025, "volume": 12054.0}, {"date": "2025-06-26", "close": 149.24, "volume": 19429.0}, {"date": "2025-06-27", "close": 150.024, "volume": 21735.0}, {"date": "2025-06-30", "close": 150.874, "volume": 128477.0}, {"date": "2025-07-01", "close": 150.745, "volume": 249457.0}, {"date": "2025-07-02", "close": 151.46, "volume": 59123.0}, {"date": "2025-07-03", "close": 152.69, "volume": 12993.0}, {"date": "2025-07-07", "close": 151.67, "volume": 27173.0}, {"date": "2025-07-08", "close": 151.56, "volume": 36817.0}, {"date": "2025-07-09", "close": 152.48, "volume": 18140.0}, {"date": "2025-07-10", "close": 152.84, "volume": 30209.0}, {"date": "2025-07-11", "close": 152.25, "volume": 27365.0}, {"date": "2025-07-14", "close": 152.5, "volume": 36918.0}, {"date": "2025-07-15", "close": 151.93, "volume": 18156.0}, {"date": "2025-07-16", "close": 152.41, "volume": 17092.0}, {"date": "2025-07-17", "close": 153.31, "volume": 17953.0}, {"date": "2025-07-18", "close": 153.282, "volume": 34834.0}, {"date": "2025-07-21", "close": 153.39, "volume": 28418.0}, {"date": "2025-07-22", "close": 153.56, "volume": 15679.0}, {"date": "2025-07-23", "close": 154.76, "volume": 21997.0}, {"date": "2025-07-24", "close": 154.76, "volume": 18431.0}, {"date": "2025-07-25", "close": 155.4764, "volume": 9398.0}, {"date": "2025-07-28", "close": 155.47, "volume": 16345.0}, {"date": "2025-07-29", "close": 155.08, "volume": 23462.0}, {"date": "2025-07-30", "close": 154.84, "volume": 17270.0}, {"date": "2025-07-31", "close": 154.37, "volume": 17147.0}, {"date": "2025-08-01", "close": 151.74, "volume": 36639.0}, {"date": "2025-08-04", "close": 153.98, "volume": 19453.0}, {"date": "2025-08-05", "close": 153.3162, "volume": 11438.0}, {"date": "2025-08-06", "close": 154.31, "volume": 11235.0}, {"date": "2025-08-07", "close": 154.28, "volume": 23326.0}, {"date": "2025-08-08", "close": 155.284, "volume": 10405.0}, {"date": "2025-08-11", "close": 154.99, "volume": 13886.0}, {"date": "2025-08-12", "close": 156.79, "volume": 17078.0}, {"date": "2025-08-13", "close": 157.45, "volume": 31767.0}, {"date": "2025-08-14", "close": 157.31, "volume": 11726.0}, {"date": "2025-08-15", "close": 156.86, "volume": 26271.0}, {"date": "2025-08-18", "close": 156.93, "volume": 19974.0}, {"date": "2025-08-19", "close": 155.97, "volume": 20798.0}, {"date": "2025-08-20", "close": 155.57, "volume": 8546.0}, {"date": "2025-08-21", "close": 155.04, "volume": 27763.0}, {"date": "2025-08-22", "close": 157.57, "volume": 14037.0}, {"date": "2025-08-25", "close": 156.82, "volume": 18075.0}, {"date": "2025-08-26", "close": 157.5473, "volume": 11173.0}, {"date": "2025-08-27", "close": 157.88, "volume": 8224.0}, {"date": "2025-08-28", "close": 158.44, "volume": 22405.0}, {"date": "2025-08-29", "close": 157.49, "volume": 14158.0}, {"date": "2025-09-02", "close": 156.48, "volume": 30589.0}, {"date": "2025-09-03", "close": 157.16, "volume": 19233.0}, {"date": "2025-09-04", "close": 158.54, "volume": 15341.0}, {"date": "2025-09-05", "close": 158.19, "volume": 11157.0}, {"date": "2025-09-08", "close": 158.6, "volume": 16960.0}, {"date": "2025-09-09", "close": 158.89, "volume": 16717.0}, {"date": "2025-09-10", "close": 159.35, "volume": 19136.0}, {"date": "2025-09-11", "close": 160.66, "volume": 22601.0}, {"date": "2025-09-12", "close": 160.5, "volume": 11643.0}, {"date": "2025-09-15", "close": 161.285, "volume": 14677.0}, {"date": "2025-09-16", "close": 160.64, "volume": 27554.0}, {"date": "2025-09-17", "close": 160.5, "volume": 25024.0}, {"date": "2025-09-18", "close": 161.39, "volume": 26928.0}, {"date": "2025-09-19", "close": 162.08, "volume": 29903.0}, {"date": "2025-09-22", "close": 162.82, "volume": 12481.0}, {"date": "2025-09-23", "close": 161.922, "volume": 28494.0}, {"date": "2025-09-24", "close": 161.328, "volume": 12004.0}, {"date": "2025-09-25", "close": 160.47, "volume": 15402.0}, {"date": "2025-09-26", "close": 161.44, "volume": 8442.0}, {"date": "2025-09-29", "close": 161.89, "volume": 13206.0}, {"date": "2025-09-30", "close": 162.478, "volume": 26112.0}, {"date": "2025-10-01", "close": 163.04, "volume": 27412.0}, {"date": "2025-10-02", "close": 163.28, "volume": 11611.0}, {"date": "2025-10-03", "close": 163.22, "volume": 14763.0}, {"date": "2025-10-06", "close": 163.824, "volume": 13120.0}, {"date": "2025-10-07", "close": 163.127, "volume": 16333.0}, {"date": "2025-10-08", "close": 164.15, "volume": 21157.0}, {"date": "2025-10-09", "close": 163.58, "volume": 15371.0}, {"date": "2025-10-10", "close": 159.2992, "volume": 82022.0}, {"date": "2025-10-13", "close": 161.72, "volume": 26618.0}, {"date": "2025-10-14", "close": 161.69, "volume": 35395.0}, {"date": "2025-10-15", "close": 162.32, "volume": 20126.0}, {"date": "2025-10-16", "close": 161.0768, "volume": 24263.0}, {"date": "2025-10-17", "close": 161.99, "volume": 16892.0}, {"date": "2025-10-20", "close": 163.78, "volume": 29678.0}, {"date": "2025-10-21", "close": 163.77, "volume": 16744.0}, {"date": "2025-10-22", "close": 162.73, "volume": 23997.0}, {"date": "2025-10-23", "close": 163.8074, "volume": 14979.0}, {"date": "2025-10-24", "close": 165.06, "volume": 15622.0}, {"date": "2025-10-27", "close": 167.0543, "volume": 22605.0}, {"date": "2025-10-28", "close": 167.44, "volume": 25918.0}, {"date": "2025-10-29", "close": 167.2, "volume": 16525.0}, {"date": "2025-10-30", "close": 165.5967, "volume": 17132.0}, {"date": "2025-10-31", "close": 166.15, "volume": 12306.0}, {"date": "2025-11-03", "close": 166.3, "volume": 17607.0}, {"date": "2025-11-04", "close": 164.29, "volume": 29299.0}, {"date": "2025-11-05", "close": 165.14, "volume": 17209.0}, {"date": "2025-11-06", "close": 163.082, "volume": 18421.0}, {"date": "2025-11-07", "close": 163.44, "volume": 75974.0}, {"date": "2025-11-10", "close": 165.95, "volume": 17792.0}, {"date": "2025-11-11", "close": 166.1771, "volume": 14138.0}, {"date": "2025-11-12", "close": 166.2648, "volume": 20981.0}, {"date": "2025-11-13", "close": 163.4001, "volume": 47349.0}, {"date": "2025-11-14", "close": 163.29, "volume": 28138.0}, {"date": "2025-11-17", "close": 161.6883, "volume": 20295.0}, {"date": "2025-11-18", "close": 160.47, "volume": 40747.0}, {"date": "2025-11-19", "close": 161.08, "volume": 40162.0}, {"date": "2025-11-20", "close": 158.45, "volume": 32530.0}, {"date": "2025-11-21", "close": 160.125, "volume": 34238.0}, {"date": "2025-11-24", "close": 162.6, "volume": 27769.0}, {"date": "2025-11-25", "close": 164.2423, "volume": 49728.0}, {"date": "2025-11-26", "close": 165.39, "volume": 15086.0}, {"date": "2025-11-28", "close": 166.2171, "volume": 12151.0}, {"date": "2025-12-01", "close": 165.52, "volume": 30689.0}, {"date": "2025-12-02", "close": 165.84, "volume": 19686.0}, {"date": "2025-12-03", "close": 166.43, "volume": 19296.0}, {"date": "2025-12-04", "close": 166.64, "volume": 52909.0}, {"date": "2025-12-05", "close": 166.9, "volume": 38632.0}, {"date": "2025-12-08", "close": 166.405, "volume": 39280.0}, {"date": "2025-12-09", "close": 166.22, "volume": 19292.0}, {"date": "2025-12-10", "close": 167.44, "volume": 24801.0}, {"date": "2025-12-11", "close": 167.79, "volume": 20846.0}, {"date": "2025-12-12", "close": 166.04, "volume": 43455.0}, {"date": "2025-12-15", "close": 165.67, "volume": 49612.0}, {"date": "2025-12-16", "close": 164.67, "volume": 43246.0}, {"date": "2025-12-17", "close": 162.88, "volume": 24808.0}, {"date": "2025-12-18", "close": 164.13, "volume": 30085.0}, {"date": "2025-12-19", "close": 165.7, "volume": 44872.0}, {"date": "2025-12-22", "close": 166.77, "volume": 28033.0}, {"date": "2025-12-23", "close": 167.46, "volume": 26145.0}, {"date": "2025-12-24", "close": 167.9877, "volume": 22752.0}, {"date": "2025-12-26", "close": 167.9, "volume": 22022.0}, {"date": "2025-12-29", "close": 167.29, "volume": 28959.0}, {"date": "2025-12-30", "close": 167.06, "volume": 14931.0}, {"date": "2025-12-31", "close": 165.81, "volume": 23311.0}, {"date": "2026-01-02", "close": 166.25, "volume": 69242.0}, {"date": "2026-01-05", "close": 167.4, "volume": 25733.0}, {"date": "2026-01-06", "close": 168.53, "volume": 49708.0}, {"date": "2026-01-07", "close": 167.99, "volume": 26485.0}, {"date": "2026-01-08", "close": 167.98, "volume": 32909.0}, {"date": "2026-01-09", "close": 168.958, "volume": 53362.0}, {"date": "2026-01-12", "close": 169.25, "volume": 34708.0}, {"date": "2026-01-13", "close": 168.97, "volume": 49881.0}, {"date": "2026-01-14", "close": 168.16, "volume": 16369.0}, {"date": "2026-01-15", "close": 168.57, "volume": 23690.0}, {"date": "2026-01-16", "close": 168.49, "volume": 29517.0}, {"date": "2026-01-20", "close": 165.16, "volume": 57883.0}, {"date": "2026-01-21", "close": 167.03, "volume": 45425.0}, {"date": "2026-01-22", "close": 167.97, "volume": 43648.0}, {"date": "2026-01-23", "close": 167.9, "volume": 18996.0}, {"date": "2026-01-26", "close": 168.69, "volume": 17496.0}, {"date": "2026-01-27", "close": 169.35, "volume": 27589.0}, {"date": "2026-01-28", "close": 169.26, "volume": 23245.0}, {"date": "2026-01-29", "close": 168.91, "volume": 21170.0}, {"date": "2026-01-30", "close": 168.1, "volume": 28591.0}, {"date": "2026-02-02", "close": 168.955, "volume": 36203.0}, {"date": "2026-02-03", "close": 167.58, "volume": 28388.0}, {"date": "2026-02-04", "close": 166.76, "volume": 38963.0}, {"date": "2026-02-05", "close": 164.66, "volume": 33194.0}, {"date": "2026-02-06", "close": 168.06, "volume": 20691.0}, {"date": "2026-02-09", "close": 168.96, "volume": 29339.0}, {"date": "2026-02-10", "close": 168.41, "volume": 18204.0}, {"date": "2026-02-11", "close": 168.41, "volume": 17037.0}, {"date": "2026-02-12", "close": 165.68, "volume": 42956.0}, {"date": "2026-02-13", "close": 165.99, "volume": 21482.0}, {"date": "2026-02-17", "close": 166.15, "volume": 21310.0}, {"date": "2026-02-18", "close": 167.08, "volume": 17699.0}, {"date": "2026-02-19", "close": 166.65, "volume": 17510.0}, {"date": "2026-02-20", "close": 167.6906, "volume": 33141.0}, {"date": "2026-02-23", "close": 165.91, "volume": 21522.0}, {"date": "2026-02-24", "close": 167.23, "volume": 19911.0}, {"date": "2026-02-25", "close": 168.58, "volume": 20105.0}, {"date": "2026-02-26", "close": 167.83, "volume": 14376.0}, {"date": "2026-02-27", "close": 167.14, "volume": 17663.0}, {"date": "2026-03-02", "close": 167.16, "volume": 30039.0}, {"date": "2026-03-03", "close": 165.523, "volume": 57076.0}, {"date": "2026-03-04", "close": 166.79, "volume": 21358.0}, {"date": "2026-03-05", "close": 165.78, "volume": 28447.0}, {"date": "2026-03-06", "close": 163.59, "volume": 29044.0}, {"date": "2026-03-09", "close": 164.98, "volume": 33307.0}, {"date": "2026-03-10", "close": 164.6, "volume": 28561.0}, {"date": "2026-03-11", "close": 164.43, "volume": 16065.0}, {"date": "2026-03-12", "close": 161.93, "volume": 20153.0}, {"date": "2026-03-13", "close": 161.0, "volume": 25435.0}, {"date": "2026-03-16", "close": 162.65, "volume": 25002.0}, {"date": "2026-03-17", "close": 162.77, "volume": 22455.0}, {"date": "2026-03-18", "close": 160.53, "volume": 21051.0}, {"date": "2026-03-19", "close": 160.15, "volume": 41512.0}, {"date": "2026-03-20", "close": 157.75, "volume": 244483.0}, {"date": "2026-03-23", "close": 159.6, "volume": 48488.0}, {"date": "2026-03-24", "close": 159.06, "volume": 29805.0}, {"date": "2026-03-25", "close": 160.01, "volume": 25447.0}, {"date": "2026-03-26", "close": 157.2, "volume": 20287.0}, {"date": "2026-03-27", "close": 154.43, "volume": 55218.0}, {"date": "2026-03-30", "close": 153.86, "volume": 41524.0}, {"date": "2026-03-31", "close": 158.45, "volume": 44618.0}, {"date": "2026-04-01", "close": 159.65, "volume": 41929.0}, {"date": "2026-04-02", "close": 159.81, "volume": 25208.0}, {"date": "2026-04-06", "close": 160.53, "volume": 24768.0}, {"date": "2026-04-07", "close": 160.68, "volume": 33449.0}, {"date": "2026-04-08", "close": 164.68, "volume": 49098.0}, {"date": "2026-04-09", "close": 165.47, "volume": 20615.0}, {"date": "2026-04-10", "close": 165.38, "volume": 15628.0}, {"date": "2026-04-13", "close": 167.12, "volume": 28209.0}, {"date": "2026-04-14", "close": 169.04, "volume": 63582.0}, {"date": "2026-04-15", "close": 170.37, "volume": 29502.0}, {"date": "2026-04-16", "close": 170.79, "volume": 38113.0}, {"date": "2026-04-17", "close": 172.96, "volume": 24040.0}, {"date": "2026-04-20", "close": 172.67, "volume": 32547.0}, {"date": "2026-04-21", "close": 171.53, "volume": 42141.0}, {"date": "2026-04-22", "close": 173.2, "volume": 23063.0}, {"date": "2026-04-23", "close": 172.49, "volume": 18257.0}, {"date": "2026-04-24", "close": 173.75, "volume": 17064.0}, {"date": "2026-04-27", "close": 174.01, "volume": 14415.0}, {"date": "2026-04-28", "close": 173.13, "volume": 15355.0}, {"date": "2026-04-29", "close": 173.0, "volume": 19494.0}, {"date": "2026-04-30", "close": 174.83, "volume": 16362.0}, {"date": "2026-05-01", "close": 175.28, "volume": 27363.0}, {"date": "2026-05-04", "close": 174.66, "volume": 26706.0}, {"date": "2026-05-05", "close": 176.065, "volume": 16677.0}, {"date": "2026-05-06", "close": 178.6504, "volume": 31047.0}, {"date": "2026-05-07", "close": 177.75, "volume": 17830.0}, {"date": "2026-05-08", "close": 179.2, "volume": 15333.0}, {"date": "2026-05-11", "close": 179.58, "volume": 11203.0}, {"date": "2026-05-12", "close": 179.24, "volume": 10233.0}, {"date": "2026-05-13", "close": 180.17, "volume": 11986.0}, {"date": "2026-05-14", "close": 181.44, "volume": 16514.0}, {"date": "2026-05-15", "close": 179.33, "volume": 21457.0}, {"date": "2026-05-18", "close": 179.18, "volume": 15881.0}, {"date": "2026-05-19", "close": 178.0, "volume": 10941.0}, {"date": "2026-05-20", "close": 179.95, "volume": 14454.0}, {"date": "2026-05-21", "close": 180.39, "volume": 23190.0}, {"date": "2026-05-22", "close": 181.07, "volume": 16712.0}, {"date": "2026-05-26", "close": 182.4, "volume": 15881.0}, {"date": "2026-05-27", "close": 182.32, "volume": 13955.0}, {"date": "2026-05-28", "close": 183.36, "volume": 15189.0}, {"date": "2026-05-29", "close": 183.8, "volume": 21026.0}, {"date": "2026-06-01", "close": 184.35, "volume": 29609.0}, {"date": "2026-06-02", "close": 184.8491, "volume": 79784.0}, {"date": "2026-06-03", "close": 183.5, "volume": 10121.0}, {"date": "2026-06-04", "close": 184.36, "volume": 8618.0}, {"date": "2026-06-05", "close": 179.46, "volume": 14952.0}, {"date": "2026-06-08", "close": 179.98, "volume": 20703.0}, {"date": "2026-06-09", "close": 179.57, "volume": 27677.0}, {"date": "2026-06-10", "close": 176.65, "volume": 36995.0}, {"date": "2026-06-11", "close": 179.79, "volume": 27991.0}, {"date": "2026-06-12", "close": 180.63, "volume": 20630.0}, {"date": "2026-06-15", "close": 183.47, "volume": 23476.0}, {"date": "2026-06-16", "close": 182.4, "volume": 15490.0}, {"date": "2026-06-17", "close": 180.17, "volume": 22350.0}, {"date": "2026-06-18", "close": 182.2215, "volume": 23078.0}, {"date": "2026-06-22", "close": 181.31, "volume": 23349.0}, {"date": "2026-06-23", "close": 178.89, "volume": 17358.0}, {"date": "2026-06-24", "close": 178.76, "volume": 13151.0}, {"date": "2026-06-25", "close": 178.81, "volume": 12398.0}, {"date": "2026-06-26", "close": 178.39, "volume": 11906.0}, {"date": "2026-06-29", "close": 180.81, "volume": 22373.0}, {"date": "2026-06-30", "close": 182.28, "volume": 18688.0}, {"date": "2026-07-01", "close": 181.925, "volume": 18121.0}, {"date": "2026-07-02", "close": 181.79, "volume": 16993.0}, {"date": "2026-07-06", "close": 183.24, "volume": 112912.0}, {"date": "2026-07-07", "close": 182.23, "volume": 14110.0}, {"date": "2026-07-08", "close": 181.7435, "volume": 11877.0}, {"date": "2026-07-09", "close": 183.17, "volume": 25761.0}, {"date": "2026-07-10", "close": 183.9285, "volume": 12161.0}, {"date": "2026-07-13", "close": 182.5583, "volume": 15914.0}, {"date": "2026-07-14", "close": 183.16, "volume": 11978.0}, {"date": "2026-07-15", "close": 183.7032, "volume": 18323.0}, {"date": "2026-07-16", "close": 182.93, "volume": 15029.0}, {"date": "2026-07-17", "close": 181.15, "volume": 9989.0}, {"date": "2026-07-20", "close": 180.7275, "volume": 7462.0}, {"date": "2026-07-21", "close": 182.2745, "volume": 17074.0}, {"date": "2026-07-22", "close": 181.95, "volume": 11080.0}, {"date": "2026-07-23", "close": 179.78, "volume": 16095.0}, {"date": "2026-07-24", "close": 180.0, "volume": 9163.0}, {"date": "2026-07-27", "close": 180.1103, "volume": 32681.0}, {"date": "2026-07-28", "close": 180.6416, "volume": 56943.0}, {"date": "2026-07-29", "close": 177.855, "volume": 24374.0}, {"date": "2026-07-30", "close": 180.6, "volume": 10500.0}, {"date": "2026-07-31", "close": 181.8, "volume": 154936.0}, {"date": "2026-08-03", "close": 184.56, "volume": 26836.0}, {"date": "2026-08-04", "close": 187.89, "volume": 204611.0}, {"date": "2026-08-05", "close": 187.45, "volume": 17873.0}, {"date": "2026-08-06", "close": 187.12, "volume": 19703.0}, {"date": "2026-08-07", "close": 188.55, "volume": 11973.0}], "refreshing": true}