{"ticker": "QQXT", "overview": {"name": "First Trust NASDAQ-100 Ex-Technology Sector Index Fund", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "QQXT", "has_prices": true, "as_of": "2026-09-22", "last": 98.0094, "prev_close": 97.6025, "change": 0.40689999999999316, "change_pct": 0.004168950590404888, "session_volume": 5074.0, "vwap_5": 97.35272185839806, "vwap_20": 99.5394550208838, "vwap_60": 99.55090252785145, "vwap_250": 98.06569171551503, "high_52w": 104.6698, "low_52w": 95.9124, "avg_volume_20": 4273.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20021081-T7", "src": "CONGRESS", "ticker": "QQXT", "cik": "", "company": "First Trust NASDAQ-100 Ex-Technology Sector Index Fund", "company_raw": "vidson/Stifel\nFirst Trust NASDAQ-100 Ex-\nTechnology Sector Index Fund", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael K. Simpson sells QQXT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065269}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-01-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-01-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "QQXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 40.58, "volume": 62268.0}, {"date": "2016-09-23", "close": 40.48, "volume": 34429.0}, {"date": "2016-09-26", "close": 40.195, "volume": 3790.0}, {"date": "2016-09-27", "close": 40.47, "volume": 6938.0}, {"date": "2016-09-28", "close": 40.41, "volume": 5101.0}, {"date": "2016-09-29", "close": 40.12, "volume": 4447.0}, {"date": "2016-09-30", "close": 40.48, "volume": 14235.0}, {"date": "2016-10-03", "close": 40.43, "volume": 3441.0}, {"date": "2016-10-04", "close": 40.42, "volume": 4931.0}, {"date": "2016-10-05", "close": 40.56, "volume": 4446.0}, {"date": "2016-10-06", "close": 40.37, "volume": 5142.0}, {"date": "2016-10-07", "close": 40.17, "volume": 4842.0}, {"date": "2016-10-10", "close": 40.46, "volume": 43322.0}, {"date": "2016-10-11", "close": 39.525, "volume": 8425.0}, {"date": "2016-10-12", "close": 39.46, "volume": 4429.0}, {"date": "2016-10-13", "close": 39.46, "volume": 29289.0}, {"date": "2016-10-14", "close": 39.4, "volume": 5855.0}, {"date": "2016-10-17", "close": 39.25, "volume": 5202.0}, {"date": "2016-10-18", "close": 39.67, "volume": 4352.0}, {"date": "2016-10-19", "close": 39.7345, "volume": 6835.0}, {"date": "2016-10-20", "close": 39.72, "volume": 6281.0}, {"date": "2016-10-21", "close": 39.75, "volume": 7089.0}, {"date": "2016-10-24", "close": 40.0436, "volume": 3628.0}, {"date": "2016-10-25", "close": 39.84, "volume": 7764.0}, {"date": "2016-10-26", "close": 39.77, "volume": 6910.0}, {"date": "2016-10-27", "close": 39.39, "volume": 12450.0}, {"date": "2016-10-28", "close": 39.46, "volume": 13271.0}, {"date": "2016-10-31", "close": 39.45, "volume": 9907.0}, {"date": "2016-11-01", "close": 39.19, "volume": 56715.0}, {"date": "2016-11-02", "close": 38.97, "volume": 29122.0}, {"date": "2016-11-03", "close": 38.72, "volume": 19195.0}, {"date": "2016-11-04", "close": 38.75, "volume": 24474.0}, {"date": "2016-11-07", "close": 39.5519, "volume": 6458.0}, {"date": "2016-11-08", "close": 39.86, "volume": 8755.0}, {"date": "2016-11-09", "close": 40.29, "volume": 25649.0}, {"date": "2016-11-10", "close": 40.1, "volume": 10176.0}, {"date": "2016-11-11", "close": 39.99, "volume": 10930.0}, {"date": "2016-11-14", "close": 40.19, "volume": 6527.0}, {"date": "2016-11-15", "close": 40.47, "volume": 4215.0}, {"date": "2016-11-16", "close": 40.45, "volume": 13671.0}, {"date": "2016-11-17", "close": 40.81, "volume": 17874.0}, {"date": "2016-11-18", "close": 40.56, "volume": 61970.0}, {"date": "2016-11-21", "close": 40.79, "volume": 30057.0}, {"date": "2016-11-22", "close": 40.99, "volume": 22820.0}, {"date": "2016-11-23", "close": 40.99, "volume": 11731.0}, {"date": "2016-11-25", "close": 41.185, "volume": 4481.0}, {"date": "2016-11-28", "close": 40.97, "volume": 4559.0}, {"date": "2016-11-29", "close": 41.23, "volume": 3526.0}, {"date": "2016-11-30", "close": 40.6739, "volume": 5785.0}, {"date": "2016-12-01", "close": 40.23, "volume": 10186.0}, {"date": "2016-12-02", "close": 40.08, "volume": 3260.0}, {"date": "2016-12-05", "close": 40.41, "volume": 7543.0}, {"date": "2016-12-06", "close": 40.46, "volume": 3279.0}, {"date": "2016-12-07", "close": 40.89, "volume": 14266.0}, {"date": "2016-12-08", "close": 41.04, "volume": 2249.0}, {"date": "2016-12-09", "close": 41.13, "volume": 31824.0}, {"date": "2016-12-12", "close": 40.78, "volume": 8994.0}, {"date": "2016-12-13", "close": 41.1733, "volume": 9720.0}, {"date": "2016-12-14", "close": 41.0, "volume": 8058.0}, {"date": "2016-12-15", "close": 41.15, "volume": 7169.0}, {"date": "2016-12-16", "close": 41.08, "volume": 25910.0}, {"date": "2016-12-19", "close": 40.92, "volume": 10189.0}, {"date": "2016-12-20", "close": 41.17, "volume": 6218.0}, {"date": "2016-12-21", "close": 41.07, "volume": 13448.0}, {"date": "2016-12-22", "close": 40.84, "volume": 8032.0}, {"date": "2016-12-23", "close": 40.98, "volume": 6387.0}, {"date": "2016-12-27", "close": 41.19, "volume": 4491.0}, {"date": "2016-12-28", "close": 40.8, "volume": 17081.0}, {"date": "2016-12-29", "close": 40.73, "volume": 25477.0}, {"date": "2016-12-30", "close": 40.41, "volume": 16499.0}, {"date": "2017-01-03", "close": 40.94, "volume": 63311.0}, {"date": "2017-01-04", "close": 41.5, "volume": 19379.0}, {"date": "2017-01-05", "close": 41.67, "volume": 86866.0}, {"date": "2017-01-06", "close": 41.84, "volume": 4567.0}, {"date": "2017-01-09", "close": 41.9602, "volume": 2402.0}, {"date": "2017-01-10", "close": 42.2, "volume": 15942.0}, {"date": "2017-01-11", "close": 42.111, "volume": 19240.0}, {"date": "2017-01-12", "close": 42.08, "volume": 4913.0}, {"date": "2017-01-13", "close": 42.23, "volume": 23854.0}, {"date": "2017-01-17", "close": 42.18, "volume": 5895.0}, {"date": "2017-01-18", "close": 42.27, "volume": 23964.0}, {"date": "2017-01-19", "close": 42.3376, "volume": 18083.0}, {"date": "2017-01-20", "close": 42.259, "volume": 53010.0}, {"date": "2017-01-23", "close": 42.1604, "volume": 2049.0}, {"date": "2017-01-24", "close": 42.46, "volume": 4867.0}, {"date": "2017-01-25", "close": 42.7533, "volume": 11949.0}, {"date": "2017-01-26", "close": 42.6501, "volume": 4508.0}, {"date": "2017-01-27", "close": 42.64, "volume": 3478.0}, {"date": "2017-01-30", "close": 42.48, "volume": 5613.0}, {"date": "2017-01-31", "close": 42.6, "volume": 6944.0}, {"date": "2017-02-01", "close": 42.4304, "volume": 3403.0}, {"date": "2017-02-02", "close": 42.471, "volume": 8517.0}, {"date": "2017-02-03", "close": 42.6263, "volume": 10966.0}, {"date": "2017-02-06", "close": 42.6848, "volume": 5381.0}, {"date": "2017-02-07", "close": 42.75, "volume": 7848.0}, {"date": "2017-02-08", "close": 42.9, "volume": 4875.0}, {"date": "2017-02-09", "close": 43.27, "volume": 9639.0}, {"date": "2017-02-10", "close": 43.47, "volume": 6087.0}, {"date": "2017-02-13", "close": 43.598, "volume": 4196.0}, {"date": "2017-02-14", "close": 43.73, "volume": 2973.0}, {"date": "2017-02-15", "close": 44.06, "volume": 2505.0}, {"date": "2017-02-16", "close": 43.81, "volume": 6360.0}, {"date": "2017-02-17", "close": 44.005, "volume": 3994.0}, {"date": "2017-02-21", "close": 44.31, "volume": 2864.0}, {"date": "2017-02-22", "close": 44.29, "volume": 2782.0}, {"date": "2017-02-23", "close": 44.0, "volume": 5212.0}, {"date": "2017-02-24", "close": 44.16, "volume": 2380.0}, {"date": "2017-02-27", "close": 44.29, "volume": 2555.0}, {"date": "2017-02-28", "close": 44.15, "volume": 2971.0}, {"date": "2017-03-01", "close": 44.57, "volume": 10591.0}, {"date": "2017-03-02", "close": 44.4905, "volume": 4923.0}, {"date": "2017-03-03", "close": 44.4909, "volume": 3415.0}, {"date": "2017-03-06", "close": 44.35, "volume": 6800.0}, {"date": "2017-03-07", "close": 44.08, "volume": 2100.0}, {"date": "2017-03-08", "close": 44.215, "volume": 4531.0}, {"date": "2017-03-09", "close": 44.1944, "volume": 4700.0}, {"date": "2017-03-10", "close": 44.445, "volume": 3623.0}, {"date": "2017-03-13", "close": 44.5701, "volume": 2108.0}, {"date": "2017-03-14", "close": 44.42, "volume": 7100.0}, {"date": "2017-03-15", "close": 44.79, "volume": 27177.0}, {"date": "2017-03-16", "close": 44.63, "volume": 5588.0}, {"date": "2017-03-17", "close": 44.77, "volume": 6382.0}, {"date": "2017-03-20", "close": 44.5, "volume": 2132.0}, {"date": "2017-03-21", "close": 43.79, "volume": 5199.0}, {"date": "2017-03-22", "close": 44.08, "volume": 9242.0}, {"date": "2017-03-23", "close": 43.985, "volume": 1135.0}, {"date": "2017-03-24", "close": 44.23, "volume": 32002.0}, {"date": "2017-03-27", "close": 44.2989, "volume": 105535.0}, {"date": "2017-03-28", "close": 44.53, "volume": 4084.0}, {"date": "2017-03-29", "close": 44.71, "volume": 4808.0}, {"date": "2017-03-30", "close": 44.785, "volume": 3428.0}, {"date": "2017-03-31", "close": 44.68, "volume": 3035.0}, {"date": "2017-04-03", "close": 44.5661, "volume": 2647.0}, {"date": "2017-04-04", "close": 44.5567, "volume": 2678.0}, {"date": "2017-04-05", "close": 44.41, "volume": 3736.0}, {"date": "2017-04-06", "close": 44.4404, "volume": 5201.0}, {"date": "2017-04-07", "close": 44.5638, "volume": 3782.0}, {"date": "2017-04-10", "close": 44.6637, "volume": 1350.0}, {"date": "2017-04-11", "close": 44.5001, "volume": 2344.0}, {"date": "2017-04-12", "close": 44.45, "volume": 1657.0}, {"date": "2017-04-13", "close": 44.12, "volume": 35061.0}, {"date": "2017-04-17", "close": 44.19, "volume": 2242.0}, {"date": "2017-04-18", "close": 44.165, "volume": 2967.0}, {"date": "2017-04-19", "close": 44.33, "volume": 2911.0}, {"date": "2017-04-20", "close": 44.7413, "volume": 2675.0}, {"date": "2017-04-21", "close": 44.49, "volume": 2260.0}, {"date": "2017-04-24", "close": 45.01, "volume": 2814.0}, {"date": "2017-04-25", "close": 45.26, "volume": 16566.0}, {"date": "2017-04-26", "close": 45.4762, "volume": 2778.0}, {"date": "2017-04-27", "close": 45.5208, "volume": 2928.0}, {"date": "2017-04-28", "close": 45.4, "volume": 8078.0}, {"date": "2017-05-01", "close": 45.5853, "volume": 1643.0}, {"date": "2017-05-02", "close": 45.62, "volume": 2315.0}, {"date": "2017-05-03", "close": 45.28, "volume": 6762.0}, {"date": "2017-05-04", "close": 45.335, "volume": 4767.0}, {"date": "2017-05-05", "close": 45.517, "volume": 4387.0}, {"date": "2017-05-08", "close": 45.2998, "volume": 1469.0}, {"date": "2017-05-09", "close": 45.555, "volume": 4522.0}, {"date": "2017-05-10", "close": 45.5999, "volume": 5182.0}, {"date": "2017-05-11", "close": 45.41, "volume": 2921.0}, {"date": "2017-05-12", "close": 45.355, "volume": 455.0}, {"date": "2017-05-15", "close": 45.4401, "volume": 2553.0}, {"date": "2017-05-16", "close": 45.485, "volume": 3539.0}, {"date": "2017-05-17", "close": 44.7479, "volume": 9736.0}, {"date": "2017-05-18", "close": 45.1101, "volume": 7817.0}, {"date": "2017-05-19", "close": 45.21, "volume": 7716.0}, {"date": "2017-05-22", "close": 45.59, "volume": 3035.0}, {"date": "2017-05-23", "close": 45.4572, "volume": 4211.0}, {"date": "2017-05-24", "close": 45.66, "volume": 4083.0}, {"date": "2017-05-25", "close": 46.022, "volume": 4665.0}, {"date": "2017-05-26", "close": 46.06, "volume": 8965.0}, {"date": "2017-05-30", "close": 46.01, "volume": 21611.0}, {"date": "2017-05-31", "close": 46.165, "volume": 3117.0}, {"date": "2017-06-01", "close": 46.73, "volume": 2242.0}, {"date": "2017-06-02", "close": 47.04, "volume": 2278.0}, {"date": "2017-06-05", "close": 46.8501, "volume": 923.0}, {"date": "2017-06-06", "close": 46.6564, "volume": 1140.0}, {"date": "2017-06-07", "close": 46.61, "volume": 2326.0}, {"date": "2017-06-08", "close": 46.66, "volume": 4298.0}, {"date": "2017-06-09", "close": 46.0389, "volume": 23121.0}, {"date": "2017-06-12", "close": 46.06, "volume": 3179.0}, {"date": "2017-06-13", "close": 46.2764, "volume": 3655.0}, {"date": "2017-06-14", "close": 46.28, "volume": 6804.0}, {"date": "2017-06-15", "close": 46.07, "volume": 2677.0}, {"date": "2017-06-16", "close": 45.9405, "volume": 2332.0}, {"date": "2017-06-19", "close": 46.435, "volume": 2185.0}, {"date": "2017-06-20", "close": 46.1299, "volume": 998.0}, {"date": "2017-06-21", "close": 46.55, "volume": 3627.0}, {"date": "2017-06-22", "close": 46.62, "volume": 21210.0}, {"date": "2017-06-23", "close": 46.69, "volume": 3854.0}, {"date": "2017-06-26", "close": 46.74, "volume": 4163.0}, {"date": "2017-06-27", "close": 46.16, "volume": 6398.0}, {"date": "2017-06-28", "close": 46.7061, "volume": 1601.0}, {"date": "2017-06-29", "close": 45.9406, "volume": 6205.0}, {"date": "2017-06-30", "close": 46.2, "volume": 2676.0}, {"date": "2017-07-03", "close": 45.9, "volume": 2728.0}, {"date": "2017-07-05", "close": 46.03, "volume": 7489.0}, {"date": "2017-07-06", "close": 45.53, "volume": 4228.0}, {"date": "2017-07-07", "close": 45.805, "volume": 3846.0}, {"date": "2017-07-10", "close": 45.8805, "volume": 2981.0}, {"date": "2017-07-11", "close": 45.83, "volume": 11422.0}, {"date": "2017-07-12", "close": 46.34, "volume": 12008.0}, {"date": "2017-07-13", "close": 46.39, "volume": 3349.0}, {"date": "2017-07-14", "close": 46.6817, "volume": 3803.0}, {"date": "2017-07-17", "close": 46.57, "volume": 7048.0}, {"date": "2017-07-18", "close": 46.76, "volume": 2795.0}, {"date": "2017-07-19", "close": 47.0699, "volume": 10060.0}, {"date": "2017-07-20", "close": 47.19, "volume": 6830.0}, {"date": "2017-07-21", "close": 47.2338, "volume": 2972.0}, {"date": "2017-07-24", "close": 47.2939, "volume": 1612.0}, {"date": "2017-07-25", "close": 47.3901, "volume": 1825.0}, {"date": "2017-07-26", "close": 47.52, "volume": 3738.0}, {"date": "2017-07-27", "close": 47.312, "volume": 1634.0}, {"date": "2017-07-28", "close": 47.4748, "volume": 920.0}, {"date": "2017-07-31", "close": 47.4371, "volume": 2279.0}, {"date": "2017-08-01", "close": 47.38, "volume": 4436.0}, {"date": "2017-08-02", "close": 47.12, "volume": 3895.0}, {"date": "2017-08-03", "close": 47.055, "volume": 10186.0}, {"date": "2017-08-04", "close": 46.83, "volume": 1185.0}, {"date": "2017-08-07", "close": 47.03, "volume": 3911.0}, {"date": "2017-08-08", "close": 46.925, "volume": 7397.0}, {"date": "2017-08-09", "close": 46.4904, "volume": 6624.0}, {"date": "2017-08-10", "close": 45.8441, "volume": 2050.0}, {"date": "2017-08-11", "close": 45.8432, "volume": 7550.0}, {"date": "2017-08-14", "close": 46.165, "volume": 2815.0}, {"date": "2017-08-15", "close": 46.03, "volume": 2247.0}, {"date": "2017-08-16", "close": 46.1423, "volume": 6147.0}, {"date": "2017-08-17", "close": 45.4318, "volume": 3431.0}, {"date": "2017-08-18", "close": 45.3, "volume": 4935.0}, {"date": "2017-08-21", "close": 45.18, "volume": 1637.0}, {"date": "2017-08-22", "close": 45.79, "volume": 1206.0}, {"date": "2017-08-23", "close": 45.69, "volume": 6361.0}, {"date": "2017-08-24", "close": 45.7, "volume": 2343.0}, {"date": "2017-08-25", "close": 45.6581, "volume": 1567.0}, {"date": "2017-08-28", "close": 45.7, "volume": 50955.0}, {"date": "2017-08-29", "close": 45.85, "volume": 2021.0}, {"date": "2017-08-30", "close": 46.35, "volume": 4451.0}, {"date": "2017-08-31", "close": 46.7, "volume": 2333.0}, {"date": "2017-09-01", "close": 46.93, "volume": 4132.0}, {"date": "2017-09-05", "close": 46.5064, "volume": 9746.0}, {"date": "2017-09-06", "close": 46.8001, "volume": 3138.0}, {"date": "2017-09-07", "close": 46.78, "volume": 2009.0}, {"date": "2017-09-08", "close": 46.61, "volume": 2365.0}, {"date": "2017-09-11", "close": 46.9687, "volume": 2103.0}, {"date": "2017-09-12", "close": 47.0599, "volume": 1123.0}, {"date": "2017-09-13", "close": 47.19, "volume": 6895.0}, {"date": "2017-09-14", "close": 46.88, "volume": 4971.0}, {"date": "2017-09-15", "close": 46.91, "volume": 2045.0}, {"date": "2017-09-18", "close": 46.77, "volume": 9293.0}, {"date": "2017-09-19", "close": 46.72, "volume": 4388.0}, {"date": "2017-09-20", "close": 46.761, "volume": 7284.0}, {"date": "2017-09-21", "close": 46.605, "volume": 1521.0}, {"date": "2017-09-22", "close": 46.64, "volume": 11939.0}, {"date": "2017-09-25", "close": 46.46, "volume": 8244.0}, {"date": "2017-09-26", "close": 46.5101, "volume": 1059.0}, {"date": "2017-09-27", "close": 46.7676, "volume": 4150.0}, {"date": "2017-09-28", "close": 46.47, "volume": 2046.0}, {"date": "2017-09-29", "close": 46.8, "volume": 1893.0}, {"date": "2017-10-02", "close": 46.8948, "volume": 901.0}, {"date": "2017-10-03", "close": 47.0996, "volume": 3544.0}, {"date": "2017-10-04", "close": 47.35, "volume": 2484.0}, {"date": "2017-10-05", "close": 47.625, "volume": 1574.0}, {"date": "2017-10-06", "close": 47.475, "volume": 4121.0}, {"date": "2017-10-09", "close": 47.041, "volume": 2985.0}, {"date": "2017-10-10", "close": 47.145, "volume": 13449.0}, {"date": "2017-10-11", "close": 47.015, "volume": 2264.0}, {"date": "2017-10-12", "close": 46.841, "volume": 3891.0}, {"date": "2017-10-13", "close": 46.989, "volume": 3104.0}, {"date": "2017-10-16", "close": 46.885, "volume": 2766.0}, {"date": "2017-10-17", "close": 46.9322, "volume": 2432.0}, {"date": "2017-10-18", "close": 47.0301, "volume": 1429.0}, {"date": "2017-10-19", "close": 46.785, "volume": 8435.0}, {"date": "2017-10-20", "close": 46.95, "volume": 1504.0}, {"date": "2017-10-23", "close": 46.7371, "volume": 1833.0}, {"date": "2017-10-24", "close": 46.51, "volume": 4238.0}, {"date": "2017-10-25", "close": 46.24, "volume": 18168.0}, {"date": "2017-10-26", "close": 46.06, "volume": 15200.0}, {"date": "2017-10-27", "close": 46.279, "volume": 14846.0}, {"date": "2017-10-30", "close": 46.0, "volume": 6157.0}, {"date": "2017-10-31", "close": 46.1064, "volume": 4779.0}, {"date": "2017-11-01", "close": 46.07, "volume": 10893.0}, {"date": "2017-11-02", "close": 45.81, "volume": 7156.0}, {"date": "2017-11-03", "close": 46.04, "volume": 565.0}, {"date": "2017-11-06", "close": 45.911, "volume": 941.0}, {"date": "2017-11-07", "close": 46.019, "volume": 1903.0}, {"date": "2017-11-08", "close": 46.1299, "volume": 4039.0}, {"date": "2017-11-09", "close": 45.8979, "volume": 1324.0}, {"date": "2017-11-10", "close": 46.2299, "volume": 2351.0}, {"date": "2017-11-13", "close": 46.195, "volume": 2904.0}, {"date": "2017-11-14", "close": 46.0906, "volume": 2741.0}, {"date": "2017-11-15", "close": 46.01, "volume": 13517.0}, {"date": "2017-11-16", "close": 46.6732, "volume": 4811.0}, {"date": "2017-11-17", "close": 46.9, "volume": 3041.0}, {"date": "2017-11-20", "close": 46.66, "volume": 3299.0}, {"date": "2017-11-21", "close": 46.961, "volume": 5181.0}, {"date": "2017-11-22", "close": 47.12, "volume": 11633.0}, {"date": "2017-11-24", "close": 47.05, "volume": 11287.0}, {"date": "2017-11-27", "close": 46.9745, "volume": 814.0}, {"date": "2017-11-28", "close": 47.25, "volume": 2606.0}, {"date": "2017-11-29", "close": 47.41, "volume": 1367.0}, {"date": "2017-11-30", "close": 47.75, "volume": 3872.0}, {"date": "2017-12-01", "close": 47.6599, "volume": 1173.0}, {"date": "2017-12-04", "close": 47.86, "volume": 4935.0}, {"date": "2017-12-05", "close": 47.7849, "volume": 2069.0}, {"date": "2017-12-06", "close": 47.6, "volume": 11053.0}, {"date": "2017-12-07", "close": 47.7, "volume": 4246.0}, {"date": "2017-12-08", "close": 48.0, "volume": 2419.0}, {"date": "2017-12-11", "close": 48.141, "volume": 1615.0}, {"date": "2017-12-12", "close": 48.255, "volume": 553.0}, {"date": "2017-12-13", "close": 48.49, "volume": 6539.0}, {"date": "2017-12-14", "close": 48.41, "volume": 2692.0}, {"date": "2017-12-15", "close": 48.74, "volume": 2888.0}, {"date": "2017-12-18", "close": 48.98, "volume": 2055.0}, {"date": "2017-12-19", "close": 48.94, "volume": 3827.0}, {"date": "2017-12-20", "close": 48.84, "volume": 2050.0}, {"date": "2017-12-21", "close": 48.96, "volume": 6280.0}, {"date": "2017-12-22", "close": 48.84, "volume": 4615.0}, {"date": "2017-12-26", "close": 48.892, "volume": 1000.0}, {"date": "2017-12-27", "close": 48.73, "volume": 3248.0}, {"date": "2017-12-28", "close": 48.7424, "volume": 1351.0}, {"date": "2017-12-29", "close": 48.61, "volume": 5941.0}, {"date": "2018-01-02", "close": 49.34, "volume": 1719.0}, {"date": "2018-01-03", "close": 49.841, "volume": 9396.0}, {"date": "2018-01-04", "close": 49.79, "volume": 4899.0}, {"date": "2018-01-05", "close": 50.265, "volume": 18188.0}, {"date": "2018-01-08", "close": 50.2527, "volume": 1770.0}, {"date": "2018-01-09", "close": 50.4578, "volume": 3134.0}, {"date": "2018-01-10", "close": 50.2474, "volume": 1902.0}, {"date": "2018-01-11", "close": 50.7509, "volume": 4872.0}, {"date": "2018-01-12", "close": 51.0844, "volume": 8830.0}, {"date": "2018-01-16", "close": 51.05, "volume": 3299.0}, {"date": "2018-01-17", "close": 51.25, "volume": 8707.0}, {"date": "2018-01-18", "close": 51.15, "volume": 6770.0}, {"date": "2018-01-19", "close": 51.5372, "volume": 1871.0}, {"date": "2018-01-22", "close": 51.835, "volume": 12616.0}, {"date": "2018-01-23", "close": 52.2, "volume": 7460.0}, {"date": "2018-01-24", "close": 52.201, "volume": 6129.0}, {"date": "2018-01-25", "close": 52.34, "volume": 7978.0}, {"date": "2018-01-26", "close": 52.82, "volume": 8631.0}, {"date": "2018-01-29", "close": 52.61, "volume": 1712.0}, {"date": "2018-01-30", "close": 52.2818, "volume": 3579.0}, {"date": "2018-01-31", "close": 52.0, "volume": 11379.0}, {"date": "2018-02-01", "close": 51.8125, "volume": 15955.0}, {"date": "2018-02-02", "close": 51.02, "volume": 26565.0}, {"date": "2018-02-05", "close": 49.2, "volume": 11603.0}, {"date": "2018-02-06", "close": 49.6, "volume": 10390.0}, {"date": "2018-02-07", "close": 49.8, "volume": 18816.0}, {"date": "2018-02-08", "close": 47.66, "volume": 4913.0}, {"date": "2018-02-09", "close": 47.9, "volume": 20143.0}, {"date": "2018-02-12", "close": 48.54, "volume": 7510.0}, {"date": "2018-02-13", "close": 48.67, "volume": 3043.0}, {"date": "2018-02-14", "close": 49.3614, "volume": 8210.0}, {"date": "2018-02-15", "close": 49.9527, "volume": 3911.0}, {"date": "2018-02-16", "close": 50.01, "volume": 7065.0}, {"date": "2018-02-20", "close": 49.5899, "volume": 3738.0}, {"date": "2018-02-21", "close": 49.8534, "volume": 3858.0}, {"date": "2018-02-22", "close": 49.72, "volume": 2465.0}, {"date": "2018-02-23", "close": 49.975, "volume": 2799.0}, {"date": "2018-02-26", "close": 50.59, "volume": 3456.0}, {"date": "2018-02-27", "close": 50.1599, "volume": 1440.0}, {"date": "2018-02-28", "close": 49.88, "volume": 4146.0}, {"date": "2018-03-01", "close": 48.91, "volume": 7109.0}, {"date": "2018-03-02", "close": 48.8422, "volume": 3568.0}, {"date": "2018-03-05", "close": 49.7899, "volume": 1423.0}, {"date": "2018-03-06", "close": 50.1631, "volume": 2238.0}, {"date": "2018-03-07", "close": 50.0888, "volume": 1548.0}, {"date": "2018-03-08", "close": 50.39, "volume": 2170.0}, {"date": "2018-03-09", "close": 51.32, "volume": 6040.0}, {"date": "2018-03-12", "close": 51.42, "volume": 1114.0}, {"date": "2018-03-13", "close": 51.006, "volume": 3193.0}, {"date": "2018-03-14", "close": 50.73, "volume": 18246.0}, {"date": "2018-03-15", "close": 50.6, "volume": 8756.0}, {"date": "2018-03-16", "close": 50.66, "volume": 9956.0}, {"date": "2018-03-19", "close": 49.68, "volume": 2044.0}, {"date": "2018-03-20", "close": 49.65, "volume": 2155.0}, {"date": "2018-03-21", "close": 49.77, "volume": 9905.0}, {"date": "2018-03-22", "close": 48.5899, "volume": 2873.0}, {"date": "2018-03-23", "close": 47.66, "volume": 11557.0}, {"date": "2018-03-26", "close": 48.67, "volume": 5099.0}, {"date": "2018-03-27", "close": 48.1501, "volume": 2421.0}, {"date": "2018-03-28", "close": 47.97, "volume": 3316.0}, {"date": "2018-03-29", "close": 48.3453, "volume": 15242.0}, {"date": "2018-04-02", "close": 47.1, "volume": 4494.0}, {"date": "2018-04-03", "close": 47.05, "volume": 4885.0}, {"date": "2018-04-04", "close": 48.23, "volume": 100224.0}, {"date": "2018-04-05", "close": 48.64, "volume": 3120.0}, {"date": "2018-04-06", "close": 47.3838, "volume": 3986.0}, {"date": "2018-04-09", "close": 47.45, "volume": 3635.0}, {"date": "2018-04-10", "close": 48.3288, "volume": 9275.0}, {"date": "2018-04-11", "close": 48.061, "volume": 2736.0}, {"date": "2018-04-12", "close": 48.3, "volume": 16130.0}, {"date": "2018-04-13", "close": 48.24, "volume": 1987.0}, {"date": "2018-04-16", "close": 48.4562, "volume": 4997.0}, {"date": "2018-04-17", "close": 49.075, "volume": 8810.0}, {"date": "2018-04-18", "close": 49.251, "volume": 1424.0}, {"date": "2018-04-19", "close": 48.9196, "volume": 2141.0}, {"date": "2018-04-20", "close": 48.27, "volume": 2262.0}, {"date": "2018-04-23", "close": 48.425, "volume": 1321.0}, {"date": "2018-04-24", "close": 47.79, "volume": 4558.0}, {"date": "2018-04-25", "close": 47.825, "volume": 4421.0}, {"date": "2018-04-26", "close": 48.53, "volume": 2277.0}, {"date": "2018-04-27", "close": 48.4601, "volume": 1905.0}, {"date": "2018-04-30", "close": 48.0405, "volume": 737.0}, {"date": "2018-05-01", "close": 48.2495, "volume": 1819.0}, {"date": "2018-05-02", "close": 47.6213, "volume": 2038.0}, {"date": "2018-05-03", "close": 47.43, "volume": 3724.0}, {"date": "2018-05-04", "close": 48.249, "volume": 2125.0}, {"date": "2018-05-07", "close": 48.3001, "volume": 2298.0}, {"date": "2018-05-08", "close": 47.7766, "volume": 2473.0}, {"date": "2018-05-09", "close": 48.389, "volume": 7939.0}, {"date": "2018-05-10", "close": 48.611, "volume": 18732.0}, {"date": "2018-05-11", "close": 48.8511, "volume": 3860.0}, {"date": "2018-05-14", "close": 48.87, "volume": 7485.0}, {"date": "2018-05-15", "close": 48.53, "volume": 17830.0}, {"date": "2018-05-16", "close": 48.88, "volume": 9632.0}, {"date": "2018-05-17", "close": 48.91, "volume": 8176.0}, {"date": "2018-05-18", "close": 48.92, "volume": 2314.0}, {"date": "2018-05-21", "close": 48.93, "volume": 791.0}, {"date": "2018-05-22", "close": 48.82, "volume": 1130.0}, {"date": "2018-05-23", "close": 48.87, "volume": 4151.0}, {"date": "2018-05-24", "close": 49.0299, "volume": 3090.0}, {"date": "2018-05-25", "close": 49.055, "volume": 3799.0}, {"date": "2018-05-29", "close": 48.54, "volume": 2130.0}, {"date": "2018-05-30", "close": 49.25, "volume": 3622.0}, {"date": "2018-05-31", "close": 48.919, "volume": 689.0}, {"date": "2018-06-01", "close": 49.1899, "volume": 1713.0}, {"date": "2018-06-04", "close": 49.2803, "volume": 898.0}, {"date": "2018-06-05", "close": 49.36, "volume": 854.0}, {"date": "2018-06-06", "close": 50.0766, "volume": 3139.0}, {"date": "2018-06-07", "close": 49.99, "volume": 2866.0}, {"date": "2018-06-08", "close": 50.121, "volume": 2373.0}, {"date": "2018-06-11", "close": 50.5064, "volume": 2506.0}, {"date": "2018-06-12", "close": 50.8759, "volume": 766.0}, {"date": "2018-06-13", "close": 50.96, "volume": 13505.0}, {"date": "2018-06-14", "close": 51.31, "volume": 63729.0}, {"date": "2018-06-15", "close": 51.4429, "volume": 1081.0}, {"date": "2018-06-18", "close": 51.18, "volume": 894.0}, {"date": "2018-06-19", "close": 50.91, "volume": 2807.0}, {"date": "2018-06-20", "close": 51.4299, "volume": 2395.0}, {"date": "2018-06-21", "close": 50.9532, "volume": 1017.0}, {"date": "2018-06-22", "close": 51.1905, "volume": 4924.0}, {"date": "2018-06-25", "close": 50.29, "volume": 6081.0}, {"date": "2018-06-26", "close": 50.12, "volume": 9975.0}, {"date": "2018-06-27", "close": 49.5298, "volume": 1017.0}, {"date": "2018-06-28", "close": 49.77, "volume": 4781.0}, {"date": "2018-06-29", "close": 50.23, "volume": 2406.0}, {"date": "2018-07-02", "close": 49.7533, "volume": 2426.0}, {"date": "2018-07-03", "close": 49.7533, "volume": null}, {"date": "2018-07-05", "close": 50.42, "volume": 2053.0}, {"date": "2018-07-06", "close": 51.301, "volume": 30723.0}, {"date": "2018-07-09", "close": 51.73, "volume": 19560.0}, {"date": "2018-07-10", "close": 51.75, "volume": 2655.0}, {"date": "2018-07-11", "close": 51.37, "volume": 1229.0}, {"date": "2018-07-12", "close": 51.9701, "volume": 1047.0}, {"date": "2018-07-13", "close": 52.24, "volume": 2193.0}, {"date": "2018-07-16", "close": 51.8701, "volume": 1523.0}, {"date": "2018-07-17", "close": 52.2202, "volume": 3493.0}, {"date": "2018-07-18", "close": 52.1207, "volume": 6970.0}, {"date": "2018-07-19", "close": 52.0798, "volume": 8156.0}, {"date": "2018-07-20", "close": 52.0326, "volume": 2962.0}, {"date": "2018-07-23", "close": 51.95, "volume": 1996.0}, {"date": "2018-07-24", "close": 51.78, "volume": 1138.0}, {"date": "2018-07-25", "close": 52.41, "volume": 4635.0}, {"date": "2018-07-26", "close": 52.269, "volume": 945.0}, {"date": "2018-07-27", "close": 51.6, "volume": 1019.0}, {"date": "2018-07-30", "close": 51.25, "volume": 1302.0}, {"date": "2018-07-31", "close": 51.661, "volume": 2934.0}, {"date": "2018-08-01", "close": 51.4737, "volume": 5994.0}, {"date": "2018-08-02", "close": 51.759, "volume": 2426.0}, {"date": "2018-08-03", "close": 51.95, "volume": 6370.0}, {"date": "2018-08-06", "close": 52.1799, "volume": 777.0}, {"date": "2018-08-07", "close": 52.2232, "volume": 721.0}, {"date": "2018-08-08", "close": 52.084, "volume": 1351.0}, {"date": "2018-08-09", "close": 52.1254, "volume": 4090.0}, {"date": "2018-08-10", "close": 51.749, "volume": 2977.0}, {"date": "2018-08-13", "close": 52.0, "volume": 5371.0}, {"date": "2018-08-14", "close": 52.0416, "volume": 7258.0}, {"date": "2018-08-15", "close": 51.305, "volume": 3919.0}, {"date": "2018-08-16", "close": 51.72, "volume": 668.0}, {"date": "2018-08-17", "close": 51.74, "volume": 1246.0}, {"date": "2018-08-20", "close": 51.87, "volume": 1733.0}, {"date": "2018-08-21", "close": 52.146, "volume": 1756.0}, {"date": "2018-08-22", "close": 52.18, "volume": 24018.0}, {"date": "2018-08-23", "close": 51.9699, "volume": 1629.0}, {"date": "2018-08-24", "close": 52.32, "volume": 7647.0}, {"date": "2018-08-27", "close": 52.7487, "volume": 779.0}, {"date": "2018-08-28", "close": 52.731, "volume": 1409.0}, {"date": "2018-08-29", "close": 53.19, "volume": 4019.0}, {"date": "2018-08-30", "close": 52.63, "volume": 3789.0}, {"date": "2018-08-31", "close": 52.6, "volume": 1000.0}, {"date": "2018-09-04", "close": 52.482, "volume": 3545.0}, {"date": "2018-09-05", "close": 52.1768, "volume": 3924.0}, {"date": "2018-09-06", "close": 52.0418, "volume": 893.0}, {"date": "2018-09-07", "close": 51.82, "volume": 12837.0}, {"date": "2018-09-10", "close": 52.1712, "volume": 801.0}, {"date": "2018-09-11", "close": 52.3261, "volume": 553.0}, {"date": "2018-09-12", "close": 52.4346, "volume": 2403.0}, {"date": "2018-09-13", "close": 52.84, "volume": 3948.0}, {"date": "2018-09-14", "close": 52.8, "volume": 3555.0}, {"date": "2018-09-17", "close": 52.5799, "volume": 1482.0}, {"date": "2018-09-18", "close": 52.8412, "volume": 2389.0}, {"date": "2018-09-19", "close": 52.82, "volume": 1932.0}, {"date": "2018-09-20", "close": 53.19, "volume": 2606.0}, {"date": "2018-09-21", "close": 53.38, "volume": 1088.0}, {"date": "2018-09-24", "close": 52.8801, "volume": 928.0}, {"date": "2018-09-25", "close": 52.8138, "volume": 829.0}, {"date": "2018-09-26", "close": 53.363, "volume": 4176.0}, {"date": "2018-09-27", "close": 53.2402, "volume": 1803.0}, {"date": "2018-09-28", "close": 53.06, "volume": 1383.0}, {"date": "2018-10-01", "close": 53.02, "volume": 2312.0}, {"date": "2018-10-02", "close": 52.87, "volume": 46878.0}, {"date": "2018-10-03", "close": 52.75, "volume": 26372.0}, {"date": "2018-10-04", "close": 51.8389, "volume": 1922.0}, {"date": "2018-10-05", "close": 51.34, "volume": 2647.0}, {"date": "2018-10-08", "close": 51.2399, "volume": 6021.0}, {"date": "2018-10-09", "close": 51.22, "volume": 11918.0}, {"date": "2018-10-10", "close": 50.02, "volume": 19853.0}, {"date": "2018-10-11", "close": 48.945, "volume": 18165.0}, {"date": "2018-10-12", "close": 49.24, "volume": 10153.0}, {"date": "2018-10-15", "close": 49.6707, "volume": 2954.0}, {"date": "2018-10-16", "close": 50.84, "volume": 8611.0}, {"date": "2018-10-17", "close": 50.77, "volume": 16288.0}, {"date": "2018-10-18", "close": 49.81, "volume": 12372.0}, {"date": "2018-10-19", "close": 49.6852, "volume": 8366.0}, {"date": "2018-10-22", "close": 49.6013, "volume": 2582.0}, {"date": "2018-10-23", "close": 49.13, "volume": 15132.0}, {"date": "2018-10-24", "close": 47.429, "volume": 132635.0}, {"date": "2018-10-25", "close": 48.04, "volume": 24769.0}, {"date": "2018-10-26", "close": 47.4996, "volume": 9550.0}, {"date": "2018-10-29", "close": 46.9, "volume": 11640.0}, {"date": "2018-10-30", "close": 48.15, "volume": 2940.0}, {"date": "2018-10-31", "close": 49.2674, "volume": 3282.0}, {"date": "2018-11-01", "close": 49.76, "volume": 9662.0}, {"date": "2018-11-02", "close": 49.3, "volume": 1772.0}, {"date": "2018-11-05", "close": 49.6001, "volume": 6272.0}, {"date": "2018-11-06", "close": 49.94, "volume": 2497.0}, {"date": "2018-11-07", "close": 51.1057, "volume": 4818.0}, {"date": "2018-11-08", "close": 50.6756, "volume": 6420.0}, {"date": "2018-11-09", "close": 50.1282, "volume": 3196.0}, {"date": "2018-11-12", "close": 49.3342, "volume": 5285.0}, {"date": "2018-11-13", "close": 49.27, "volume": 1763.0}, {"date": "2018-11-14", "close": 49.3262, "volume": 2823.0}, {"date": "2018-11-15", "close": 49.46, "volume": 7629.0}, {"date": "2018-11-16", "close": 49.67, "volume": 3423.0}, {"date": "2018-11-19", "close": 48.88, "volume": 958.0}, {"date": "2018-11-20", "close": 47.79, "volume": 21880.0}, {"date": "2018-11-21", "close": 48.39, "volume": 1802.0}, {"date": "2018-11-23", "close": 48.27, "volume": 636.0}, {"date": "2018-11-26", "close": 49.025, "volume": 2122.0}, {"date": "2018-11-27", "close": 49.01, "volume": 2429.0}, {"date": "2018-11-28", "close": 50.02, "volume": 49654.0}, {"date": "2018-11-29", "close": 50.42, "volume": 4153.0}, {"date": "2018-11-30", "close": 50.26, "volume": 3698.0}, {"date": "2018-12-03", "close": 50.81, "volume": 3476.0}, {"date": "2018-12-04", "close": 49.34, "volume": 7546.0}, {"date": "2018-12-06", "close": 49.38, "volume": 5733.0}, {"date": "2018-12-07", "close": 48.09, "volume": 3109.0}, {"date": "2018-12-10", "close": 48.21, "volume": 4445.0}, {"date": "2018-12-11", "close": 48.3199, "volume": 7654.0}, {"date": "2018-12-12", "close": 48.8719, "volume": 18831.0}, {"date": "2018-12-13", "close": 48.4564, "volume": 6094.0}, {"date": "2018-12-14", "close": 47.5374, "volume": 3799.0}, {"date": "2018-12-17", "close": 46.38, "volume": 5876.0}, {"date": "2018-12-18", "close": 46.4903, "volume": 11517.0}, {"date": "2018-12-19", "close": 45.58, "volume": 32067.0}, {"date": "2018-12-20", "close": 44.96, "volume": 20560.0}, {"date": "2018-12-21", "close": 43.92, "volume": 15015.0}, {"date": "2018-12-24", "close": 43.14, "volume": 30379.0}, {"date": "2018-12-26", "close": 45.02, "volume": 8041.0}, {"date": "2018-12-27", "close": 45.31, "volume": 5580.0}, {"date": "2018-12-28", "close": 45.36, "volume": 6977.0}, {"date": "2018-12-31", "close": 45.66, "volume": 10562.0}, {"date": "2019-01-02", "close": 45.71, "volume": 50753.0}, {"date": "2019-01-03", "close": 45.18, "volume": 57417.0}, {"date": "2019-01-04", "close": 46.9494, "volume": 7640.0}, {"date": "2019-01-07", "close": 47.7597, "volume": 2244.0}, {"date": "2019-01-08", "close": 47.7346, "volume": 971.0}, {"date": "2019-01-09", "close": 48.3, "volume": 9348.0}, {"date": "2019-01-10", "close": 48.53, "volume": 6383.0}, {"date": "2019-01-11", "close": 48.521, "volume": 1501.0}, {"date": "2019-01-14", "close": 48.14, "volume": 3198.0}, {"date": "2019-01-15", "close": 48.6199, "volume": 2464.0}, {"date": "2019-01-16", "close": 48.8994, "volume": 3493.0}, {"date": "2019-01-17", "close": 49.3, "volume": 3999.0}, {"date": "2019-01-18", "close": 49.87, "volume": 7252.0}, {"date": "2019-01-22", "close": 49.2, "volume": 4415.0}, {"date": "2019-01-23", "close": 48.959, "volume": 11609.0}, {"date": "2019-01-24", "close": 49.27, "volume": 2996.0}, {"date": "2019-01-25", "close": 49.89, "volume": 3971.0}, {"date": "2019-01-28", "close": 49.5963, "volume": 2178.0}, {"date": "2019-01-29", "close": 49.5, "volume": 1596.0}, {"date": "2019-01-30", "close": 50.2399, "volume": 17037.0}, {"date": "2019-01-31", "close": 50.79, "volume": 6105.0}, {"date": "2019-02-01", "close": 50.97, "volume": 8434.0}, {"date": "2019-02-04", "close": 51.1015, "volume": 4382.0}, {"date": "2019-02-05", "close": 51.4433, "volume": 3373.0}, {"date": "2019-02-06", "close": 51.02, "volume": 2269.0}, {"date": "2019-02-07", "close": 50.57, "volume": 4854.0}, {"date": "2019-02-08", "close": 50.77, "volume": 7082.0}, {"date": "2019-02-11", "close": 50.9699, "volume": 15576.0}, {"date": "2019-02-12", "close": 51.68, "volume": 5540.0}, {"date": "2019-02-13", "close": 51.8614, "volume": 5777.0}, {"date": "2019-02-14", "close": 51.8636, "volume": 4703.0}, {"date": "2019-02-15", "close": 52.2399, "volume": 2381.0}, {"date": "2019-02-19", "close": 52.3, "volume": 2032.0}, {"date": "2019-02-20", "close": 52.07, "volume": 5385.0}, {"date": "2019-02-21", "close": 51.74, "volume": 2936.0}, {"date": "2019-02-22", "close": 51.8272, "volume": 1781.0}, {"date": "2019-02-25", "close": 52.1299, "volume": 2962.0}, {"date": "2019-02-26", "close": 52.059, "volume": 2893.0}, {"date": "2019-02-27", "close": 52.0097, "volume": 3326.0}, {"date": "2019-02-28", "close": 52.1, "volume": 1815.0}, {"date": "2019-03-01", "close": 52.39, "volume": 3050.0}, {"date": "2019-03-04", "close": 51.98, "volume": 3044.0}, {"date": "2019-03-05", "close": 52.1, "volume": 7014.0}, {"date": "2019-03-06", "close": 51.5856, "volume": 979.0}, {"date": "2019-03-07", "close": 51.03, "volume": 3361.0}, {"date": "2019-03-08", "close": 50.724, "volume": 2050.0}, {"date": "2019-03-11", "close": 51.601, "volume": 2587.0}, {"date": "2019-03-12", "close": 51.76, "volume": 3918.0}, {"date": "2019-03-13", "close": 52.29, "volume": 4143.0}, {"date": "2019-03-14", "close": 52.03, "volume": 5357.0}, {"date": "2019-03-15", "close": 52.48, "volume": 1174.0}, {"date": "2019-03-18", "close": 52.4257, "volume": 894.0}, {"date": "2019-03-19", "close": 52.3073, "volume": 1720.0}, {"date": "2019-03-20", "close": 52.35, "volume": 9158.0}, {"date": "2019-03-21", "close": 52.6801, "volume": 1983.0}, {"date": "2019-03-22", "close": 51.75, "volume": 3398.0}, {"date": "2019-03-25", "close": 51.79, "volume": 2330.0}, {"date": "2019-03-26", "close": 52.139, "volume": 1979.0}, {"date": "2019-03-27", "close": 52.0824, "volume": 2002.0}, {"date": "2019-03-28", "close": 52.3453, "volume": 1497.0}, {"date": "2019-03-29", "close": 52.759, "volume": 969.0}, {"date": "2019-04-01", "close": 53.32, "volume": 5434.0}, {"date": "2019-04-02", "close": 53.3041, "volume": 1061.0}, {"date": "2019-04-03", "close": 53.48, "volume": 7412.0}, {"date": "2019-04-04", "close": 53.39, "volume": 2673.0}, {"date": "2019-04-05", "close": 53.86, "volume": 3193.0}, {"date": "2019-04-08", "close": 53.8, "volume": 2151.0}, {"date": "2019-04-09", "close": 53.44, "volume": 2229.0}, {"date": "2019-04-10", "close": 53.5966, "volume": 437.0}, {"date": "2019-04-11", "close": 53.58, "volume": 1352.0}, {"date": "2019-04-12", "close": 53.7805, "volume": 678.0}, {"date": "2019-04-15", "close": 53.789, "volume": 2303.0}, {"date": "2019-04-16", "close": 53.6, "volume": 1767.0}, {"date": "2019-04-17", "close": 53.14, "volume": 6319.0}, {"date": "2019-04-18", "close": 53.19, "volume": 3341.0}, {"date": "2019-04-22", "close": 52.9423, "volume": 1338.0}, {"date": "2019-04-23", "close": 53.692, "volume": 2964.0}, {"date": "2019-04-24", "close": 53.66, "volume": 22213.0}, {"date": "2019-04-25", "close": 53.58, "volume": 4649.0}, {"date": "2019-04-26", "close": 53.881, "volume": 4748.0}, {"date": "2019-04-29", "close": 54.0613, "volume": 1516.0}, {"date": "2019-04-30", "close": 54.1367, "volume": 6041.0}, {"date": "2019-05-01", "close": 53.98, "volume": 19011.0}, {"date": "2019-05-02", "close": 53.795, "volume": 5971.0}, {"date": "2019-05-03", "close": 54.709, "volume": 6204.0}, {"date": "2019-05-06", "close": 54.48, "volume": 4190.0}, {"date": "2019-05-07", "close": 53.13, "volume": 6123.0}, {"date": "2019-05-08", "close": 53.27, "volume": 13163.0}, {"date": "2019-05-09", "close": 53.2588, "volume": 2953.0}, {"date": "2019-05-10", "close": 53.42, "volume": 4236.0}, {"date": "2019-05-13", "close": 51.7401, "volume": 5775.0}, {"date": "2019-05-14", "close": 52.5, "volume": 50217.0}, {"date": "2019-05-15", "close": 52.92, "volume": 5738.0}, {"date": "2019-05-16", "close": 53.52, "volume": 886.0}, {"date": "2019-05-17", "close": 53.0096, "volume": 3444.0}, {"date": "2019-05-20", "close": 52.52, "volume": 12649.0}, {"date": "2019-05-21", "close": 53.0803, "volume": 1403.0}, {"date": "2019-05-22", "close": 52.9556, "volume": 12569.0}, {"date": "2019-05-23", "close": 52.09, "volume": 5095.0}, {"date": "2019-05-24", "close": 52.18, "volume": 1807.0}, {"date": "2019-05-28", "close": 51.65, "volume": 2345.0}, {"date": "2019-05-29", "close": 51.1, "volume": 1055.0}, {"date": "2019-05-30", "close": 51.22, "volume": 5573.0}, {"date": "2019-05-31", "close": 50.75, "volume": 9057.0}, {"date": "2019-06-03", "close": 50.8201, "volume": 35036.0}, {"date": "2019-06-04", "close": 51.722, "volume": 4516.0}, {"date": "2019-06-05", "close": 52.1399, "volume": 1681.0}, {"date": "2019-06-06", "close": 52.52, "volume": 2345.0}, {"date": "2019-06-07", "close": 53.19, "volume": 12286.0}, {"date": "2019-06-10", "close": 53.49, "volume": 5156.0}, {"date": "2019-06-11", "close": 53.4027, "volume": 1546.0}, {"date": "2019-06-12", "close": 53.45, "volume": 437.0}, {"date": "2019-06-13", "close": 53.64, "volume": 1124.0}, {"date": "2019-06-14", "close": 53.6024, "volume": 1724.0}, {"date": "2019-06-17", "close": 53.81, "volume": 2502.0}, {"date": "2019-06-18", "close": 54.3, "volume": 4140.0}, {"date": "2019-06-19", "close": 54.69, "volume": 5609.0}, {"date": "2019-06-20", "close": 54.9593, "volume": 1994.0}, {"date": "2019-06-21", "close": 54.882, "volume": 485.0}, {"date": "2019-06-24", "close": 54.7, "volume": 806.0}, {"date": "2019-06-25", "close": 54.186, "volume": 9659.0}, {"date": "2019-06-26", "close": 53.9721, "volume": 1890.0}, {"date": "2019-06-27", "close": 54.3281, "volume": 49563.0}, {"date": "2019-06-28", "close": 54.6, "volume": 2852.0}, {"date": "2019-07-01", "close": 55.165, "volume": 4025.0}, {"date": "2019-07-02", "close": 55.17, "volume": 5940.0}, {"date": "2019-07-03", "close": 55.72, "volume": 4350.0}, {"date": "2019-07-05", "close": 55.33, "volume": 1655.0}, {"date": "2019-07-08", "close": 55.0575, "volume": 3377.0}, {"date": "2019-07-09", "close": 55.084, "volume": 4240.0}, {"date": "2019-07-10", "close": 55.34, "volume": 26196.0}, {"date": "2019-07-11", "close": 55.18, "volume": 2553.0}, {"date": "2019-07-12", "close": 55.48, "volume": 3749.0}, {"date": "2019-07-15", "close": 55.6526, "volume": 1850.0}, {"date": "2019-07-16", "close": 55.6706, "volume": 3044.0}, {"date": "2019-07-17", "close": 55.4725, "volume": 5010.0}, {"date": "2019-07-18", "close": 55.524, "volume": 3093.0}, {"date": "2019-07-19", "close": 55.1422, "volume": 2398.0}, {"date": "2019-07-22", "close": 55.1723, "volume": 3763.0}, {"date": "2019-07-23", "close": 55.502, "volume": 7960.0}, {"date": "2019-07-24", "close": 55.7746, "volume": 1358.0}, {"date": "2019-07-25", "close": 55.1326, "volume": 1005.0}, {"date": "2019-07-26", "close": 55.5586, "volume": 738.0}, {"date": "2019-07-29", "close": 55.4129, "volume": 1001.0}, {"date": "2019-07-30", "close": 55.55, "volume": 893.0}, {"date": "2019-07-31", "close": 55.0653, "volume": 2643.0}, {"date": "2019-08-01", "close": 54.5611, "volume": 1074.0}, {"date": "2019-08-02", "close": 54.0, "volume": 6737.0}, {"date": "2019-08-05", "close": 52.2186, "volume": 8902.0}, {"date": "2019-08-06", "close": 52.5827, "volume": 2225.0}, {"date": "2019-08-07", "close": 52.93, "volume": 1828.0}, {"date": "2019-08-08", "close": 53.97, "volume": 1467.0}, {"date": "2019-08-09", "close": 53.635, "volume": 1043.0}, {"date": "2019-08-12", "close": 53.05, "volume": 1822.0}, {"date": "2019-08-13", "close": 53.869, "volume": 1089.0}, {"date": "2019-08-14", "close": 52.345, "volume": 2072.0}, {"date": "2019-08-15", "close": 52.1371, "volume": 1949.0}, {"date": "2019-08-16", "close": 52.94, "volume": 1980.0}, {"date": "2019-08-19", "close": 53.6791, "volume": 2716.0}, {"date": "2019-08-20", "close": 53.4999, "volume": 2498.0}, {"date": "2019-08-21", "close": 53.6859, "volume": 1898.0}, {"date": "2019-08-22", "close": 53.74, "volume": 3027.0}, {"date": "2019-08-23", "close": 52.5629, "volume": 2455.0}, {"date": "2019-08-26", "close": 52.5852, "volume": 1397.0}, {"date": "2019-08-27", "close": 52.6928, "volume": 1103.0}, {"date": "2019-08-28", "close": 53.075, "volume": 119.0}, {"date": "2019-08-29", "close": 53.72, "volume": 4685.0}, {"date": "2019-08-30", "close": 53.43, "volume": 437.0}, {"date": "2019-09-03", "close": 52.99, "volume": 11821.0}, {"date": "2019-09-04", "close": 53.495, "volume": 1341.0}, {"date": "2019-09-05", "close": 54.4, "volume": 2860.0}, {"date": "2019-09-06", "close": 54.5462, "volume": 2935.0}, {"date": "2019-09-09", "close": 54.3838, "volume": 1402.0}, {"date": "2019-09-10", "close": 54.1229, "volume": 987.0}, {"date": "2019-09-11", "close": 54.66, "volume": 9702.0}, {"date": "2019-09-12", "close": 54.8709, "volume": 9939.0}, {"date": "2019-09-13", "close": 54.9204, "volume": 1540.0}, {"date": "2019-09-16", "close": 54.57, "volume": 1527.0}, {"date": "2019-09-17", "close": 54.67, "volume": 1237.0}, {"date": "2019-09-18", "close": 54.52, "volume": 7387.0}, {"date": "2019-09-19", "close": 54.64, "volume": 7498.0}, {"date": "2019-09-20", "close": 54.2597, "volume": 1498.0}, {"date": "2019-09-23", "close": 54.13, "volume": 45990.0}, {"date": "2019-09-24", "close": 53.53, "volume": 7293.0}, {"date": "2019-09-25", "close": 53.82, "volume": 1659.0}, {"date": "2019-09-26", "close": 53.45, "volume": 3478.0}, {"date": "2019-09-27", "close": 52.7859, "volume": 4152.0}, {"date": "2019-09-30", "close": 53.39, "volume": 7545.0}, {"date": "2019-10-01", "close": 52.99, "volume": 6805.0}, {"date": "2019-10-02", "close": 52.14, "volume": 1567.0}, {"date": "2019-10-03", "close": 52.38, "volume": 3094.0}, {"date": "2019-10-04", "close": 52.921, "volume": 595.0}, {"date": "2019-10-07", "close": 52.902, "volume": 1692.0}, {"date": "2019-10-08", "close": 52.61, "volume": 3020.0}, {"date": "2019-10-09", "close": 52.61, "volume": 2529.0}, {"date": "2019-10-10", "close": 52.99, "volume": 1889.0}, {"date": "2019-10-11", "close": 54.15, "volume": 16127.0}, {"date": "2019-10-14", "close": 53.884, "volume": 5952.0}, {"date": "2019-10-15", "close": 54.46, "volume": 5962.0}, {"date": "2019-10-16", "close": 54.4624, "volume": 2158.0}, {"date": "2019-10-17", "close": 54.6818, "volume": 2315.0}, {"date": "2019-10-18", "close": 54.43, "volume": 994.0}, {"date": "2019-10-21", "close": 54.485, "volume": 871.0}, {"date": "2019-10-22", "close": 54.51, "volume": 474.0}, {"date": "2019-10-23", "close": 54.5264, "volume": 1636.0}, {"date": "2019-10-24", "close": 55.03, "volume": 1735.0}, {"date": "2019-10-25", "close": 55.2825, "volume": 3305.0}, {"date": "2019-10-28", "close": 55.6083, "volume": 604.0}, {"date": "2019-10-29", "close": 55.65, "volume": 2135.0}, {"date": "2019-10-30", "close": 55.48, "volume": 6646.0}, {"date": "2019-10-31", "close": 55.6, "volume": 5025.0}, {"date": "2019-11-01", "close": 55.93, "volume": 1682.0}, {"date": "2019-11-04", "close": 56.11, "volume": 1545.0}, {"date": "2019-11-05", "close": 56.06, "volume": 5878.0}, {"date": "2019-11-06", "close": 55.9777, "volume": 1064.0}, {"date": "2019-11-07", "close": 55.7206, "volume": 8674.0}, {"date": "2019-11-08", "close": 55.7206, "volume": null}, {"date": "2019-11-11", "close": 55.9, "volume": 9729.0}, {"date": "2019-11-12", "close": 55.94, "volume": 4520.0}, {"date": "2019-11-13", "close": 55.85, "volume": 7292.0}, {"date": "2019-11-14", "close": 55.93, "volume": 4066.0}, {"date": "2019-11-15", "close": 56.1, "volume": 2392.0}, {"date": "2019-11-18", "close": 56.0963, "volume": 3588.0}, {"date": "2019-11-19", "close": 56.415, "volume": 5548.0}, {"date": "2019-11-20", "close": 56.0656, "volume": 2720.0}, {"date": "2019-11-21", "close": 56.0767, "volume": 820.0}, {"date": "2019-11-22", "close": 56.25, "volume": 2331.0}, {"date": "2019-11-25", "close": 56.88, "volume": 3879.0}, {"date": "2019-11-26", "close": 56.8, "volume": 2081.0}, {"date": "2019-11-27", "close": 57.275, "volume": 12521.0}, {"date": "2019-11-29", "close": 57.085, "volume": 996.0}, {"date": "2019-12-02", "close": 56.64, "volume": 17186.0}, {"date": "2019-12-03", "close": 56.32, "volume": 4726.0}, {"date": "2019-12-04", "close": 56.595, "volume": 1765.0}, {"date": "2019-12-05", "close": 56.59, "volume": 3195.0}, {"date": "2019-12-06", "close": 57.14, "volume": 7327.0}, {"date": "2019-12-09", "close": 56.8765, "volume": 1673.0}, {"date": "2019-12-10", "close": 56.77, "volume": 1223.0}, {"date": "2019-12-11", "close": 56.925, "volume": 1724.0}, {"date": "2019-12-12", "close": 57.5159, "volume": 4203.0}, {"date": "2019-12-13", "close": 57.395, "volume": 5283.0}, {"date": "2019-12-16", "close": 57.9098, "volume": 14147.0}, {"date": "2019-12-17", "close": 57.7749, "volume": 9967.0}, {"date": "2019-12-18", "close": 57.955, "volume": 3826.0}, {"date": "2019-12-19", "close": 58.2178, "volume": 2334.0}, {"date": "2019-12-20", "close": 58.55, "volume": 1470.0}, {"date": "2019-12-23", "close": 58.4903, "volume": 717.0}, {"date": "2019-12-24", "close": 58.607, "volume": 7183.0}, {"date": "2019-12-26", "close": 58.6005, "volume": 8653.0}, {"date": "2019-12-27", "close": 58.555, "volume": 4310.0}, {"date": "2019-12-30", "close": 58.2022, "volume": 5648.0}, {"date": "2019-12-31", "close": 58.24, "volume": 4801.0}, {"date": "2020-01-02", "close": 58.79, "volume": 64368.0}, {"date": "2020-01-03", "close": 58.44, "volume": 66694.0}, {"date": "2020-01-06", "close": 58.565, "volume": 2557.0}, {"date": "2020-01-07", "close": 58.615, "volume": 1378.0}, {"date": "2020-01-08", "close": 58.945, "volume": 6114.0}, {"date": "2020-01-09", "close": 59.26, "volume": 2581.0}, {"date": "2020-01-10", "close": 59.22, "volume": 4284.0}, {"date": "2020-01-13", "close": 59.635, "volume": 3464.0}, {"date": "2020-01-14", "close": 59.73, "volume": 2710.0}, {"date": "2020-01-15", "close": 59.7658, "volume": 1371.0}, {"date": "2020-01-16", "close": 60.175, "volume": 2231.0}, {"date": "2020-01-17", "close": 60.24, "volume": 5493.0}, {"date": "2020-01-21", "close": 59.86, "volume": 4004.0}, {"date": "2020-01-22", "close": 60.035, "volume": 4033.0}, {"date": "2020-01-23", "close": 60.06, "volume": 4448.0}, {"date": "2020-01-24", "close": 59.26, "volume": 506.0}, {"date": "2020-01-27", "close": 58.74, "volume": 2234.0}, {"date": "2020-01-28", "close": 59.165, "volume": 1570.0}, {"date": "2020-01-29", "close": 58.89, "volume": 2508.0}, {"date": "2020-01-30", "close": 59.1989, "volume": 16013.0}, {"date": "2020-01-31", "close": 58.3126, "volume": 4454.0}, {"date": "2020-02-03", "close": 59.165, "volume": 2926.0}, {"date": "2020-02-04", "close": 60.625, "volume": 2622.0}, {"date": "2020-02-05", "close": 60.88, "volume": 23800.0}, {"date": "2020-02-06", "close": 60.97, "volume": 10151.0}, {"date": "2020-02-07", "close": 60.465, "volume": 14779.0}, {"date": "2020-02-10", "close": 60.7702, "volume": 56632.0}, {"date": "2020-02-11", "close": 61.1968, "volume": 7359.0}, {"date": "2020-02-12", "close": 61.89, "volume": 11027.0}, {"date": "2020-02-13", "close": 61.88, "volume": 8017.0}, {"date": "2020-02-14", "close": 62.015, "volume": 1790.0}, {"date": "2020-02-18", "close": 62.375, "volume": 2824.0}, {"date": "2020-02-19", "close": 62.87, "volume": 2660.0}, {"date": "2020-02-20", "close": 62.54, "volume": 1905.0}, {"date": "2020-02-21", "close": 62.08, "volume": 874.0}, {"date": "2020-02-24", "close": 60.3069, "volume": 5547.0}, {"date": "2020-02-25", "close": 58.377, "volume": 6848.0}, {"date": "2020-02-26", "close": 58.245, "volume": 10306.0}, {"date": "2020-02-27", "close": 56.1047, "volume": 8502.0}, {"date": "2020-02-28", "close": 55.61, "volume": 22194.0}, {"date": "2020-03-02", "close": 56.41, "volume": 18988.0}, {"date": "2020-03-03", "close": 56.3327, "volume": 3291.0}, {"date": "2020-03-04", "close": 58.6334, "volume": 8104.0}, {"date": "2020-03-05", "close": 57.0927, "volume": 31937.0}, {"date": "2020-03-06", "close": 56.4283, "volume": 11413.0}, {"date": "2020-03-09", "close": 52.9325, "volume": 19591.0}, {"date": "2020-03-10", "close": 54.9525, "volume": 85423.0}, {"date": "2020-03-11", "close": 52.8388, "volume": 7113.0}, {"date": "2020-03-12", "close": 47.91, "volume": 32281.0}, {"date": "2020-03-13", "close": 51.0126, "volume": 17591.0}, {"date": "2020-03-16", "close": 45.6881, "volume": 6394.0}, {"date": "2020-03-17", "close": 47.9738, "volume": 10570.0}, {"date": "2020-03-18", "close": 45.08, "volume": 16952.0}, {"date": "2020-03-19", "close": 45.8175, "volume": 10841.0}, {"date": "2020-03-20", "close": 44.1632, "volume": 20900.0}, {"date": "2020-03-23", "close": 43.7572, "volume": 36936.0}, {"date": "2020-03-24", "close": 47.101, "volume": 47412.0}, {"date": "2020-03-25", "close": 47.7393, "volume": 43965.0}, {"date": "2020-03-26", "close": 50.0375, "volume": 59802.0}, {"date": "2020-03-27", "close": 48.3308, "volume": 6279.0}, {"date": "2020-03-30", "close": 49.6852, "volume": 7683.0}, {"date": "2020-03-31", "close": 49.13, "volume": 3587.0}, {"date": "2020-04-01", "close": 47.05, "volume": 149564.0}, {"date": "2020-04-02", "close": 48.1286, "volume": 4745.0}, {"date": "2020-04-03", "close": 47.4569, "volume": 144704.0}, {"date": "2020-04-06", "close": 50.7012, "volume": 5572.0}, {"date": "2020-04-07", "close": 50.7721, "volume": 5276.0}, {"date": "2020-04-08", "close": 51.9797, "volume": 39620.0}, {"date": "2020-04-09", "close": 52.5691, "volume": 31769.0}, {"date": "2020-04-13", "close": 52.4445, "volume": 6791.0}, {"date": "2020-04-14", "close": 54.3152, "volume": 7477.0}, {"date": "2020-04-15", "close": 53.6567, "volume": 16889.0}, {"date": "2020-04-16", "close": 54.631, "volume": 4244.0}, {"date": "2020-04-17", "close": 55.7462, "volume": 18370.0}, {"date": "2020-04-20", "close": 55.217, "volume": 17599.0}, {"date": "2020-04-21", "close": 53.5009, "volume": 23545.0}, {"date": "2020-04-22", "close": 54.4616, "volume": 7031.0}, {"date": "2020-04-23", "close": 54.2811, "volume": 15293.0}, {"date": "2020-04-24", "close": 55.1204, "volume": 1958.0}, {"date": "2020-04-27", "close": 56.1173, "volume": 1525.0}, {"date": "2020-04-28", "close": 55.51, "volume": 4701.0}, {"date": "2020-04-29", "close": 56.6699, "volume": 10850.0}, {"date": "2020-04-30", "close": 55.7265, "volume": 32784.0}, {"date": "2020-05-01", "close": 54.53, "volume": 1978.0}, {"date": "2020-05-04", "close": 55.1174, "volume": 7953.0}, {"date": "2020-05-05", "close": 55.5431, "volume": 45981.0}, {"date": "2020-05-06", "close": 55.7615, "volume": 10612.0}, {"date": "2020-05-07", "close": 56.5907, "volume": 2641.0}, {"date": "2020-05-08", "close": 57.33, "volume": 5796.0}, {"date": "2020-05-11", "close": 57.7575, "volume": 2610.0}, {"date": "2020-05-12", "close": 56.5413, "volume": 3080.0}, {"date": "2020-05-13", "close": 55.35, "volume": 7103.0}, {"date": "2020-05-14", "close": 56.188, "volume": 10994.0}, {"date": "2020-05-15", "close": 56.55, "volume": 2537.0}, {"date": "2020-05-18", "close": 58.4878, "volume": 2565.0}, {"date": "2020-05-19", "close": 58.1488, "volume": 2844.0}, {"date": "2020-05-20", "close": 58.8913, "volume": 2966.0}, {"date": "2020-05-21", "close": 58.3402, "volume": 5236.0}, {"date": "2020-05-22", "close": 58.6124, "volume": 4362.0}, {"date": "2020-05-26", "close": 59.16, "volume": 5442.0}, {"date": "2020-05-27", "close": 59.9403, "volume": 64766.0}, {"date": "2020-05-28", "close": 60.1438, "volume": 7206.0}, {"date": "2020-05-29", "close": 61.0957, "volume": 6061.0}, {"date": "2020-06-01", "close": 61.5438, "volume": 5388.0}, {"date": "2020-06-02", "close": 61.6, "volume": 25430.0}, {"date": "2020-06-03", "close": 62.4754, "volume": 15485.0}, {"date": "2020-06-04", "close": 62.0826, "volume": 5570.0}, {"date": "2020-06-05", "close": 63.3894, "volume": 17955.0}, {"date": "2020-06-08", "close": 64.2635, "volume": 5418.0}, {"date": "2020-06-09", "close": 63.5068, "volume": 12539.0}, {"date": "2020-06-10", "close": 63.5652, "volume": 1429.0}, {"date": "2020-06-11", "close": 60.36, "volume": 5032.0}, {"date": "2020-06-12", "close": 60.9479, "volume": 1378.0}, {"date": "2020-06-15", "close": 61.7064, "volume": 4970.0}, {"date": "2020-06-16", "close": 62.4949, "volume": 6889.0}, {"date": "2020-06-17", "close": 62.7124, "volume": 2685.0}, {"date": "2020-06-18", "close": 62.9056, "volume": 4220.0}, {"date": "2020-06-19", "close": 63.0806, "volume": 2059.0}, {"date": "2020-06-22", "close": 63.112, "volume": 2958.0}, {"date": "2020-06-23", "close": 63.6, "volume": 677.0}, {"date": "2020-06-24", "close": 61.87, "volume": 2507.0}, {"date": "2020-06-25", "close": 62.2068, "volume": 1021.0}, {"date": "2020-06-26", "close": 61.1153, "volume": 3661.0}, {"date": "2020-06-29", "close": 61.8553, "volume": 4847.0}, {"date": "2020-06-30", "close": 62.8439, "volume": 1514.0}, {"date": "2020-07-01", "close": 63.3692, "volume": 11399.0}, {"date": "2020-07-02", "close": 63.8454, "volume": 3994.0}, {"date": "2020-07-06", "close": 64.8253, "volume": 3890.0}, {"date": "2020-07-07", "close": 64.4058, "volume": 7521.0}, {"date": "2020-07-08", "close": 64.5995, "volume": 11630.0}, {"date": "2020-07-09", "close": 64.4068, "volume": 7800.0}, {"date": "2020-07-10", "close": 65.0022, "volume": 2425.0}, {"date": "2020-07-13", "close": 63.8504, "volume": 5204.0}, {"date": "2020-07-14", "close": 64.079, "volume": 4309.0}, {"date": "2020-07-15", "close": 65.6073, "volume": 5725.0}, {"date": "2020-07-16", "close": 65.3101, "volume": 1663.0}, {"date": "2020-07-17", "close": 65.8222, "volume": 4923.0}, {"date": "2020-07-20", "close": 66.4843, "volume": 2602.0}, {"date": "2020-07-21", "close": 66.1364, "volume": 1160.0}, {"date": "2020-07-22", "close": 66.5098, "volume": 5330.0}, {"date": "2020-07-23", "close": 65.5569, "volume": 4977.0}, {"date": "2020-07-24", "close": 65.1172, "volume": 26714.0}, {"date": "2020-07-27", "close": 66.2141, "volume": 3838.0}, {"date": "2020-07-28", "close": 65.6611, "volume": 3941.0}, {"date": "2020-07-29", "close": 66.26, "volume": 22094.0}, {"date": "2020-07-30", "close": 66.0362, "volume": 9618.0}, {"date": "2020-07-31", "close": 65.9265, "volume": 4008.0}, {"date": "2020-08-03", "close": 66.55, "volume": 3875.0}, {"date": "2020-08-04", "close": 66.75, "volume": 22632.0}, {"date": "2020-08-05", "close": 67.0734, "volume": 3420.0}, {"date": "2020-08-06", "close": 67.2196, "volume": 2636.0}, {"date": "2020-08-07", "close": 67.0903, "volume": 7526.0}, {"date": "2020-08-10", "close": 66.8378, "volume": 2650.0}, {"date": "2020-08-11", "close": 66.0188, "volume": 2626.0}, {"date": "2020-08-12", "close": 67.146, "volume": 2207.0}, {"date": "2020-08-13", "close": 67.3473, "volume": 633.0}, {"date": "2020-08-14", "close": 67.2788, "volume": 573.0}, {"date": "2020-08-17", "close": 68.147, "volume": 1277.0}, {"date": "2020-08-18", "close": 68.4, "volume": 7535.0}, {"date": "2020-08-19", "close": 67.4497, "volume": 1931.0}, {"date": "2020-08-20", "close": 67.5832, "volume": 6137.0}, {"date": "2020-08-21", "close": 67.5934, "volume": 2421.0}, {"date": "2020-08-24", "close": 67.9621, "volume": 3173.0}, {"date": "2020-08-25", "close": 68.47, "volume": 5306.0}, {"date": "2020-08-26", "close": 68.996, "volume": 10469.0}, {"date": "2020-08-27", "close": 69.1334, "volume": 6846.0}, {"date": "2020-08-28", "close": 69.4887, "volume": 7846.0}, {"date": "2020-08-31", "close": 69.89, "volume": 3178.0}, {"date": "2020-09-01", "close": 70.4003, "volume": 7907.0}, {"date": "2020-09-02", "close": 71.4532, "volume": 24779.0}, {"date": "2020-09-03", "close": 68.5049, "volume": 6808.0}, {"date": "2020-09-04", "close": 68.4226, "volume": 3656.0}, {"date": "2020-09-08", "close": 66.48, "volume": 3784.0}, {"date": "2020-09-09", "close": 67.66, "volume": 63698.0}, {"date": "2020-09-10", "close": 66.4201, "volume": 67836.0}, {"date": "2020-09-11", "close": 66.13, "volume": 3639.0}, {"date": "2020-09-14", "close": 67.8323, "volume": 6974.0}, {"date": "2020-09-15", "close": 68.7676, "volume": 2481.0}, {"date": "2020-09-16", "close": 68.1683, "volume": 4610.0}, {"date": "2020-09-17", "close": 67.01, "volume": 7717.0}, {"date": "2020-09-18", "close": 66.71, "volume": 8445.0}, {"date": "2020-09-21", "close": 65.9188, "volume": 1916.0}, {"date": "2020-09-22", "close": 67.24, "volume": 1384.0}, {"date": "2020-09-23", "close": 65.75, "volume": 2153.0}, {"date": "2020-09-24", "close": 65.445, "volume": 19506.0}, {"date": "2020-09-25", "close": 67.08, "volume": 8990.0}, {"date": "2020-09-28", "close": 68.23, "volume": 1802.0}, {"date": "2020-09-29", "close": 67.96, "volume": 9562.0}, {"date": "2020-09-30", "close": 68.5112, "volume": 8463.0}, {"date": "2020-10-01", "close": 69.1415, "volume": 17173.0}, {"date": "2020-10-02", "close": 68.0522, "volume": 3805.0}, {"date": "2020-10-05", "close": 69.0569, "volume": 3575.0}, {"date": "2020-10-06", "close": 68.5, "volume": 4803.0}, {"date": "2020-10-07", "close": 69.456, "volume": 2616.0}, {"date": "2020-10-08", "close": 69.865, "volume": 4053.0}, {"date": "2020-10-09", "close": 70.6132, "volume": 4529.0}, {"date": "2020-10-12", "close": 72.0255, "volume": 25677.0}, {"date": "2020-10-13", "close": 72.27, "volume": 4241.0}, {"date": "2020-10-14", "close": 71.3691, "volume": 4156.0}, {"date": "2020-10-15", "close": 70.915, "volume": 4833.0}, {"date": "2020-10-16", "close": 70.9459, "volume": 3041.0}, {"date": "2020-10-19", "close": 69.7623, "volume": 2125.0}, {"date": "2020-10-20", "close": 70.0733, "volume": 2957.0}, {"date": "2020-10-21", "close": 69.77, "volume": 706.0}, {"date": "2020-10-22", "close": 70.352, "volume": 1127.0}, {"date": "2020-10-23", "close": 70.7155, "volume": 5793.0}, {"date": "2020-10-26", "close": 69.5371, "volume": 5464.0}, {"date": "2020-10-27", "close": 69.56, "volume": 3280.0}, {"date": "2020-10-28", "close": 67.4338, "volume": 3449.0}, {"date": "2020-10-29", "close": 68.0503, "volume": 55256.0}, {"date": "2020-10-30", "close": 66.57, "volume": 20258.0}, {"date": "2020-11-02", "close": 67.2367, "volume": 14848.0}, {"date": "2020-11-03", "close": 68.6966, "volume": 6423.0}, {"date": "2020-11-04", "close": 70.85, "volume": 8326.0}, {"date": "2020-11-05", "close": 72.0503, "volume": 131070.0}, {"date": "2020-11-06", "close": 72.07, "volume": 2410.0}, {"date": "2020-11-09", "close": 71.8747, "volume": 7666.0}, {"date": "2020-11-10", "close": 71.6, "volume": 7650.0}, {"date": "2020-11-11", "close": 72.3272, "volume": 25824.0}, {"date": "2020-11-12", "close": 71.9, "volume": 6004.0}, {"date": "2020-11-13", "close": 73.41, "volume": 4321.0}, {"date": "2020-11-16", "close": 73.915, "volume": 1239.0}, {"date": "2020-11-17", "close": 73.5672, "volume": 5482.0}, {"date": "2020-11-18", "close": 72.86, "volume": 10389.0}, {"date": "2020-11-19", "close": 73.3753, "volume": 884.0}, {"date": "2020-11-20", "close": 73.5331, "volume": 13581.0}, {"date": "2020-11-23", "close": 73.7996, "volume": 7733.0}, {"date": "2020-11-24", "close": 74.625, "volume": 3455.0}, {"date": "2020-11-25", "close": 74.8, "volume": 23689.0}, {"date": "2020-11-27", "close": 75.7208, "volume": 1329.0}, {"date": "2020-11-30", "close": 75.73, "volume": 2503.0}, {"date": "2020-12-01", "close": 76.53, "volume": 11486.0}, {"date": "2020-12-02", "close": 76.54, "volume": 61250.0}, {"date": "2020-12-03", "close": 77.07, "volume": 9883.0}, {"date": "2020-12-04", "close": 77.46, "volume": 5329.0}, {"date": "2020-12-07", "close": 77.27, "volume": 3375.0}, {"date": "2020-12-08", "close": 77.755, "volume": 3508.0}, {"date": "2020-12-09", "close": 76.7219, "volume": 7129.0}, {"date": "2020-12-10", "close": 76.87, "volume": 17328.0}, {"date": "2020-12-11", "close": 76.6382, "volume": 10057.0}, {"date": "2020-12-14", "close": 77.39, "volume": 2654.0}, {"date": "2020-12-15", "close": 77.84, "volume": 28527.0}, {"date": "2020-12-16", "close": 78.32, "volume": 3570.0}, {"date": "2020-12-17", "close": 79.26, "volume": 8753.0}, {"date": "2020-12-18", "close": 78.96, "volume": 2974.0}, {"date": "2020-12-21", "close": 78.4522, "volume": 9868.0}, {"date": "2020-12-22", "close": 78.225, "volume": 6241.0}, {"date": "2020-12-23", "close": 78.3981, "volume": 2134.0}, {"date": "2020-12-24", "close": 78.27, "volume": 8002.0}, {"date": "2020-12-28", "close": 78.3853, "volume": 1106.0}, {"date": "2020-12-29", "close": 78.7268, "volume": 1565.0}, {"date": "2020-12-30", "close": 79.0716, "volume": 1995.0}, {"date": "2020-12-31", "close": 79.4206, "volume": 1924.0}, {"date": "2021-01-04", "close": 78.1464, "volume": 30400.0}, {"date": "2021-01-05", "close": 78.73, "volume": 2640.0}, {"date": "2021-01-06", "close": 78.9989, "volume": 2623.0}, {"date": "2021-01-07", "close": 80.1906, "volume": 3135.0}, {"date": "2021-01-08", "close": 81.0239, "volume": 37825.0}, {"date": "2021-01-11", "close": 80.324, "volume": 2853.0}, {"date": "2021-01-12", "close": 79.88, "volume": 2843.0}, {"date": "2021-01-13", "close": 79.82, "volume": 12055.0}, {"date": "2021-01-14", "close": 80.0063, "volume": 31528.0}, {"date": "2021-01-15", "close": 79.6781, "volume": 15745.0}, {"date": "2021-01-19", "close": 80.0617, "volume": 3267.0}, {"date": "2021-01-20", "close": 81.0101, "volume": 4363.0}, {"date": "2021-01-21", "close": 81.1713, "volume": 4396.0}, {"date": "2021-01-22", "close": 80.6, "volume": 35810.0}, {"date": "2021-01-25", "close": 81.3565, "volume": 3600.0}, {"date": "2021-01-26", "close": 81.1579, "volume": 4407.0}, {"date": "2021-01-27", "close": 79.44, "volume": 6320.0}, {"date": "2021-01-28", "close": 80.02, "volume": 3573.0}, {"date": "2021-01-29", "close": 79.3, "volume": 13788.0}, {"date": "2021-02-01", "close": 79.8207, "volume": 1933.0}, {"date": "2021-02-02", "close": 80.8932, "volume": 2010.0}, {"date": "2021-02-03", "close": 80.3358, "volume": 27612.0}, {"date": "2021-02-04", "close": 81.52, "volume": 2848.0}, {"date": "2021-02-05", "close": 82.4401, "volume": 5004.0}, {"date": "2021-02-08", "close": 82.37, "volume": 9315.0}, {"date": "2021-02-09", "close": 82.5915, "volume": 3553.0}, {"date": "2021-02-10", "close": 82.5031, "volume": 3648.0}, {"date": "2021-02-11", "close": 82.5528, "volume": 26374.0}, {"date": "2021-02-12", "close": 82.862, "volume": 4646.0}, {"date": "2021-02-16", "close": 82.23, "volume": 3886.0}, {"date": "2021-02-17", "close": 82.2856, "volume": 20031.0}, {"date": "2021-02-18", "close": 82.81, "volume": 1739.0}, {"date": "2021-02-19", "close": 82.16, "volume": 5208.0}, {"date": "2021-02-22", "close": 80.83, "volume": 1782.0}, {"date": "2021-02-23", "close": 79.8723, "volume": 795.0}, {"date": "2021-02-24", "close": 80.55, "volume": 2391.0}, {"date": "2021-02-25", "close": 78.52, "volume": 8582.0}, {"date": "2021-02-26", "close": 78.765, "volume": 6632.0}, {"date": "2021-03-01", "close": 80.0262, "volume": 3892.0}, {"date": "2021-03-02", "close": 79.4138, "volume": 2326.0}, {"date": "2021-03-03", "close": 77.655, "volume": 26432.0}, {"date": "2021-03-04", "close": 76.305, "volume": 10768.0}, {"date": "2021-03-05", "close": 78.0041, "volume": 6937.0}, {"date": "2021-03-08", "close": 77.2797, "volume": 4043.0}, {"date": "2021-03-09", "close": 79.34, "volume": 7952.0}, {"date": "2021-03-10", "close": 79.0933, "volume": 17919.0}, {"date": "2021-03-11", "close": 80.2098, "volume": 6436.0}, {"date": "2021-03-12", "close": 80.1033, "volume": 1619.0}, {"date": "2021-03-15", "close": 81.0333, "volume": 2472.0}, {"date": "2021-03-16", "close": 81.125, "volume": 1946.0}, {"date": "2021-03-17", "close": 80.9263, "volume": 4109.0}, {"date": "2021-03-18", "close": 79.2747, "volume": 11582.0}, {"date": "2021-03-19", "close": 79.6663, "volume": 2593.0}, {"date": "2021-03-22", "close": 80.5655, "volume": 2607.0}, {"date": "2021-03-23", "close": 79.7831, "volume": 3696.0}, {"date": "2021-03-24", "close": 78.59, "volume": 1516.0}, {"date": "2021-03-25", "close": 79.0485, "volume": 10556.0}, {"date": "2021-03-26", "close": 80.0769, "volume": 2128.0}, {"date": "2021-03-29", "close": 80.0534, "volume": 1660.0}, {"date": "2021-03-30", "close": 79.5717, "volume": 3669.0}, {"date": "2021-03-31", "close": 80.2681, "volume": 3304.0}, {"date": "2021-04-01", "close": 81.0864, "volume": 3912.0}, {"date": "2021-04-05", "close": 81.855, "volume": 3010.0}, {"date": "2021-04-06", "close": 82.0754, "volume": 2489.0}, {"date": "2021-04-07", "close": 81.545, "volume": 3767.0}, {"date": "2021-04-08", "close": 82.045, "volume": 732.0}, {"date": "2021-04-09", "close": 82.2757, "volume": 3980.0}, {"date": "2021-04-12", "close": 82.31, "volume": 1545.0}, {"date": "2021-04-13", "close": 82.8479, "volume": 2674.0}, {"date": "2021-04-14", "close": 82.5432, "volume": 1762.0}, {"date": "2021-04-15", "close": 83.6126, "volume": 1811.0}, {"date": "2021-04-16", "close": 84.0392, "volume": 2219.0}, {"date": "2021-04-19", "close": 83.3434, "volume": 1843.0}, {"date": "2021-04-20", "close": 83.16, "volume": 1827.0}, {"date": "2021-04-21", "close": 84.02, "volume": 3171.0}, {"date": "2021-04-22", "close": 83.5136, "volume": 990.0}, {"date": "2021-04-23", "close": 84.3174, "volume": 1329.0}, {"date": "2021-04-26", "close": 84.2798, "volume": 1491.0}, {"date": "2021-04-27", "close": 84.2798, "volume": null}, {"date": "2021-04-28", "close": 83.78, "volume": 2078.0}, {"date": "2021-04-29", "close": 83.83, "volume": 4681.0}, {"date": "2021-04-30", "close": 83.46, "volume": 4848.0}, {"date": "2021-05-03", "close": 83.74, "volume": 2606.0}, {"date": "2021-05-04", "close": 82.54, "volume": 2346.0}, {"date": "2021-05-05", "close": 82.04, "volume": 2777.0}, {"date": "2021-05-06", "close": 82.48, "volume": 1181.0}, {"date": "2021-05-07", "close": 83.44, "volume": 2188.0}, {"date": "2021-05-10", "close": 82.96, "volume": 1987.0}, {"date": "2021-05-11", "close": 81.9299, "volume": 1318.0}, {"date": "2021-05-12", "close": 80.33, "volume": 10926.0}, {"date": "2021-05-13", "close": 81.38, "volume": 44227.0}, {"date": "2021-05-14", "close": 82.32, "volume": 1499.0}, {"date": "2021-05-17", "close": 81.7, "volume": 7419.0}, {"date": "2021-05-18", "close": 81.8239, "volume": 12302.0}, {"date": "2021-05-19", "close": 81.25, "volume": 3009.0}, {"date": "2021-05-20", "close": 83.05, "volume": 1543.0}, {"date": "2021-05-21", "close": 82.6599, "volume": 2256.0}, {"date": "2021-05-24", "close": 83.1358, "volume": 2772.0}, {"date": "2021-05-25", "close": 82.88, "volume": 6684.0}, {"date": "2021-05-26", "close": 83.28, "volume": 3170.0}, {"date": "2021-05-27", "close": 83.2807, "volume": 1607.0}, {"date": "2021-05-28", "close": 83.73, "volume": 536.0}, {"date": "2021-06-01", "close": 83.451, "volume": 1260.0}, {"date": "2021-06-02", "close": 83.23, "volume": 1389.0}, {"date": "2021-06-03", "close": 82.92, "volume": 3701.0}, {"date": "2021-06-04", "close": 83.89, "volume": 993.0}, {"date": "2021-06-07", "close": 84.5506, "volume": 6873.0}, {"date": "2021-06-08", "close": 84.5506, "volume": null}, {"date": "2021-06-09", "close": 84.5, "volume": 14371.0}, {"date": "2021-06-10", "close": 84.5, "volume": null}, {"date": "2021-06-11", "close": 85.2, "volume": 1384.0}, {"date": "2021-06-14", "close": 85.1934, "volume": 639.0}, {"date": "2021-06-15", "close": 84.59, "volume": 4668.0}, {"date": "2021-06-16", "close": 84.154, "volume": 6895.0}, {"date": "2021-06-17", "close": 84.7214, "volume": 2455.0}, {"date": "2021-06-18", "close": 83.9328, "volume": 1731.0}, {"date": "2021-06-21", "close": 84.5746, "volume": 2683.0}, {"date": "2021-06-22", "close": 85.2, "volume": 979.0}, {"date": "2021-06-23", "close": 85.2, "volume": null}, {"date": "2021-06-24", "close": 85.3499, "volume": 2393.0}, {"date": "2021-06-25", "close": 85.8763, "volume": 969.0}, {"date": "2021-06-28", "close": 86.0802, "volume": 1829.0}, {"date": "2021-06-29", "close": 86.23, "volume": 2830.0}, {"date": "2021-06-30", "close": 86.2487, "volume": 3438.0}, {"date": "2021-07-01", "close": 86.3617, "volume": 1217.0}, {"date": "2021-07-02", "close": 86.7433, "volume": 448.0}, {"date": "2021-07-06", "close": 86.295, "volume": 1337.0}, {"date": "2021-07-07", "close": 86.4405, "volume": 2282.0}, {"date": "2021-07-08", "close": 85.8301, "volume": 4048.0}, {"date": "2021-07-09", "close": 86.49, "volume": 1939.0}, {"date": "2021-07-12", "close": 86.53, "volume": 2360.0}, {"date": "2021-07-13", "close": 86.515, "volume": 3217.0}, {"date": "2021-07-14", "close": 86.4493, "volume": 4450.0}, {"date": "2021-07-15", "close": 86.39, "volume": 4144.0}, {"date": "2021-07-16", "close": 86.42, "volume": 17006.0}, {"date": "2021-07-19", "close": 85.48, "volume": 3098.0}, {"date": "2021-07-20", "close": 86.7303, "volume": 7085.0}, {"date": "2021-07-21", "close": 86.9506, "volume": 15148.0}, {"date": "2021-07-22", "close": 87.2297, "volume": 8659.0}, {"date": "2021-07-23", "close": 87.935, "volume": 1349.0}, {"date": "2021-07-26", "close": 87.39, "volume": 5604.0}, {"date": "2021-07-27", "close": 86.945, "volume": 7222.0}, {"date": "2021-07-28", "close": 87.5, "volume": 3899.0}, {"date": "2021-07-29", "close": 87.635, "volume": 882.0}, {"date": "2021-07-30", "close": 87.695, "volume": 973.0}, {"date": "2021-08-02", "close": 87.2035, "volume": 5346.0}, {"date": "2021-08-03", "close": 87.8232, "volume": 3320.0}, {"date": "2021-08-04", "close": 87.556, "volume": 2507.0}, {"date": "2021-08-05", "close": 88.185, "volume": 4107.0}, {"date": "2021-08-06", "close": 87.7828, "volume": 3465.0}, {"date": "2021-08-09", "close": 88.3044, "volume": 1844.0}, {"date": "2021-08-10", "close": 88.21, "volume": 3596.0}, {"date": "2021-08-11", "close": 88.01, "volume": 2299.0}, {"date": "2021-08-12", "close": 87.9001, "volume": 5083.0}, {"date": "2021-08-13", "close": 88.0139, "volume": 1521.0}, {"date": "2021-08-16", "close": 87.9, "volume": 1739.0}, {"date": "2021-08-17", "close": 87.75, "volume": 1788.0}, {"date": "2021-08-18", "close": 88.05, "volume": 1416.0}, {"date": "2021-08-19", "close": 87.2384, "volume": 2341.0}, {"date": "2021-08-20", "close": 87.8501, "volume": 1384.0}, {"date": "2021-08-23", "close": 88.4913, "volume": 2025.0}, {"date": "2021-08-24", "close": 89.2226, "volume": 4378.0}, {"date": "2021-08-25", "close": 89.42, "volume": 18129.0}, {"date": "2021-08-26", "close": 88.695, "volume": 4444.0}, {"date": "2021-08-27", "close": 88.81, "volume": 3841.0}, {"date": "2021-08-30", "close": 89.0363, "volume": 15515.0}, {"date": "2021-08-31", "close": 89.33, "volume": 1007.0}, {"date": "2021-09-01", "close": 89.98, "volume": 1934.0}, {"date": "2021-09-02", "close": 89.9491, "volume": 1861.0}, {"date": "2021-09-03", "close": 89.65, "volume": 1762.0}, {"date": "2021-09-07", "close": 89.531, "volume": 2045.0}, {"date": "2021-09-08", "close": 89.42, "volume": 3558.0}, {"date": "2021-09-09", "close": 89.2066, "volume": 1073.0}, {"date": "2021-09-10", "close": 88.8057, "volume": 3244.0}, {"date": "2021-09-13", "close": 88.4024, "volume": 1877.0}, {"date": "2021-09-14", "close": 87.7282, "volume": 11147.0}, {"date": "2021-09-15", "close": 88.255, "volume": 2442.0}, {"date": "2021-09-16", "close": 88.4125, "volume": 4234.0}, {"date": "2021-09-17", "close": 87.8, "volume": 5354.0}, {"date": "2021-09-20", "close": 86.96, "volume": 696.0}, {"date": "2021-09-21", "close": 86.67, "volume": 1243.0}, {"date": "2021-09-22", "close": 86.96, "volume": 10879.0}, {"date": "2021-09-23", "close": 87.94, "volume": 6222.0}, {"date": "2021-09-24", "close": 87.45, "volume": 7050.0}, {"date": "2021-09-27", "close": 87.0, "volume": 1231.0}, {"date": "2021-09-28", "close": 85.69, "volume": 1273.0}, {"date": "2021-09-29", "close": 85.9406, "volume": 8554.0}, {"date": "2021-09-30", "close": 85.93, "volume": 10423.0}, {"date": "2021-10-01", "close": 85.82, "volume": 3366.0}, {"date": "2021-10-04", "close": 84.4791, "volume": 3259.0}, {"date": "2021-10-05", "close": 85.59, "volume": 2105.0}, {"date": "2021-10-06", "close": 85.89, "volume": 9690.0}, {"date": "2021-10-07", "close": 86.5596, "volume": 3862.0}, {"date": "2021-10-08", "close": 86.2797, "volume": 3107.0}, {"date": "2021-10-11", "close": 85.4122, "volume": 1428.0}, {"date": "2021-10-12", "close": 85.5078, "volume": 456.0}, {"date": "2021-10-13", "close": 85.9685, "volume": 839.0}, {"date": "2021-10-14", "close": 87.0238, "volume": 1727.0}, {"date": "2021-10-15", "close": 87.211, "volume": 455.0}, {"date": "2021-10-18", "close": 87.259, "volume": 1485.0}, {"date": "2021-10-19", "close": 87.69, "volume": 696.0}, {"date": "2021-10-20", "close": 88.348, "volume": 1258.0}, {"date": "2021-10-21", "close": 88.5135, "volume": 2180.0}, {"date": "2021-10-22", "close": 88.4546, "volume": 9452.0}, {"date": "2021-10-25", "close": 89.179, "volume": 1444.0}, {"date": "2021-10-26", "close": 89.02, "volume": 1029.0}, {"date": "2021-10-27", "close": 87.8728, "volume": 1865.0}, {"date": "2021-10-28", "close": 88.5564, "volume": 1138.0}, {"date": "2021-10-29", "close": 88.8066, "volume": 924.0}, {"date": "2021-11-01", "close": 89.7894, "volume": 3294.0}, {"date": "2021-11-02", "close": 89.89, "volume": 1142.0}, {"date": "2021-11-03", "close": 90.5056, "volume": 8684.0}, {"date": "2021-11-04", "close": 90.1653, "volume": 8673.0}, {"date": "2021-11-05", "close": 89.9512, "volume": 2955.0}, {"date": "2021-11-08", "close": 89.5281, "volume": 1036.0}, {"date": "2021-11-09", "close": 88.9905, "volume": 2007.0}, {"date": "2021-11-10", "close": 88.49, "volume": 1796.0}, {"date": "2021-11-11", "close": 88.771, "volume": 1069.0}, {"date": "2021-11-12", "close": 89.291, "volume": 1434.0}, {"date": "2021-11-15", "close": 89.5195, "volume": 921.0}, {"date": "2021-11-16", "close": 89.9, "volume": 5904.0}, {"date": "2021-11-17", "close": 89.47, "volume": 1610.0}, {"date": "2021-11-18", "close": 89.2899, "volume": 1594.0}, {"date": "2021-11-19", "close": 88.9394, "volume": 5868.0}, {"date": "2021-11-22", "close": 88.621, "volume": 2549.0}, {"date": "2021-11-23", "close": 88.32, "volume": 5830.0}, {"date": "2021-11-24", "close": 88.2951, "volume": 1823.0}, {"date": "2021-11-26", "close": 87.0239, "volume": 563.0}, {"date": "2021-11-29", "close": 87.6, "volume": 4331.0}, {"date": "2021-11-30", "close": 85.08, "volume": 1504.0}, {"date": "2021-12-01", "close": 85.4707, "volume": 6102.0}, {"date": "2021-12-02", "close": 85.2139, "volume": 29742.0}, {"date": "2021-12-03", "close": 84.4688, "volume": 3256.0}, {"date": "2021-12-06", "close": 85.32, "volume": 3045.0}, {"date": "2021-12-07", "close": 86.8999, "volume": 3805.0}, {"date": "2021-12-08", "close": 86.9574, "volume": 1922.0}, {"date": "2021-12-09", "close": 86.1304, "volume": 1524.0}, {"date": "2021-12-10", "close": 86.3301, "volume": 1528.0}, {"date": "2021-12-13", "close": 86.37, "volume": 118888.0}, {"date": "2021-12-14", "close": 85.9805, "volume": 7411.0}, {"date": "2021-12-15", "close": 86.69, "volume": 7867.0}, {"date": "2021-12-16", "close": 86.43, "volume": 10177.0}, {"date": "2021-12-17", "close": 85.99, "volume": 7975.0}, {"date": "2021-12-20", "close": 84.66, "volume": 5706.0}, {"date": "2021-12-21", "close": 86.4662, "volume": 2818.0}, {"date": "2021-12-22", "close": 87.01, "volume": 6817.0}, {"date": "2021-12-23", "close": 87.6113, "volume": 1470.0}, {"date": "2021-12-27", "close": 87.98, "volume": 1625.0}, {"date": "2021-12-28", "close": 88.0219, "volume": 2212.0}, {"date": "2021-12-29", "close": 88.5, "volume": 616.0}, {"date": "2021-12-30", "close": 88.8291, "volume": 1387.0}, {"date": "2021-12-31", "close": 88.64, "volume": 571.0}, {"date": "2022-01-03", "close": 88.4, "volume": 1388.0}, {"date": "2022-01-04", "close": 87.41, "volume": 2529.0}, {"date": "2022-01-05", "close": 86.4, "volume": 4321.0}, {"date": "2022-01-06", "close": 85.98, "volume": 1613.0}, {"date": "2022-01-07", "close": 85.5, "volume": 1060.0}, {"date": "2022-01-10", "close": 85.0583, "volume": 841.0}, {"date": "2022-01-11", "close": 86.676, "volume": 864.0}, {"date": "2022-01-12", "close": 86.44, "volume": 10181.0}, {"date": "2022-01-13", "close": 85.85, "volume": 1742.0}, {"date": "2022-01-14", "close": 84.501, "volume": 1954.0}, {"date": "2022-01-18", "close": 83.52, "volume": 4842.0}, {"date": "2022-01-19", "close": 83.4165, "volume": 11914.0}, {"date": "2022-01-20", "close": 83.9332, "volume": 8504.0}, {"date": "2022-01-21", "close": 81.1194, "volume": 3379.0}, {"date": "2022-01-24", "close": 81.04, "volume": 7260.0}, {"date": "2022-01-25", "close": 80.1, "volume": 7516.0}, {"date": "2022-01-26", "close": 78.4, "volume": 2692.0}, {"date": "2022-01-27", "close": 78.4705, "volume": 2678.0}, {"date": "2022-01-28", "close": 78.6994, "volume": 1575.0}, {"date": "2022-01-31", "close": 81.3215, "volume": 1924.0}, {"date": "2022-02-01", "close": 82.3472, "volume": 772.0}, {"date": "2022-02-02", "close": 82.235, "volume": 24829.0}, {"date": "2022-02-03", "close": 81.29, "volume": 11991.0}, {"date": "2022-02-04", "close": 81.17, "volume": 3008.0}, {"date": "2022-02-07", "close": 81.29, "volume": 3070.0}, {"date": "2022-02-08", "close": 81.69, "volume": 2440.0}, {"date": "2022-02-09", "close": 83.03, "volume": 1914.0}, {"date": "2022-02-10", "close": 81.66, "volume": 2027.0}, {"date": "2022-02-11", "close": 80.18, "volume": 3111.0}, {"date": "2022-02-14", "close": 79.8169, "volume": 3727.0}, {"date": "2022-02-15", "close": 81.0291, "volume": 1608.0}, {"date": "2022-02-16", "close": 81.1386, "volume": 5987.0}, {"date": "2022-02-17", "close": 80.24, "volume": 2631.0}, {"date": "2022-02-18", "close": 78.83, "volume": 5015.0}, {"date": "2022-02-22", "close": 78.23, "volume": 2669.0}, {"date": "2022-02-23", "close": 76.84, "volume": 9460.0}, {"date": "2022-02-24", "close": 77.66, "volume": 8033.0}, {"date": "2022-02-25", "close": 79.1328, "volume": 7326.0}, {"date": "2022-02-28", "close": 78.65, "volume": 3685.0}, {"date": "2022-03-01", "close": 78.31, "volume": 1964.0}, {"date": "2022-03-02", "close": 79.34, "volume": 5989.0}, {"date": "2022-03-03", "close": 78.96, "volume": 3439.0}, {"date": "2022-03-04", "close": 78.316, "volume": 2570.0}, {"date": "2022-03-07", "close": 76.88, "volume": 2689.0}, {"date": "2022-03-08", "close": 76.62, "volume": 10637.0}, {"date": "2022-03-09", "close": 77.515, "volume": 7295.0}, {"date": "2022-03-10", "close": 76.59, "volume": 18092.0}, {"date": "2022-03-11", "close": 75.83, "volume": 7383.0}, {"date": "2022-03-14", "close": 74.751, "volume": 10541.0}, {"date": "2022-03-15", "close": 76.45, "volume": 8119.0}, {"date": "2022-03-16", "close": 78.75, "volume": 15053.0}, {"date": "2022-03-17", "close": 79.9799, "volume": 4769.0}, {"date": "2022-03-18", "close": 81.05, "volume": 3279.0}, {"date": "2022-03-21", "close": 80.06, "volume": 2424.0}, {"date": "2022-03-22", "close": 81.67, "volume": 4507.0}, {"date": "2022-03-23", "close": 80.6382, "volume": 2985.0}, {"date": "2022-03-24", "close": 81.241, "volume": 1925.0}, {"date": "2022-03-25", "close": 80.91, "volume": 2729.0}, {"date": "2022-03-28", "close": 81.97, "volume": 2564.0}, {"date": "2022-03-29", "close": 83.55, "volume": 7233.0}, {"date": "2022-03-30", "close": 83.24, "volume": 1156.0}, {"date": "2022-03-31", "close": 83.04, "volume": 2331.0}, {"date": "2022-04-01", "close": 82.6, "volume": 3879.0}, {"date": "2022-04-04", "close": 83.62, "volume": 3733.0}, {"date": "2022-04-05", "close": 83.09, "volume": 2636.0}, {"date": "2022-04-06", "close": 82.29, "volume": 24753.0}, {"date": "2022-04-07", "close": 82.7425, "volume": 6749.0}, {"date": "2022-04-08", "close": 82.4175, "volume": 4528.0}, {"date": "2022-04-11", "close": 81.73, "volume": 16191.0}, {"date": "2022-04-12", "close": 80.96, "volume": 1765.0}, {"date": "2022-04-13", "close": 82.5503, "volume": 2312.0}, {"date": "2022-04-14", "close": 81.865, "volume": 3729.0}, {"date": "2022-04-18", "close": 80.974, "volume": 961.0}, {"date": "2022-04-19", "close": 82.44, "volume": 4265.0}, {"date": "2022-04-20", "close": 81.78, "volume": 35429.0}, {"date": "2022-04-21", "close": 80.32, "volume": 4235.0}, {"date": "2022-04-22", "close": 78.51, "volume": 3501.0}, {"date": "2022-04-25", "close": 79.09, "volume": 7699.0}, {"date": "2022-04-26", "close": 76.98, "volume": 3240.0}, {"date": "2022-04-27", "close": 77.44, "volume": 8382.0}, {"date": "2022-04-28", "close": 77.98, "volume": 834.0}, {"date": "2022-04-29", "close": 76.27, "volume": 6050.0}, {"date": "2022-05-02", "close": 76.32, "volume": 4810.0}, {"date": "2022-05-03", "close": 76.68, "volume": 1872.0}, {"date": "2022-05-04", "close": 78.36, "volume": 10318.0}, {"date": "2022-05-05", "close": 75.13, "volume": 2122.0}, {"date": "2022-05-06", "close": 73.83, "volume": 4158.0}, {"date": "2022-05-09", "close": 71.52, "volume": 8233.0}, {"date": "2022-05-10", "close": 71.78, "volume": 10990.0}, {"date": "2022-05-11", "close": 70.58, "volume": 20890.0}, {"date": "2022-05-12", "close": 71.32, "volume": 6914.0}, {"date": "2022-05-13", "close": 73.32, "volume": 3487.0}, {"date": "2022-05-16", "close": 72.88, "volume": 2913.0}, {"date": "2022-05-17", "close": 74.39, "volume": 1708.0}, {"date": "2022-05-18", "close": 70.97, "volume": 12998.0}, {"date": "2022-05-19", "close": 71.63, "volume": 11468.0}, {"date": "2022-05-20", "close": 71.12, "volume": 4481.0}, {"date": "2022-05-23", "close": 72.21, "volume": 4185.0}, {"date": "2022-05-24", "close": 71.12, "volume": 3962.0}, {"date": "2022-05-25", "close": 72.2, "volume": 4489.0}, {"date": "2022-05-26", "close": 73.89, "volume": 3113.0}, {"date": "2022-05-27", "close": 75.78, "volume": 2755.0}, {"date": "2022-05-31", "close": 75.02, "volume": 15251.0}, {"date": "2022-06-01", "close": 74.0, "volume": 1990.0}, {"date": "2022-06-02", "close": 75.66, "volume": 3618.0}, {"date": "2022-06-03", "close": 74.7667, "volume": 5594.0}, {"date": "2022-06-06", "close": 75.0374, "volume": 840.0}, {"date": "2022-06-07", "close": 75.55, "volume": 544.0}, {"date": "2022-06-08", "close": 75.75, "volume": 2801.0}, {"date": "2022-06-09", "close": 73.31, "volume": 4695.0}, {"date": "2022-06-10", "close": 71.78, "volume": 927.0}, {"date": "2022-06-13", "close": 68.93, "volume": 6296.0}, {"date": "2022-06-14", "close": 69.087, "volume": 2902.0}, {"date": "2022-06-15", "close": 70.4, "volume": 5251.0}, {"date": "2022-06-16", "close": 67.84, "volume": 12528.0}, {"date": "2022-06-17", "close": 69.16, "volume": 3036.0}, {"date": "2022-06-21", "close": 70.35, "volume": 4390.0}, {"date": "2022-06-22", "close": 70.27, "volume": 9379.0}, {"date": "2022-06-23", "close": 71.5728, "volume": 4491.0}, {"date": "2022-06-24", "close": 73.3537, "volume": 53734.0}, {"date": "2022-06-27", "close": 73.15, "volume": 711.0}, {"date": "2022-06-28", "close": 71.19, "volume": 553.0}, {"date": "2022-06-29", "close": 71.4, "volume": 24686.0}, {"date": "2022-06-30", "close": 70.53, "volume": 2988.0}, {"date": "2022-07-01", "close": 71.94, "volume": 3409.0}, {"date": "2022-07-05", "close": 72.23, "volume": 4032.0}, {"date": "2022-07-06", "close": 72.64, "volume": 21107.0}, {"date": "2022-07-07", "close": 73.53, "volume": 2257.0}, {"date": "2022-07-08", "close": 73.29, "volume": 9076.0}, {"date": "2022-07-11", "close": 72.21, "volume": 1712.0}, {"date": "2022-07-12", "close": 72.13, "volume": 1428.0}, {"date": "2022-07-13", "close": 71.75, "volume": 17163.0}, {"date": "2022-07-14", "close": 71.61, "volume": 3843.0}, {"date": "2022-07-15", "close": 72.9, "volume": 2153.0}, {"date": "2022-07-18", "close": 72.3976, "volume": 1608.0}, {"date": "2022-07-19", "close": 74.2718, "volume": 2075.0}, {"date": "2022-07-20", "close": 74.8672, "volume": 3341.0}, {"date": "2022-07-21", "close": 75.7531, "volume": 2813.0}, {"date": "2022-07-22", "close": 74.97, "volume": 1465.0}, {"date": "2022-07-25", "close": 74.85, "volume": 469.0}, {"date": "2022-07-26", "close": 74.2455, "volume": 1963.0}, {"date": "2022-07-27", "close": 75.8, "volume": 2335.0}, {"date": "2022-07-28", "close": 76.8614, "volume": 11386.0}, {"date": "2022-07-29", "close": 77.25, "volume": 26069.0}, {"date": "2022-08-01", "close": 77.2362, "volume": 3715.0}, {"date": "2022-08-02", "close": 77.2656, "volume": 2961.0}, {"date": "2022-08-03", "close": 78.9231, "volume": 20663.0}, {"date": "2022-08-04", "close": 79.1886, "volume": 17644.0}, {"date": "2022-08-05", "close": 78.82, "volume": 2704.0}, {"date": "2022-08-08", "close": 79.123, "volume": 4620.0}, {"date": "2022-08-09", "close": 78.29, "volume": 7994.0}, {"date": "2022-08-10", "close": 80.13, "volume": 115205.0}, {"date": "2022-08-11", "close": 79.7, "volume": 7557.0}, {"date": "2022-08-12", "close": 80.53, "volume": 93460.0}, {"date": "2022-08-15", "close": 81.73, "volume": 5433.0}, {"date": "2022-08-16", "close": 81.31, "volume": 4654.0}, {"date": "2022-08-17", "close": 80.58, "volume": 4329.0}, {"date": "2022-08-18", "close": 80.077, "volume": 2202.0}, {"date": "2022-08-19", "close": 79.21, "volume": 9302.0}, {"date": "2022-08-22", "close": 77.33, "volume": 28030.0}, {"date": "2022-08-23", "close": 77.36, "volume": 2386.0}, {"date": "2022-08-24", "close": 77.69, "volume": 2013.0}, {"date": "2022-08-25", "close": 78.74, "volume": 978.0}, {"date": "2022-08-26", "close": 76.4, "volume": 3576.0}, {"date": "2022-08-29", "close": 76.0, "volume": 12484.0}, {"date": "2022-08-30", "close": 75.4, "volume": 29642.0}, {"date": "2022-08-31", "close": 75.14, "volume": 11864.0}, {"date": "2022-09-01", "close": 75.7, "volume": 9436.0}, {"date": "2022-09-02", "close": 74.88, "volume": 9459.0}, {"date": "2022-09-06", "close": 74.36, "volume": 2642.0}, {"date": "2022-09-07", "close": 76.28, "volume": 1897.0}, {"date": "2022-09-08", "close": 76.73, "volume": 7664.0}, {"date": "2022-09-09", "close": 78.07, "volume": 4295.0}, {"date": "2022-09-12", "close": 78.6457, "volume": 3452.0}, {"date": "2022-09-13", "close": 75.21, "volume": 1973.0}, {"date": "2022-09-14", "close": 75.87, "volume": 24526.0}, {"date": "2022-09-15", "close": 75.27, "volume": 4099.0}, {"date": "2022-09-16", "close": 74.97, "volume": 7174.0}, {"date": "2022-09-19", "close": 75.02, "volume": 12297.0}, {"date": "2022-09-20", "close": 74.36, "volume": 3808.0}, {"date": "2022-09-21", "close": 72.66, "volume": 2045.0}, {"date": "2022-09-22", "close": 71.8032, "volume": 5414.0}, {"date": "2022-09-23", "close": 70.51, "volume": 9851.0}, {"date": "2022-09-26", "close": 70.23, "volume": 3881.0}, {"date": "2022-09-27", "close": 69.85, "volume": 12598.0}, {"date": "2022-09-28", "close": 72.29, "volume": 12996.0}, {"date": "2022-09-29", "close": 70.6, "volume": 2886.0}, {"date": "2022-09-30", "close": 69.84, "volume": 7611.0}, {"date": "2022-10-03", "close": 71.23, "volume": 1347.0}, {"date": "2022-10-04", "close": 73.81, "volume": 2105.0}, {"date": "2022-10-05", "close": 73.35, "volume": 1089.0}, {"date": "2022-10-06", "close": 72.61, "volume": 22525.0}, {"date": "2022-10-07", "close": 70.7774, "volume": 2154.0}, {"date": "2022-10-10", "close": 70.53, "volume": 864.0}, {"date": "2022-10-11", "close": 70.31, "volume": 730.0}, {"date": "2022-10-12", "close": 70.24, "volume": 13710.0}, {"date": "2022-10-13", "close": 71.36, "volume": 5954.0}, {"date": "2022-10-14", "close": 69.94, "volume": 2423.0}, {"date": "2022-10-17", "close": 71.47, "volume": 2388.0}, {"date": "2022-10-18", "close": 72.09, "volume": 1522.0}, {"date": "2022-10-19", "close": 71.48, "volume": 13100.0}, {"date": "2022-10-20", "close": 70.57, "volume": 8305.0}, {"date": "2022-10-21", "close": 72.24, "volume": 7570.0}, {"date": "2022-10-24", "close": 72.62, "volume": 8710.0}, {"date": "2022-10-25", "close": 74.18, "volume": 1208.0}, {"date": "2022-10-26", "close": 74.79, "volume": 23940.0}, {"date": "2022-10-27", "close": 74.32, "volume": 11455.0}, {"date": "2022-10-28", "close": 76.18, "volume": 46629.0}, {"date": "2022-10-31", "close": 75.82, "volume": 10695.0}, {"date": "2022-11-01", "close": 76.02, "volume": 4886.0}, {"date": "2022-11-02", "close": 74.06, "volume": 5924.0}, {"date": "2022-11-03", "close": 73.76, "volume": 17848.0}, {"date": "2022-11-04", "close": 75.175, "volume": 18465.0}, {"date": "2022-11-07", "close": 75.74, "volume": 20071.0}, {"date": "2022-11-08", "close": 76.165, "volume": 4098.0}, {"date": "2022-11-09", "close": 74.78, "volume": 6396.0}, {"date": "2022-11-10", "close": 78.55, "volume": 23027.0}, {"date": "2022-11-11", "close": 79.2892, "volume": 35300.0}, {"date": "2022-11-14", "close": 79.1, "volume": 14477.0}, {"date": "2022-11-15", "close": 80.19, "volume": 37648.0}, {"date": "2022-11-16", "close": 79.49, "volume": 6093.0}, {"date": "2022-11-17", "close": 78.64, "volume": 41948.0}, {"date": "2022-11-18", "close": 79.2405, "volume": 23561.0}, {"date": "2022-11-21", "close": 79.1095, "volume": 16027.0}, {"date": "2022-11-22", "close": 79.41, "volume": 14887.0}, {"date": "2022-11-23", "close": 79.9137, "volume": 14859.0}, {"date": "2022-11-25", "close": 79.7376, "volume": 3065.0}, {"date": "2022-11-28", "close": 79.1779, "volume": 3341.0}, {"date": "2022-11-29", "close": 79.052, "volume": 1486.0}, {"date": "2022-11-30", "close": 81.57, "volume": 6560.0}, {"date": "2022-12-01", "close": 81.27, "volume": 2948.0}, {"date": "2022-12-02", "close": 81.56, "volume": 21383.0}, {"date": "2022-12-05", "close": 80.2203, "volume": 12413.0}, {"date": "2022-12-06", "close": 79.06, "volume": 6835.0}, {"date": "2022-12-07", "close": 79.53, "volume": 6088.0}, {"date": "2022-12-08", "close": 80.09, "volume": 2290.0}, {"date": "2022-12-09", "close": 79.23, "volume": 11631.0}, {"date": "2022-12-12", "close": 80.05, "volume": 2955.0}, {"date": "2022-12-13", "close": 79.99, "volume": 8299.0}, {"date": "2022-12-14", "close": 80.0076, "volume": 4388.0}, {"date": "2022-12-15", "close": 77.948, "volume": 19764.0}, {"date": "2022-12-16", "close": 77.3422, "volume": 9721.0}, {"date": "2022-12-19", "close": 76.53, "volume": 7581.0}, {"date": "2022-12-20", "close": 76.71, "volume": 3904.0}, {"date": "2022-12-21", "close": 77.36, "volume": 14571.0}, {"date": "2022-12-22", "close": 76.5172, "volume": 5567.0}, {"date": "2022-12-23", "close": 76.46, "volume": 2707.0}, {"date": "2022-12-27", "close": 75.9215, "volume": 4679.0}, {"date": "2022-12-28", "close": 74.97, "volume": 26061.0}, {"date": "2022-12-29", "close": 76.5948, "volume": 9605.0}, {"date": "2022-12-30", "close": 76.33, "volume": 14656.0}, {"date": "2023-01-03", "close": 76.0679, "volume": 5781.0}, {"date": "2023-01-04", "close": 77.2066, "volume": 4731.0}, {"date": "2023-01-05", "close": 76.6613, "volume": 21498.0}, {"date": "2023-01-06", "close": 78.64, "volume": 17530.0}, {"date": "2023-01-09", "close": 78.05, "volume": 7527.0}, {"date": "2023-01-10", "close": 78.9, "volume": 5530.0}, {"date": "2023-01-11", "close": 79.98, "volume": 103941.0}, {"date": "2023-01-12", "close": 79.86, "volume": 5968.0}, {"date": "2023-01-13", "close": 80.74, "volume": 7084.0}, {"date": "2023-01-17", "close": 80.6, "volume": 4239.0}, {"date": "2023-01-18", "close": 79.2659, "volume": 5194.0}, {"date": "2023-01-19", "close": 78.06, "volume": 14118.0}, {"date": "2023-01-20", "close": 79.5952, "volume": 5401.0}, {"date": "2023-01-23", "close": 80.8209, "volume": 13585.0}, {"date": "2023-01-24", "close": 80.7816, "volume": 3614.0}, {"date": "2023-01-25", "close": 80.96, "volume": 10340.0}, {"date": "2023-01-26", "close": 81.8699, "volume": 17002.0}, {"date": "2023-01-27", "close": 82.883, "volume": 17063.0}, {"date": "2023-01-30", "close": 81.62, "volume": 15086.0}, {"date": "2023-01-31", "close": 82.33, "volume": 4613.0}, {"date": "2023-02-01", "close": 83.3633, "volume": 22485.0}, {"date": "2023-02-02", "close": 84.68, "volume": 8555.0}, {"date": "2023-02-03", "close": 82.95, "volume": 3368.0}, {"date": "2023-02-06", "close": 82.6656, "volume": 4915.0}, {"date": "2023-02-07", "close": 83.3, "volume": 8270.0}, {"date": "2023-02-08", "close": 82.35, "volume": 17267.0}, {"date": "2023-02-09", "close": 81.55, "volume": 13268.0}, {"date": "2023-02-10", "close": 81.4916, "volume": 5414.0}, {"date": "2023-02-13", "close": 82.6306, "volume": 5715.0}, {"date": "2023-02-14", "close": 82.8522, "volume": 8199.0}, {"date": "2023-02-15", "close": 83.7979, "volume": 40234.0}, {"date": "2023-02-16", "close": 83.13, "volume": 4050.0}, {"date": "2023-02-17", "close": 82.93, "volume": 6985.0}, {"date": "2023-02-21", "close": 80.86, "volume": 4314.0}, {"date": "2023-02-22", "close": 80.7483, "volume": 26714.0}, {"date": "2023-02-23", "close": 80.31, "volume": 4952.0}, {"date": "2023-02-24", "close": 79.67, "volume": 16910.0}, {"date": "2023-02-27", "close": 80.3, "volume": 4012.0}, {"date": "2023-02-28", "close": 80.02, "volume": 3442.0}, {"date": "2023-03-01", "close": 79.35, "volume": 108149.0}, {"date": "2023-03-02", "close": 80.2, "volume": 61118.0}, {"date": "2023-03-03", "close": 81.54, "volume": 6071.0}, {"date": "2023-03-06", "close": 81.25, "volume": 5141.0}, {"date": "2023-03-07", "close": 80.08, "volume": 3648.0}, {"date": "2023-03-08", "close": 80.22, "volume": 2601.0}, {"date": "2023-03-09", "close": 78.38, "volume": 4441.0}, {"date": "2023-03-10", "close": 77.29, "volume": 100744.0}, {"date": "2023-03-13", "close": 77.69, "volume": 6920.0}, {"date": "2023-03-14", "close": 78.3621, "volume": 6686.0}, {"date": "2023-03-15", "close": 78.11, "volume": 11002.0}, {"date": "2023-03-16", "close": 78.82, "volume": 44462.0}, {"date": "2023-03-17", "close": 78.15, "volume": 5556.0}, {"date": "2023-03-20", "close": 78.85, "volume": 2394.0}, {"date": "2023-03-21", "close": 79.9529, "volume": 31357.0}, {"date": "2023-03-22", "close": 78.4919, "volume": 12226.0}, {"date": "2023-03-23", "close": 78.578, "volume": 210916.0}, {"date": "2023-03-24", "close": 78.974, "volume": 24135.0}, {"date": "2023-03-27", "close": 79.2708, "volume": 5763.0}, {"date": "2023-03-28", "close": 79.3755, "volume": 39810.0}, {"date": "2023-03-29", "close": 80.61, "volume": 33473.0}, {"date": "2023-03-30", "close": 81.1082, "volume": 32098.0}, {"date": "2023-03-31", "close": 82.4541, "volume": 35558.0}, {"date": "2023-04-03", "close": 82.32, "volume": 39616.0}, {"date": "2023-04-04", "close": 81.9421, "volume": 3295.0}, {"date": "2023-04-05", "close": 81.7281, "volume": 6493.0}, {"date": "2023-04-06", "close": 81.6451, "volume": 16052.0}, {"date": "2023-04-10", "close": 82.2, "volume": 5733.0}, {"date": "2023-04-11", "close": 82.37, "volume": 4599.0}, {"date": "2023-04-12", "close": 81.74, "volume": 8731.0}, {"date": "2023-04-13", "close": 82.83, "volume": 7499.0}, {"date": "2023-04-14", "close": 82.02, "volume": 7462.0}, {"date": "2023-04-17", "close": 82.6864, "volume": 7079.0}, {"date": "2023-04-18", "close": 82.66, "volume": 9158.0}, {"date": "2023-04-19", "close": 82.64, "volume": 9181.0}, {"date": "2023-04-20", "close": 82.13, "volume": 8949.0}, {"date": "2023-04-21", "close": 82.36, "volume": 78568.0}, {"date": "2023-04-24", "close": 82.596, "volume": 6729.0}, {"date": "2023-04-25", "close": 81.49, "volume": 60374.0}, {"date": "2023-04-26", "close": 80.18, "volume": 4948.0}, {"date": "2023-04-27", "close": 81.3, "volume": 3034.0}, {"date": "2023-04-28", "close": 82.12, "volume": 20143.0}, {"date": "2023-05-01", "close": 82.23, "volume": 43599.0}, {"date": "2023-05-02", "close": 80.96, "volume": 38179.0}, {"date": "2023-05-03", "close": 81.04, "volume": 30958.0}, {"date": "2023-05-04", "close": 80.55, "volume": 15402.0}, {"date": "2023-05-05", "close": 81.79, "volume": 76171.0}, {"date": "2023-05-08", "close": 82.03, "volume": 91311.0}, {"date": "2023-05-09", "close": 81.41, "volume": 39678.0}, {"date": "2023-05-10", "close": 81.5, "volume": 85849.0}, {"date": "2023-05-11", "close": 81.41, "volume": 32485.0}, {"date": "2023-05-12", "close": 81.34, "volume": 8208.0}, {"date": "2023-05-15", "close": 81.45, "volume": 24113.0}, {"date": "2023-05-16", "close": 80.38, "volume": 5818.0}, {"date": "2023-05-17", "close": 80.78, "volume": 33387.0}, {"date": "2023-05-18", "close": 81.77, "volume": 6650.0}, {"date": "2023-05-19", "close": 81.5065, "volume": 3343.0}, {"date": "2023-05-22", "close": 81.76, "volume": 6143.0}, {"date": "2023-05-23", "close": 80.6, "volume": 4659.0}, {"date": "2023-05-24", "close": 80.51, "volume": 6573.0}, {"date": "2023-05-25", "close": 79.29, "volume": 14784.0}, {"date": "2023-05-26", "close": 80.31, "volume": 17123.0}, {"date": "2023-05-30", "close": 80.17, "volume": 14761.0}, {"date": "2023-05-31", "close": 80.14, "volume": 13491.0}, {"date": "2023-06-01", "close": 80.408, "volume": 10217.0}, {"date": "2023-06-02", "close": 81.71, "volume": 9065.0}, {"date": "2023-06-05", "close": 81.88, "volume": 38345.0}, {"date": "2023-06-06", "close": 81.85, "volume": 14670.0}, {"date": "2023-06-07", "close": 81.53, "volume": 22382.0}, {"date": "2023-06-08", "close": 82.03, "volume": 65921.0}, {"date": "2023-06-09", "close": 82.04, "volume": 48528.0}, {"date": "2023-06-12", "close": 82.49, "volume": 11892.0}, {"date": "2023-06-13", "close": 83.1, "volume": 44905.0}, {"date": "2023-06-14", "close": 83.0177, "volume": 22568.0}, {"date": "2023-06-15", "close": 84.26, "volume": 22332.0}, {"date": "2023-06-16", "close": 84.045, "volume": 35860.0}, {"date": "2023-06-20", "close": 83.31, "volume": 5407.0}, {"date": "2023-06-21", "close": 83.1434, "volume": 29564.0}, {"date": "2023-06-22", "close": 83.34, "volume": 6249.0}, {"date": "2023-06-23", "close": 82.48, "volume": 11015.0}, {"date": "2023-06-26", "close": 82.48, "volume": 7565.0}, {"date": "2023-06-27", "close": 82.94, "volume": 6062.0}, {"date": "2023-06-28", "close": 83.26, "volume": 21695.0}, {"date": "2023-06-29", "close": 83.16, "volume": 9781.0}, {"date": "2023-06-30", "close": 84.34, "volume": 6562.0}, {"date": "2023-07-03", "close": 84.6, "volume": 5058.0}, {"date": "2023-07-05", "close": 84.56, "volume": 7363.0}, {"date": "2023-07-06", "close": 83.38, "volume": 11201.0}, {"date": "2023-07-07", "close": 83.53, "volume": 4689.0}, {"date": "2023-07-10", "close": 84.85, "volume": 12024.0}, {"date": "2023-07-11", "close": 85.73, "volume": 4339.0}, {"date": "2023-07-12", "close": 86.06, "volume": 79270.0}, {"date": "2023-07-13", "close": 86.55, "volume": 19933.0}, {"date": "2023-07-14", "close": 86.23, "volume": 17012.0}, {"date": "2023-07-17", "close": 86.88, "volume": 9928.0}, {"date": "2023-07-18", "close": 87.43, "volume": 8512.0}, {"date": "2023-07-19", "close": 87.57, "volume": 8266.0}, {"date": "2023-07-20", "close": 88.07, "volume": 14037.0}, {"date": "2023-07-21", "close": 87.98, "volume": 5111.0}, {"date": "2023-07-24", "close": 87.61, "volume": 2625.0}, {"date": "2023-07-25", "close": 87.48, "volume": 21168.0}, {"date": "2023-07-26", "close": 87.33, "volume": 6123.0}, {"date": "2023-07-27", "close": 86.5, "volume": 7914.0}, {"date": "2023-07-28", "close": 87.33, "volume": 4180.0}, {"date": "2023-07-31", "close": 87.6, "volume": 3489.0}, {"date": "2023-08-01", "close": 86.92, "volume": 4686.0}, {"date": "2023-08-02", "close": 86.19, "volume": 59685.0}, {"date": "2023-08-03", "close": 85.86, "volume": 10502.0}, {"date": "2023-08-04", "close": 85.6, "volume": 49315.0}, {"date": "2023-08-07", "close": 86.31, "volume": 81767.0}, {"date": "2023-08-08", "close": 85.96, "volume": 11900.0}, {"date": "2023-08-09", "close": 85.74, "volume": 20136.0}, {"date": "2023-08-10", "close": 85.77, "volume": 3853.0}, {"date": "2023-08-11", "close": 85.56, "volume": 6058.0}, {"date": "2023-08-14", "close": 85.76, "volume": 19918.0}, {"date": "2023-08-15", "close": 84.85, "volume": 11497.0}, {"date": "2023-08-16", "close": 84.24, "volume": 19020.0}, {"date": "2023-08-17", "close": 83.23, "volume": 9361.0}, {"date": "2023-08-18", "close": 83.11, "volume": 8996.0}, {"date": "2023-08-21", "close": 83.42, "volume": 5152.0}, {"date": "2023-08-22", "close": 83.41, "volume": 6236.0}, {"date": "2023-08-23", "close": 84.23, "volume": 6290.0}, {"date": "2023-08-24", "close": 82.6, "volume": 69622.0}, {"date": "2023-08-25", "close": 83.24, "volume": 6668.0}, {"date": "2023-08-28", "close": 83.97, "volume": 1596.0}, {"date": "2023-08-29", "close": 84.99, "volume": 2229.0}, {"date": "2023-08-30", "close": 85.43, "volume": 7731.0}, {"date": "2023-08-31", "close": 84.87, "volume": 1746.0}, {"date": "2023-09-01", "close": 84.924, "volume": 3616.0}, {"date": "2023-09-05", "close": 84.24, "volume": 5992.0}, {"date": "2023-09-06", "close": 84.05, "volume": 74387.0}, {"date": "2023-09-07", "close": 83.83, "volume": 14375.0}, {"date": "2023-09-08", "close": 83.87, "volume": 4164.0}, {"date": "2023-09-11", "close": 84.45, "volume": 12823.0}, {"date": "2023-09-12", "close": 84.13, "volume": 46588.0}, {"date": "2023-09-13", "close": 83.835, "volume": 13054.0}, {"date": "2023-09-14", "close": 84.8, "volume": 7029.0}, {"date": "2023-09-15", "close": 83.95, "volume": 1824.0}, {"date": "2023-09-18", "close": 83.48, "volume": 2340.0}, {"date": "2023-09-19", "close": 83.41, "volume": 5075.0}, {"date": "2023-09-20", "close": 83.11, "volume": 8316.0}, {"date": "2023-09-21", "close": 81.6078, "volume": 4256.0}, {"date": "2023-09-22", "close": 81.1416, "volume": 1794.0}, {"date": "2023-09-25", "close": 81.26, "volume": 14274.0}, {"date": "2023-09-26", "close": 80.49, "volume": 2267.0}, {"date": "2023-09-27", "close": 80.86, "volume": 12609.0}, {"date": "2023-09-28", "close": 81.39, "volume": 7979.0}, {"date": "2023-09-29", "close": 81.36, "volume": 6585.0}, {"date": "2023-10-02", "close": 80.59, "volume": 2791.0}, {"date": "2023-10-03", "close": 79.57, "volume": 3317.0}, {"date": "2023-10-04", "close": 80.54, "volume": 5452.0}, {"date": "2023-10-05", "close": 79.79, "volume": 4643.0}, {"date": "2023-10-06", "close": 80.61, "volume": 5245.0}, {"date": "2023-10-09", "close": 81.11, "volume": 4902.0}, {"date": "2023-10-10", "close": 82.01, "volume": 5207.0}, {"date": "2023-10-11", "close": 82.01, "volume": 25338.0}, {"date": "2023-10-12", "close": 81.09, "volume": 9780.0}, {"date": "2023-10-13", "close": 80.76, "volume": 915.0}, {"date": "2023-10-16", "close": 81.85, "volume": 4152.0}, {"date": "2023-10-17", "close": 82.01, "volume": 9203.0}, {"date": "2023-10-18", "close": 80.43, "volume": 8184.0}, {"date": "2023-10-19", "close": 79.39, "volume": 13750.0}, {"date": "2023-10-20", "close": 78.515, "volume": 3177.0}, {"date": "2023-10-23", "close": 78.31, "volume": 18492.0}, {"date": "2023-10-24", "close": 78.75, "volume": 13775.0}, {"date": "2023-10-25", "close": 77.56, "volume": 15372.0}, {"date": "2023-10-26", "close": 76.56, "volume": 5490.0}, {"date": "2023-10-27", "close": 75.78, "volume": 2772.0}, {"date": "2023-10-30", "close": 76.68, "volume": 4324.0}, {"date": "2023-10-31", "close": 77.15, "volume": 5130.0}, {"date": "2023-11-01", "close": 77.62, "volume": 24176.0}, {"date": "2023-11-02", "close": 79.63, "volume": 21271.0}, {"date": "2023-11-03", "close": 81.0, "volume": 7620.0}, {"date": "2023-11-06", "close": 80.72, "volume": 2086.0}, {"date": "2023-11-07", "close": 80.69, "volume": 58757.0}, {"date": "2023-11-08", "close": 79.89, "volume": 3077.0}, {"date": "2023-11-09", "close": 79.11, "volume": 11050.0}, {"date": "2023-11-10", "close": 79.66, "volume": 6889.0}, {"date": "2023-11-13", "close": 79.78, "volume": 4493.0}, {"date": "2023-11-14", "close": 81.84, "volume": 2802.0}, {"date": "2023-11-15", "close": 82.14, "volume": 14726.0}, {"date": "2023-11-16", "close": 81.63, "volume": 24404.0}, {"date": "2023-11-17", "close": 82.04, "volume": 2430.0}, {"date": "2023-11-20", "close": 82.59, "volume": 3058.0}, {"date": "2023-11-21", "close": 82.49, "volume": 5013.0}, {"date": "2023-11-22", "close": 82.8155, "volume": 10565.0}, {"date": "2023-11-24", "close": 83.02, "volume": 549.0}, {"date": "2023-11-27", "close": 82.775, "volume": 1460.0}, {"date": "2023-11-28", "close": 82.47, "volume": 3375.0}, {"date": "2023-11-29", "close": 82.41, "volume": 2926.0}, {"date": "2023-11-30", "close": 82.86, "volume": 8046.0}, {"date": "2023-12-01", "close": 83.97, "volume": 6101.0}, {"date": "2023-12-04", "close": 84.1, "volume": 3072.0}, {"date": "2023-12-05", "close": 83.11, "volume": 2071.0}, {"date": "2023-12-06", "close": 83.33, "volume": 9560.0}, {"date": "2023-12-07", "close": 83.64, "volume": 12001.0}, {"date": "2023-12-08", "close": 83.68, "volume": 4671.0}, {"date": "2023-12-11", "close": 85.13, "volume": 9483.0}, {"date": "2023-12-12", "close": 85.33, "volume": 6066.0}, {"date": "2023-12-13", "close": 87.11, "volume": 5805.0}, {"date": "2023-12-14", "close": 87.65, "volume": 4669.0}, {"date": "2023-12-15", "close": 87.24, "volume": 4253.0}, {"date": "2023-12-18", "close": 87.39, "volume": 4686.0}, {"date": "2023-12-19", "close": 88.14, "volume": 1808.0}, {"date": "2023-12-20", "close": 86.74, "volume": 7415.0}, {"date": "2023-12-21", "close": 87.72, "volume": 23991.0}, {"date": "2023-12-22", "close": 87.53, "volume": 4144.0}, {"date": "2023-12-26", "close": 88.12, "volume": 11808.0}, {"date": "2023-12-27", "close": 88.53, "volume": 1850.0}, {"date": "2023-12-28", "close": 88.43, "volume": 7247.0}, {"date": "2023-12-29", "close": 88.13, "volume": 2860.0}, {"date": "2024-01-02", "close": 88.2731, "volume": 5807.0}, {"date": "2024-01-03", "close": 87.205, "volume": 5184.0}, {"date": "2024-01-04", "close": 87.02, "volume": 6866.0}, {"date": "2024-01-05", "close": 87.015, "volume": 4634.0}, {"date": "2024-01-08", "close": 88.005, "volume": 1852.0}, {"date": "2024-01-09", "close": 87.706, "volume": 5584.0}, {"date": "2024-01-10", "close": 87.732, "volume": 6377.0}, {"date": "2024-01-11", "close": 87.4912, "volume": 6728.0}, {"date": "2024-01-12", "close": 87.47, "volume": 2484.0}, {"date": "2024-01-16", "close": 86.8088, "volume": 2966.0}, {"date": "2024-01-17", "close": 86.3991, "volume": 8062.0}, {"date": "2024-01-18", "close": 86.9889, "volume": 1131.0}, {"date": "2024-01-19", "close": 87.6974, "volume": 8441.0}, {"date": "2024-01-22", "close": 87.89, "volume": 2493.0}, {"date": "2024-01-23", "close": 88.15, "volume": 5771.0}, {"date": "2024-01-24", "close": 87.6436, "volume": 7058.0}, {"date": "2024-01-25", "close": 88.1625, "volume": 5131.0}, {"date": "2024-01-26", "close": 88.3588, "volume": 1028.0}, {"date": "2024-01-29", "close": 89.0547, "volume": 9251.0}, {"date": "2024-01-30", "close": 88.79, "volume": 3010.0}, {"date": "2024-01-31", "close": 87.8604, "volume": 1767.0}, {"date": "2024-02-01", "close": 88.8708, "volume": 1290.0}, {"date": "2024-02-02", "close": 88.6765, "volume": 1290.0}, {"date": "2024-02-05", "close": 88.0148, "volume": 12693.0}, {"date": "2024-02-06", "close": 88.6544, "volume": 9400.0}, {"date": "2024-02-07", "close": 88.6609, "volume": 4386.0}, {"date": "2024-02-08", "close": 88.4309, "volume": 4771.0}, {"date": "2024-02-09", "close": 88.0456, "volume": 1052.0}, {"date": "2024-02-12", "close": 88.4398, "volume": 21651.0}, {"date": "2024-02-13", "close": 87.0916, "volume": 4374.0}, {"date": "2024-02-14", "close": 87.6277, "volume": 175701.0}, {"date": "2024-02-15", "close": 88.73, "volume": 23426.0}, {"date": "2024-02-16", "close": 88.425, "volume": 37327.0}, {"date": "2024-02-20", "close": 88.1387, "volume": 24139.0}, {"date": "2024-02-21", "close": 88.3317, "volume": 13735.0}, {"date": "2024-02-22", "close": 89.5131, "volume": 16254.0}, {"date": "2024-02-23", "close": 89.3986, "volume": 7236.0}, {"date": "2024-02-26", "close": 89.2688, "volume": 6171.0}, {"date": "2024-02-27", "close": 89.7799, "volume": 1897.0}, {"date": "2024-02-28", "close": 89.7, "volume": 4667.0}, {"date": "2024-02-29", "close": 89.6745, "volume": 6223.0}, {"date": "2024-03-01", "close": 90.13, "volume": 6855.0}, {"date": "2024-03-04", "close": 89.575, "volume": 6581.0}, {"date": "2024-03-05", "close": 88.845, "volume": 16084.0}, {"date": "2024-03-06", "close": 89.405, "volume": 2989.0}, {"date": "2024-03-07", "close": 89.7671, "volume": 11046.0}, {"date": "2024-03-08", "close": 89.7153, "volume": 2478.0}, {"date": "2024-03-11", "close": 90.15, "volume": 4764.0}, {"date": "2024-03-12", "close": 90.16, "volume": 8474.0}, {"date": "2024-03-13", "close": 89.76, "volume": 12868.0}, {"date": "2024-03-14", "close": 89.1499, "volume": 7040.0}, {"date": "2024-03-15", "close": 89.03, "volume": 3085.0}, {"date": "2024-03-18", "close": 89.55, "volume": 3271.0}, {"date": "2024-03-19", "close": 89.9538, "volume": 5102.0}, {"date": "2024-03-20", "close": 90.535, "volume": 10780.0}, {"date": "2024-03-21", "close": 90.81, "volume": 95781.0}, {"date": "2024-03-22", "close": 90.2631, "volume": 12255.0}, {"date": "2024-03-25", "close": 90.125, "volume": 3557.0}, {"date": "2024-03-26", "close": 90.0007, "volume": 26902.0}, {"date": "2024-03-27", "close": 91.07, "volume": 5884.0}, {"date": "2024-03-28", "close": 91.051, "volume": 7521.0}, {"date": "2024-04-01", "close": 90.3713, "volume": 7641.0}, {"date": "2024-04-02", "close": 89.4178, "volume": 3561.0}, {"date": "2024-04-03", "close": 89.31, "volume": 6758.0}, {"date": "2024-04-04", "close": 88.299, "volume": 3212.0}, {"date": "2024-04-05", "close": 89.0678, "volume": 3862.0}, {"date": "2024-04-08", "close": 89.1028, "volume": 3482.0}, {"date": "2024-04-09", "close": 89.4532, "volume": 3422.0}, {"date": "2024-04-10", "close": 88.2681, "volume": 3790.0}, {"date": "2024-04-11", "close": 88.6762, "volume": 956.0}, {"date": "2024-04-12", "close": 87.2947, "volume": 1905.0}, {"date": "2024-04-15", "close": 86.3869, "volume": 7308.0}, {"date": "2024-04-16", "close": 86.0545, "volume": 2681.0}, {"date": "2024-04-17", "close": 85.7628, "volume": 1547.0}, {"date": "2024-04-18", "close": 85.465, "volume": 3545.0}, {"date": "2024-04-19", "close": 85.525, "volume": 54622.0}, {"date": "2024-04-22", "close": 86.1012, "volume": 1673.0}, {"date": "2024-04-23", "close": 86.9283, "volume": 2550.0}, {"date": "2024-04-24", "close": 87.2767, "volume": 460.0}, {"date": "2024-04-25", "close": 86.9607, "volume": 4335.0}, {"date": "2024-04-26", "close": 86.9157, "volume": 1306.0}, {"date": "2024-04-29", "close": 87.64, "volume": 2153.0}, {"date": "2024-04-30", "close": 86.21, "volume": 1591.0}, {"date": "2024-05-01", "close": 86.03, "volume": 10968.0}, {"date": "2024-05-02", "close": 86.64, "volume": 4806.0}, {"date": "2024-05-03", "close": 87.57, "volume": 2812.0}, {"date": "2024-05-06", "close": 87.77, "volume": 7192.0}, {"date": "2024-05-07", "close": 88.1, "volume": 2719.0}, {"date": "2024-05-08", "close": 87.86, "volume": 1754.0}, {"date": "2024-05-09", "close": 88.54, "volume": 2833.0}, {"date": "2024-05-10", "close": 88.7158, "volume": 2290.0}, {"date": "2024-05-13", "close": 88.855, "volume": 3931.0}, {"date": "2024-05-14", "close": 89.1137, "volume": 1996.0}, {"date": "2024-05-15", "close": 89.42, "volume": 2646.0}, {"date": "2024-05-16", "close": 89.54, "volume": 2042.0}, {"date": "2024-05-17", "close": 89.46, "volume": 5724.0}, {"date": "2024-05-20", "close": 89.5283, "volume": 1927.0}, {"date": "2024-05-21", "close": 89.5722, "volume": 1336.0}, {"date": "2024-05-22", "close": 89.453, "volume": 2397.0}, {"date": "2024-05-23", "close": 88.41, "volume": 1413.0}, {"date": "2024-05-24", "close": 89.01, "volume": 2320.0}, {"date": "2024-05-28", "close": 88.02, "volume": 2482.0}, {"date": "2024-05-29", "close": 87.1888, "volume": 1690.0}, {"date": "2024-05-30", "close": 87.775, "volume": 3837.0}, {"date": "2024-05-31", "close": 88.5572, "volume": 3143.0}, {"date": "2024-06-03", "close": 88.2309, "volume": 4380.0}, {"date": "2024-06-04", "close": 88.59, "volume": 20039.0}, {"date": "2024-06-05", "close": 89.05, "volume": 1340.0}, {"date": "2024-06-06", "close": 89.1505, "volume": 2240.0}, {"date": "2024-06-07", "close": 88.8254, "volume": 3884.0}, {"date": "2024-06-10", "close": 88.6937, "volume": 3494.0}, {"date": "2024-06-11", "close": 88.53, "volume": 1163.0}, {"date": "2024-06-12", "close": 88.5815, "volume": 1439.0}, {"date": "2024-06-13", "close": 88.0326, "volume": 2959.0}, {"date": "2024-06-14", "close": 87.8051, "volume": 2067.0}, {"date": "2024-06-17", "close": 88.6, "volume": 3309.0}, {"date": "2024-06-18", "close": 88.535, "volume": 19185.0}, {"date": "2024-06-20", "close": 88.9249, "volume": 7812.0}, {"date": "2024-06-21", "close": 89.32, "volume": 1603.0}, {"date": "2024-06-24", "close": 89.59, "volume": 2705.0}, {"date": "2024-06-25", "close": 89.5248, "volume": 2707.0}, {"date": "2024-06-26", "close": 88.935, "volume": 3996.0}, {"date": "2024-06-27", "close": 88.45, "volume": 5031.0}, {"date": "2024-06-28", "close": 88.04, "volume": 1934.0}, {"date": "2024-07-01", "close": 87.5949, "volume": 3518.0}, {"date": "2024-07-02", "close": 88.12, "volume": 11966.0}, {"date": "2024-07-03", "close": 87.94, "volume": 3131.0}, {"date": "2024-07-05", "close": 88.4858, "volume": 2342.0}, {"date": "2024-07-08", "close": 88.1674, "volume": 11459.0}, {"date": "2024-07-09", "close": 88.085, "volume": 5474.0}, {"date": "2024-07-10", "close": 88.6729, "volume": 2833.0}, {"date": "2024-07-11", "close": 89.165, "volume": 2521.0}, {"date": "2024-07-12", "close": 89.7747, "volume": 2700.0}, {"date": "2024-07-15", "close": 89.78, "volume": 3194.0}, {"date": "2024-07-16", "close": 91.0866, "volume": 9068.0}, {"date": "2024-07-17", "close": 90.9595, "volume": 2606.0}, {"date": "2024-07-18", "close": 90.1032, "volume": 1279.0}, {"date": "2024-07-19", "close": 89.7992, "volume": 2341.0}, {"date": "2024-07-22", "close": 90.2704, "volume": 2392.0}, {"date": "2024-07-23", "close": 89.63, "volume": 1329.0}, {"date": "2024-07-24", "close": 88.5412, "volume": 1050.0}, {"date": "2024-07-25", "close": 88.4926, "volume": 4289.0}, {"date": "2024-07-26", "close": 88.93, "volume": 562.0}, {"date": "2024-07-29", "close": 89.6392, "volume": 3649.0}, {"date": "2024-07-30", "close": 89.9473, "volume": 968.0}, {"date": "2024-07-31", "close": 90.4304, "volume": 1691.0}, {"date": "2024-08-01", "close": 89.21, "volume": 2300.0}, {"date": "2024-08-02", "close": 88.3135, "volume": 18374.0}, {"date": "2024-08-05", "close": 86.2666, "volume": 3158.0}, {"date": "2024-08-06", "close": 86.7909, "volume": 3629.0}, {"date": "2024-08-07", "close": 86.194, "volume": 1544.0}, {"date": "2024-08-08", "close": 87.3214, "volume": 2909.0}, {"date": "2024-08-09", "close": 87.655, "volume": 15652.0}, {"date": "2024-08-12", "close": 87.0791, "volume": 2583.0}, {"date": "2024-08-13", "close": 88.442, "volume": 2865.0}, {"date": "2024-08-14", "close": 88.3707, "volume": 1900.0}, {"date": "2024-08-15", "close": 89.6122, "volume": 8401.0}, {"date": "2024-08-16", "close": 89.9954, "volume": 2002.0}, {"date": "2024-08-19", "close": 90.8727, "volume": 1384.0}, {"date": "2024-08-20", "close": 90.7822, "volume": 5558.0}, {"date": "2024-08-21", "close": 91.2795, "volume": 1218.0}, {"date": "2024-08-22", "close": 90.6044, "volume": 1877.0}, {"date": "2024-08-23", "close": 91.5016, "volume": 2261.0}, {"date": "2024-08-26", "close": 91.6264, "volume": 3145.0}, {"date": "2024-08-27", "close": 91.7205, "volume": 5384.0}, {"date": "2024-08-28", "close": 91.2619, "volume": 5890.0}, {"date": "2024-08-29", "close": 91.2829, "volume": 5576.0}, {"date": "2024-08-30", "close": 91.8077, "volume": 972.0}, {"date": "2024-09-03", "close": 90.7814, "volume": 17672.0}, {"date": "2024-09-04", "close": 90.7447, "volume": 944.0}, {"date": "2024-09-05", "close": 90.1769, "volume": 7120.0}, {"date": "2024-09-06", "close": 89.1925, "volume": 2289.0}, {"date": "2024-09-09", "close": 90.0536, "volume": 2303.0}, {"date": "2024-09-10", "close": 90.2291, "volume": 2352.0}, {"date": "2024-09-11", "close": 90.4607, "volume": 1388.0}, {"date": "2024-09-12", "close": 91.1715, "volume": 4494.0}, {"date": "2024-09-13", "close": 91.995, "volume": 281.0}, {"date": "2024-09-16", "close": 92.3267, "volume": 9479.0}, {"date": "2024-09-17", "close": 92.1587, "volume": 4517.0}, {"date": "2024-09-18", "close": 92.1297, "volume": 45343.0}, {"date": "2024-09-19", "close": 93.1562, "volume": 3255.0}, {"date": "2024-09-20", "close": 92.8963, "volume": 1360.0}, {"date": "2024-09-23", "close": 92.9715, "volume": 1219.0}, {"date": "2024-09-24", "close": 92.969, "volume": 1871.0}, {"date": "2024-09-25", "close": 92.4452, "volume": 5057.0}, {"date": "2024-09-26", "close": 92.7223, "volume": 2235.0}, {"date": "2024-09-27", "close": 92.9065, "volume": 2890.0}, {"date": "2024-09-30", "close": 93.0573, "volume": 3977.0}, {"date": "2024-10-01", "close": 92.613, "volume": 1690.0}, {"date": "2024-10-02", "close": 92.43, "volume": 1864.0}, {"date": "2024-10-03", "close": 91.8641, "volume": 515.0}, {"date": "2024-10-04", "close": 92.6667, "volume": 660.0}, {"date": "2024-10-07", "close": 91.86, "volume": 1044.0}, {"date": "2024-10-08", "close": 92.688, "volume": 1268.0}, {"date": "2024-10-09", "close": 93.2613, "volume": 2564.0}, {"date": "2024-10-10", "close": 92.7972, "volume": 17391.0}, {"date": "2024-10-11", "close": 93.6094, "volume": 922.0}, {"date": "2024-10-14", "close": 94.06, "volume": 12537.0}, {"date": "2024-10-15", "close": 93.7651, "volume": 5000.0}, {"date": "2024-10-16", "close": 94.275, "volume": 4755.0}, {"date": "2024-10-17", "close": 93.8922, "volume": 2458.0}, {"date": "2024-10-18", "close": 94.55, "volume": 3238.0}, {"date": "2024-10-21", "close": 93.9956, "volume": 1697.0}, {"date": "2024-10-22", "close": 94.0284, "volume": 4225.0}, {"date": "2024-10-23", "close": 93.12, "volume": 1168.0}, {"date": "2024-10-24", "close": 93.5542, "volume": 6635.0}, {"date": "2024-10-25", "close": 93.6169, "volume": 2362.0}, {"date": "2024-10-28", "close": 93.6259, "volume": 3774.0}, {"date": "2024-10-29", "close": 93.3213, "volume": 1645.0}, {"date": "2024-10-30", "close": 93.2647, "volume": 3335.0}, {"date": "2024-10-31", "close": 92.8675, "volume": 1851.0}, {"date": "2024-11-01", "close": 93.28, "volume": 1014.0}, {"date": "2024-11-04", "close": 93.2456, "volume": 1648.0}, {"date": "2024-11-05", "close": 94.0496, "volume": 1130.0}, {"date": "2024-11-06", "close": 95.97, "volume": 7076.0}, {"date": "2024-11-07", "close": 96.545, "volume": 1044.0}, {"date": "2024-11-08", "close": 96.69, "volume": 229.0}, {"date": "2024-11-11", "close": 97.43, "volume": 3440.0}, {"date": "2024-11-12", "close": 97.07, "volume": 997.0}, {"date": "2024-11-13", "close": 97.2786, "volume": 11500.0}, {"date": "2024-11-14", "close": 96.465, "volume": 1819.0}, {"date": "2024-11-15", "close": 94.6255, "volume": 839.0}, {"date": "2024-11-18", "close": 95.095, "volume": 1686.0}, {"date": "2024-11-19", "close": 94.855, "volume": 1264.0}, {"date": "2024-11-20", "close": 95.5087, "volume": 2605.0}, {"date": "2024-11-21", "close": 96.6989, "volume": 1065.0}, {"date": "2024-11-22", "close": 97.63, "volume": 58918.0}, {"date": "2024-11-25", "close": 98.2375, "volume": 7422.0}, {"date": "2024-11-26", "close": 98.33, "volume": 2076.0}, {"date": "2024-11-27", "close": 98.3221, "volume": 430.0}, {"date": "2024-11-29", "close": 98.7528, "volume": 3100.0}, {"date": "2024-12-02", "close": 98.7809, "volume": 2034.0}, {"date": "2024-12-03", "close": 98.4946, "volume": 36651.0}, {"date": "2024-12-04", "close": 98.6088, "volume": 3114.0}, {"date": "2024-12-05", "close": 98.43, "volume": 4118.0}, {"date": "2024-12-06", "close": 98.8498, "volume": 769.0}, {"date": "2024-12-09", "close": 97.97, "volume": 1186.0}, {"date": "2024-12-10", "close": 97.91, "volume": 1698.0}, {"date": "2024-12-11", "close": 98.43, "volume": 1012.0}, {"date": "2024-12-12", "close": 98.37, "volume": 25788.0}, {"date": "2024-12-13", "close": 97.28, "volume": 658.0}, {"date": "2024-12-16", "close": 97.055, "volume": 1724.0}, {"date": "2024-12-17", "close": 96.8566, "volume": 1738.0}, {"date": "2024-12-18", "close": 93.7713, "volume": 3108.0}, {"date": "2024-12-19", "close": 93.0698, "volume": 7712.0}, {"date": "2024-12-20", "close": 93.66, "volume": 3274.0}, {"date": "2024-12-23", "close": 93.8454, "volume": 3233.0}, {"date": "2024-12-24", "close": 94.68, "volume": 2251.0}, {"date": "2024-12-26", "close": 94.8819, "volume": 2531.0}, {"date": "2024-12-27", "close": 94.19, "volume": 5325.0}, {"date": "2024-12-30", "close": 93.21, "volume": 4220.0}, {"date": "2024-12-31", "close": 93.1148, "volume": 6642.0}, {"date": "2025-01-02", "close": 92.995, "volume": 4292.0}, {"date": "2025-01-03", "close": 94.1976, "volume": 4723.0}, {"date": "2025-01-06", "close": 93.9252, "volume": 2657.0}, {"date": "2025-01-07", "close": 93.44, "volume": 2493.0}, {"date": "2025-01-08", "close": 93.8026, "volume": 763.0}, {"date": "2025-01-10", "close": 92.772, "volume": 1136.0}, {"date": "2025-01-13", "close": 93.23, "volume": 697.0}, {"date": "2025-01-14", "close": 93.3116, "volume": 1931.0}, {"date": "2025-01-15", "close": 94.435, "volume": 3113.0}, {"date": "2025-01-16", "close": 95.0823, "volume": 1206.0}, {"date": "2025-01-17", "close": 95.77, "volume": 1966.0}, {"date": "2025-01-21", "close": 96.29, "volume": 334.0}, {"date": "2025-01-22", "close": 96.3184, "volume": 1298.0}, {"date": "2025-01-23", "close": 96.39, "volume": 3630.0}, {"date": "2025-01-24", "close": 96.3912, "volume": 4122.0}, {"date": "2025-01-27", "close": 96.6778, "volume": 1924.0}, {"date": "2025-01-28", "close": 96.1001, "volume": 1287.0}, {"date": "2025-01-29", "close": 96.6235, "volume": 1401.0}, {"date": "2025-01-30", "close": 97.385, "volume": 23007.0}, {"date": "2025-01-31", "close": 97.0017, "volume": 1716.0}, {"date": "2025-02-03", "close": 97.26, "volume": 3224.0}, {"date": "2025-02-04", "close": 96.98, "volume": 3221.0}, {"date": "2025-02-05", "close": 98.1258, "volume": 2116.0}, {"date": "2025-02-06", "close": 98.135, "volume": 1441.0}, {"date": "2025-02-07", "close": 97.705, "volume": 662.0}, {"date": "2025-02-10", "close": 98.375, "volume": 758.0}, {"date": "2025-02-11", "close": 98.0237, "volume": 42548.0}, {"date": "2025-02-12", "close": 97.8819, "volume": 6576.0}, {"date": "2025-02-13", "close": 98.45, "volume": 1955.0}, {"date": "2025-02-14", "close": 98.6282, "volume": 4282.0}, {"date": "2025-02-18", "close": 99.3028, "volume": 3356.0}, {"date": "2025-02-19", "close": 99.3298, "volume": 1376.0}, {"date": "2025-02-20", "close": 99.0803, "volume": 2253.0}, {"date": "2025-02-21", "close": 98.34, "volume": 451.0}, {"date": "2025-02-24", "close": 98.5, "volume": 1155.0}, {"date": "2025-02-25", "close": 98.3972, "volume": 3107.0}, {"date": "2025-02-26", "close": 97.6779, "volume": 2879.0}, {"date": "2025-02-27", "close": 96.95, "volume": 4222.0}, {"date": "2025-02-28", "close": 98.1, "volume": 1526.0}, {"date": "2025-03-03", "close": 97.27, "volume": 1705.0}, {"date": "2025-03-04", "close": 96.4729, "volume": 2101.0}, {"date": "2025-03-05", "close": 96.8983, "volume": 1535.0}, {"date": "2025-03-06", "close": 95.5838, "volume": 6435.0}, {"date": "2025-03-07", "close": 96.2932, "volume": 1582.0}, {"date": "2025-03-10", "close": 94.8702, "volume": 3719.0}, {"date": "2025-03-11", "close": 93.3986, "volume": 4218.0}, {"date": "2025-03-12", "close": 92.9575, "volume": 1779.0}, {"date": "2025-03-13", "close": 91.66, "volume": 3701.0}, {"date": "2025-03-14", "close": 93.0378, "volume": 4128.0}, {"date": "2025-03-17", "close": 94.4294, "volume": 1311.0}, {"date": "2025-03-18", "close": 93.4204, "volume": 5822.0}, {"date": "2025-03-19", "close": 94.175, "volume": 1022.0}, {"date": "2025-03-20", "close": 94.04, "volume": 2100.0}, {"date": "2025-03-21", "close": 93.88, "volume": 557.0}, {"date": "2025-03-24", "close": 95.13, "volume": 1770.0}, {"date": "2025-03-25", "close": 95.2188, "volume": 1304.0}, {"date": "2025-03-26", "close": 95.35, "volume": 1112.0}, {"date": "2025-03-27", "close": 95.16, "volume": 909.0}, {"date": "2025-03-28", "close": 93.4, "volume": 738.0}, {"date": "2025-03-31", "close": 93.82, "volume": 2988.0}, {"date": "2025-04-01", "close": 94.03, "volume": 7601.0}, {"date": "2025-04-02", "close": 94.8558, "volume": 550.0}, {"date": "2025-04-03", "close": 91.59, "volume": 3054.0}, {"date": "2025-04-04", "close": 86.6134, "volume": 4546.0}, {"date": "2025-04-07", "close": 85.72, "volume": 8923.0}, {"date": "2025-04-08", "close": 84.34, "volume": 4159.0}, {"date": "2025-04-09", "close": 91.18, "volume": 919727.0}, {"date": "2025-04-10", "close": 88.51, "volume": 209481.0}, {"date": "2025-04-11", "close": 89.82, "volume": 11871660.0}, {"date": "2025-04-14", "close": 90.79, "volume": 110849.0}, {"date": "2025-04-15", "close": 90.8, "volume": 94998.0}, {"date": "2025-04-16", "close": 89.205, "volume": 115654.0}, {"date": "2025-04-17", "close": 90.17, "volume": 172313.0}, {"date": "2025-04-21", "close": 88.62, "volume": 63214.0}, {"date": "2025-04-22", "close": 90.3292, "volume": 150230.0}, {"date": "2025-04-23", "close": 90.865, "volume": 25854.0}, {"date": "2025-04-24", "close": 92.16, "volume": 28731.0}, {"date": "2025-04-25", "close": 92.16, "volume": 69934.0}, {"date": "2025-04-28", "close": 92.24, "volume": 64268.0}, {"date": "2025-04-29", "close": 93.06, "volume": 331661.0}, {"date": "2025-04-30", "close": 93.3316, "volume": 9916.0}, {"date": "2025-05-01", "close": 92.94, "volume": 262132.0}, {"date": "2025-05-02", "close": 94.58, "volume": 6748.0}, {"date": "2025-05-05", "close": 94.23, "volume": 8618.0}, {"date": "2025-05-06", "close": 93.49, "volume": 13673.0}, {"date": "2025-05-07", "close": 94.06, "volume": 86060.0}, {"date": "2025-05-08", "close": 95.06, "volume": 8835.0}, {"date": "2025-05-09", "close": 94.9, "volume": 31036.0}, {"date": "2025-05-12", "close": 97.25, "volume": 36654.0}, {"date": "2025-05-13", "close": 97.05, "volume": 46536.0}, {"date": "2025-05-14", "close": 97.205, "volume": 4294.0}, {"date": "2025-05-15", "close": 98.39, "volume": 5262.0}, {"date": "2025-05-16", "close": 98.77, "volume": 20241.0}, {"date": "2025-05-19", "close": 99.49, "volume": 31834.0}, {"date": "2025-05-20", "close": 99.36, "volume": 7742.0}, {"date": "2025-05-21", "close": 97.79, "volume": 15485.0}, {"date": "2025-05-22", "close": 97.68, "volume": 18514.0}, {"date": "2025-05-23", "close": 96.97, "volume": 8028.0}, {"date": "2025-05-27", "close": 98.73, "volume": 21472.0}, {"date": "2025-05-28", "close": 98.35, "volume": 6264.0}, {"date": "2025-05-29", "close": 98.25, "volume": 7643.0}, {"date": "2025-05-30", "close": 98.147, "volume": 5501.0}, {"date": "2025-06-02", "close": 98.18, "volume": 9064.0}, {"date": "2025-06-03", "close": 98.85, "volume": 10326.0}, {"date": "2025-06-04", "close": 98.63, "volume": 25339.0}, {"date": "2025-06-05", "close": 98.06, "volume": 13369.0}, {"date": "2025-06-06", "close": 98.5262, "volume": 14344.0}, {"date": "2025-06-09", "close": 98.13, "volume": 15213.0}, {"date": "2025-06-10", "close": 98.5691, "volume": 9910.0}, {"date": "2025-06-11", "close": 98.1608, "volume": 14753.0}, {"date": "2025-06-12", "close": 98.2, "volume": 5681.0}, {"date": "2025-06-13", "close": 97.21, "volume": 14629.0}, {"date": "2025-06-16", "close": 97.78, "volume": 14929.0}, {"date": "2025-06-17", "close": 96.44, "volume": 5064.0}, {"date": "2025-06-18", "close": 96.34, "volume": 16058.0}, {"date": "2025-06-20", "close": 96.6, "volume": 14708.0}, {"date": "2025-06-23", "close": 97.23, "volume": 7044.0}, {"date": "2025-06-24", "close": 98.19, "volume": 3655.0}, {"date": "2025-06-25", "close": 97.14, "volume": 3539.0}, {"date": "2025-06-26", "close": 97.76, "volume": 40690.0}, {"date": "2025-06-27", "close": 98.12, "volume": 35297.0}, {"date": "2025-06-30", "close": 98.8, "volume": 19095.0}, {"date": "2025-07-01", "close": 99.65, "volume": 15554.0}, {"date": "2025-07-02", "close": 99.64, "volume": 15107.0}, {"date": "2025-07-03", "close": 99.94, "volume": 7304.0}, {"date": "2025-07-07", "close": 99.13, "volume": 26534.0}, {"date": "2025-07-08", "close": 99.31, "volume": 23708.0}, {"date": "2025-07-09", "close": 99.58, "volume": 9248.0}, {"date": "2025-07-10", "close": 99.52, "volume": 57220.0}, {"date": "2025-07-11", "close": 98.94, "volume": 17937.0}, {"date": "2025-07-14", "close": 99.57, "volume": 4550.0}, {"date": "2025-07-15", "close": 98.09, "volume": 11739.0}, {"date": "2025-07-16", "close": 98.4619, "volume": 5918.0}, {"date": "2025-07-17", "close": 99.1907, "volume": 8574.0}, {"date": "2025-07-18", "close": 99.12, "volume": 6447.0}, {"date": "2025-07-21", "close": 99.18, "volume": 14211.0}, {"date": "2025-07-22", "close": 100.4998, "volume": 4932.0}, {"date": "2025-07-23", "close": 101.2206, "volume": 5389.0}, {"date": "2025-07-24", "close": 101.2108, "volume": 6555.0}, {"date": "2025-07-25", "close": 101.14, "volume": 23121.0}, {"date": "2025-07-28", "close": 100.6915, "volume": 11848.0}, {"date": "2025-07-29", "close": 100.3513, "volume": 19356.0}, {"date": "2025-07-30", "close": 99.9965, "volume": 10472.0}, {"date": "2025-07-31", "close": 98.6163, "volume": 12370.0}, {"date": "2025-08-01", "close": 97.7194, "volume": 18960.0}, {"date": "2025-08-04", "close": 99.1784, "volume": 58635.0}, {"date": "2025-08-05", "close": 98.6057, "volume": 19396.0}, {"date": "2025-08-06", "close": 98.7546, "volume": 12084.0}, {"date": "2025-08-07", "close": 98.4056, "volume": 8626.0}, {"date": "2025-08-08", "close": 98.05, "volume": 16486.0}, {"date": "2025-08-11", "close": 97.5993, "volume": 17457.0}, {"date": "2025-08-12", "close": 98.3196, "volume": 5641.0}, {"date": "2025-08-13", "close": 99.4067, "volume": 25111.0}, {"date": "2025-08-14", "close": 98.7957, "volume": 31678.0}, {"date": "2025-08-15", "close": 98.94, "volume": 8743.0}, {"date": "2025-08-18", "close": 98.8066, "volume": 19234.0}, {"date": "2025-08-19", "close": 98.9853, "volume": 6746.0}, {"date": "2025-08-20", "close": 98.9668, "volume": 34878.0}, {"date": "2025-08-21", "close": 98.6131, "volume": 17049.0}, {"date": "2025-08-22", "close": 99.8184, "volume": 13026.0}, {"date": "2025-08-25", "close": 98.6442, "volume": 9662.0}, {"date": "2025-08-26", "close": 98.5444, "volume": 9132.0}, {"date": "2025-08-27", "close": 98.8641, "volume": 16474.0}, {"date": "2025-08-28", "close": 98.7656, "volume": 9310.0}, {"date": "2025-08-29", "close": 98.3558, "volume": 10706.0}, {"date": "2025-09-02", "close": 97.827, "volume": 11071.0}, {"date": "2025-09-03", "close": 97.5556, "volume": 17270.0}, {"date": "2025-09-04", "close": 98.2524, "volume": 27202.0}, {"date": "2025-09-05", "close": 97.6998, "volume": 8355.0}, {"date": "2025-09-08", "close": 97.6794, "volume": 8797.0}, {"date": "2025-09-09", "close": 97.6157, "volume": 4030.0}, {"date": "2025-09-10", "close": 96.9146, "volume": 9431.0}, {"date": "2025-09-11", "close": 98.4508, "volume": 10540.0}, {"date": "2025-09-12", "close": 98.27, "volume": 35268.0}, {"date": "2025-09-15", "close": 98.1937, "volume": 7810.0}, {"date": "2025-09-16", "close": 97.999, "volume": 17542.0}, {"date": "2025-09-17", "close": 98.1834, "volume": 7788.0}, {"date": "2025-09-18", "close": 98.2594, "volume": 6759.0}, {"date": "2025-09-19", "close": 98.3262, "volume": 7376.0}, {"date": "2025-09-22", "close": 98.3584, "volume": 31633.0}, {"date": "2025-09-23", "close": 98.3667, "volume": 9991.0}, {"date": "2025-09-24", "close": 98.2095, "volume": 4883.0}, {"date": "2025-09-25", "close": 97.3029, "volume": 12671.0}, {"date": "2025-09-26", "close": 98.3529, "volume": 11220.0}, {"date": "2025-09-29", "close": 98.96, "volume": 12538.0}, {"date": "2025-09-30", "close": 98.9328, "volume": 7417.0}, {"date": "2025-10-01", "close": 99.1941, "volume": 7095.0}, {"date": "2025-10-02", "close": 99.345, "volume": 11663.0}, {"date": "2025-10-03", "close": 99.5552, "volume": 11313.0}, {"date": "2025-10-06", "close": 99.4072, "volume": 15110.0}, {"date": "2025-10-07", "close": 99.2841, "volume": 16464.0}, {"date": "2025-10-08", "close": 99.4354, "volume": 9386.0}, {"date": "2025-10-09", "close": 98.9543, "volume": 10847.0}, {"date": "2025-10-10", "close": 97.2636, "volume": 6489.0}, {"date": "2025-10-13", "close": 97.676, "volume": 9629.0}, {"date": "2025-10-14", "close": 98.5118, "volume": 6847.0}, {"date": "2025-10-15", "close": 98.1964, "volume": 4976.0}, {"date": "2025-10-16", "close": 97.4028, "volume": 11083.0}, {"date": "2025-10-17", "close": 98.2839, "volume": 8655.0}, {"date": "2025-10-20", "close": 99.194, "volume": 6799.0}, {"date": "2025-10-21", "close": 100.0022, "volume": 7488.0}, {"date": "2025-10-22", "close": 99.5704, "volume": 3621.0}, {"date": "2025-10-23", "close": 99.8297, "volume": 4640.0}, {"date": "2025-10-24", "close": 99.7093, "volume": 8736.0}, {"date": "2025-10-27", "close": 100.3926, "volume": 13296.0}, {"date": "2025-10-28", "close": 100.1, "volume": 5676.0}, {"date": "2025-10-29", "close": 98.3924, "volume": 3849.0}, {"date": "2025-10-30", "close": 98.1169, "volume": 5747.0}, {"date": "2025-10-31", "close": 98.3034, "volume": 7920.0}, {"date": "2025-11-03", "close": 97.9579, "volume": 4611.0}, {"date": "2025-11-04", "close": 97.4784, "volume": 7208.0}, {"date": "2025-11-05", "close": 98.0313, "volume": 19350.0}, {"date": "2025-11-06", "close": 96.6641, "volume": 9495.0}, {"date": "2025-11-07", "close": 97.0641, "volume": 19799.0}, {"date": "2025-11-10", "close": 97.4394, "volume": 5694.0}, {"date": "2025-11-11", "close": 98.3985, "volume": 4341.0}, {"date": "2025-11-12", "close": 98.4482, "volume": 820757.0}, {"date": "2025-11-13", "close": 97.918, "volume": 1163791.0}, {"date": "2025-11-14", "close": 97.58, "volume": 7170668.0}, {"date": "2025-11-17", "close": 96.92, "volume": 140457.0}, {"date": "2025-11-18", "close": 97.2361, "volume": 98031.0}, {"date": "2025-11-19", "close": 96.8, "volume": 212746.0}, {"date": "2025-11-20", "close": 95.9124, "volume": 22015.0}, {"date": "2025-11-21", "close": 97.6457, "volume": 31328.0}, {"date": "2025-11-24", "close": 97.8709, "volume": 10456.0}, {"date": "2025-11-25", "close": 98.9846, "volume": 30547.0}, {"date": "2025-11-26", "close": 99.4888, "volume": 14738.0}, {"date": "2025-11-28", "close": 100.0553, "volume": 6895.0}, {"date": "2025-12-01", "close": 99.2632, "volume": 90108.0}, {"date": "2025-12-02", "close": 99.6537, "volume": 20063.0}, {"date": "2025-12-03", "close": 100.1413, "volume": 39166.0}, {"date": "2025-12-04", "close": 99.8144, "volume": 46224.0}, {"date": "2025-12-05", "close": 100.04, "volume": 23459.0}, {"date": "2025-12-08", "close": 99.0257, "volume": 59307.0}, {"date": "2025-12-09", "close": 98.7733, "volume": 23191.0}, {"date": "2025-12-10", "close": 99.89, "volume": 53413.0}, {"date": "2025-12-11", "close": 100.12, "volume": 22442.0}, {"date": "2025-12-12", "close": 99.3775, "volume": 19739.0}, {"date": "2025-12-15", "close": 99.838, "volume": 47770.0}, {"date": "2025-12-16", "close": 99.4868, "volume": 56697.0}, {"date": "2025-12-17", "close": 99.186, "volume": 34158.0}, {"date": "2025-12-18", "close": 99.4, "volume": 64415.0}, {"date": "2025-12-19", "close": 99.53, "volume": 10559.0}, {"date": "2025-12-22", "close": 100.1403, "volume": 14876.0}, {"date": "2025-12-23", "close": 99.8975, "volume": 9447.0}, {"date": "2025-12-24", "close": 100.3171, "volume": 3194.0}, {"date": "2025-12-26", "close": 100.2774, "volume": 1962.0}, {"date": "2025-12-29", "close": 100.2099, "volume": 8212.0}, {"date": "2025-12-30", "close": 100.0838, "volume": 7224.0}, {"date": "2025-12-31", "close": 99.3695, "volume": 5924.0}, {"date": "2026-01-02", "close": 98.9673, "volume": 25749.0}, {"date": "2026-01-05", "close": 99.6694, "volume": 28715.0}, {"date": "2026-01-06", "close": 100.6928, "volume": 14364.0}, {"date": "2026-01-07", "close": 100.1009, "volume": 6269.0}, {"date": "2026-01-08", "close": 100.6816, "volume": 18088.0}, {"date": "2026-01-09", "close": 101.1693, "volume": 90511.0}, {"date": "2026-01-12", "close": 100.7437, "volume": 10578.0}, {"date": "2026-01-13", "close": 100.5272, "volume": 7671.0}, {"date": "2026-01-14", "close": 100.7263, "volume": 18268.0}, {"date": "2026-01-15", "close": 100.7305, "volume": 14268.0}, {"date": "2026-01-16", "close": 100.4881, "volume": 16190.0}, {"date": "2026-01-20", "close": 99.4322, "volume": 16860.0}, {"date": "2026-01-21", "close": 100.6269, "volume": 10594.0}, {"date": "2026-01-22", "close": 100.9854, "volume": 45360.0}, {"date": "2026-01-23", "close": 101.0259, "volume": 53751.0}, {"date": "2026-01-26", "close": 101.4994, "volume": 17350.0}, {"date": "2026-01-27", "close": 101.5621, "volume": 12466.0}, {"date": "2026-01-28", "close": 100.6859, "volume": 14367.0}, {"date": "2026-01-29", "close": 100.3256, "volume": 8009.0}, {"date": "2026-01-30", "close": 100.2566, "volume": 3528.0}, {"date": "2026-02-02", "close": 100.4866, "volume": 3790.0}, {"date": "2026-02-03", "close": 99.6777, "volume": 8117.0}, {"date": "2026-02-04", "close": 100.5162, "volume": 24272.0}, {"date": "2026-02-05", "close": 99.6038, "volume": 21170.0}, {"date": "2026-02-06", "close": 100.6498, "volume": 6970.0}, {"date": "2026-02-09", "close": 100.58, "volume": 9955.0}, {"date": "2026-02-10", "close": 100.76, "volume": 12749.0}, {"date": "2026-02-11", "close": 101.1696, "volume": 5433.0}, {"date": "2026-02-12", "close": 99.8055, "volume": 4351.0}, {"date": "2026-02-13", "close": 101.0332, "volume": 29021.0}, {"date": "2026-02-17", "close": 100.953, "volume": 4635.0}, {"date": "2026-02-18", "close": 101.5215, "volume": 15635.0}, {"date": "2026-02-19", "close": 101.3551, "volume": 15973.0}, {"date": "2026-02-20", "close": 101.9551, "volume": 7080.0}, {"date": "2026-02-23", "close": 101.3221, "volume": 5079.0}, {"date": "2026-02-24", "close": 102.581, "volume": 38202.0}, {"date": "2026-02-25", "close": 102.5484, "volume": 8845.0}, {"date": "2026-02-26", "close": 102.8948, "volume": 2909.0}, {"date": "2026-02-27", "close": 104.0291, "volume": 11221.0}, {"date": "2026-03-02", "close": 103.7144, "volume": 24838.0}, {"date": "2026-03-03", "close": 102.7585, "volume": 2944.0}, {"date": "2026-03-04", "close": 103.5748, "volume": 4284.0}, {"date": "2026-03-05", "close": 102.667, "volume": 10219.0}, {"date": "2026-03-06", "close": 101.9148, "volume": 7859.0}, {"date": "2026-03-09", "close": 101.9293, "volume": 11531.0}, {"date": "2026-03-10", "close": 101.0913, "volume": 8229.0}, {"date": "2026-03-11", "close": 100.4862, "volume": 32990.0}, {"date": "2026-03-12", "close": 98.6028, "volume": 6874.0}, {"date": "2026-03-13", "close": 98.7644, "volume": 1347.0}, {"date": "2026-03-16", "close": 99.4544, "volume": 1909.0}, {"date": "2026-03-17", "close": 99.8085, "volume": 4917.0}, {"date": "2026-03-18", "close": 98.0433, "volume": 6359.0}, {"date": "2026-03-19", "close": 97.8036, "volume": 5137.0}, {"date": "2026-03-20", "close": 96.6009, "volume": 50017.0}, {"date": "2026-03-23", "close": 97.6841, "volume": 9241.0}, {"date": "2026-03-24", "close": 96.95, "volume": 5100.0}, {"date": "2026-03-25", "close": 97.8105, "volume": 2505.0}, {"date": "2026-03-26", "close": 97.2788, "volume": 4326.0}, {"date": "2026-03-27", "close": 95.9388, "volume": 2040.0}, {"date": "2026-03-30", "close": 96.3867, "volume": 17786.0}, {"date": "2026-03-31", "close": 97.6247, "volume": 4213.0}, {"date": "2026-04-01", "close": 97.7042, "volume": 17811.0}, {"date": "2026-04-02", "close": 97.588, "volume": 4643.0}, {"date": "2026-04-06", "close": 98.0885, "volume": 6867.0}, {"date": "2026-04-07", "close": 97.2794, "volume": 9590.0}, {"date": "2026-04-08", "close": 99.2152, "volume": 8025.0}, {"date": "2026-04-09", "close": 99.386, "volume": 2522.0}, {"date": "2026-04-10", "close": 98.5134, "volume": 5645.0}, {"date": "2026-04-13", "close": 98.8149, "volume": 8836.0}, {"date": "2026-04-14", "close": 99.3242, "volume": 3098.0}, {"date": "2026-04-15", "close": 99.4911, "volume": 3227.0}, {"date": "2026-04-16", "close": 99.8141, "volume": 2477.0}, {"date": "2026-04-17", "close": 100.5864, "volume": 11653.0}, {"date": "2026-04-20", "close": 100.5873, "volume": 1623.0}, {"date": "2026-04-21", "close": 99.7623, "volume": 2652.0}, {"date": "2026-04-22", "close": 99.8567, "volume": 1028.0}, {"date": "2026-04-23", "close": 100.24, "volume": 655.0}, {"date": "2026-04-24", "close": 99.3459, "volume": 1771.0}, {"date": "2026-04-27", "close": 98.7917, "volume": 2057.0}, {"date": "2026-04-28", "close": 98.5277, "volume": 2389.0}, {"date": "2026-04-29", "close": 98.1158, "volume": 2988.0}, {"date": "2026-04-30", "close": 99.3242, "volume": 2382.0}, {"date": "2026-05-01", "close": 99.0759, "volume": 1040.0}, {"date": "2026-05-04", "close": 98.4731, "volume": 5091.0}, {"date": "2026-05-05", "close": 98.3789, "volume": 1730.0}, {"date": "2026-05-06", "close": 98.5091, "volume": 887.0}, {"date": "2026-05-07", "close": 97.8979, "volume": 985.0}, {"date": "2026-05-08", "close": 97.4931, "volume": 1276.0}, {"date": "2026-05-11", "close": 96.6724, "volume": 1671.0}, {"date": "2026-05-12", "close": 97.3266, "volume": 9048.0}, {"date": "2026-05-13", "close": 96.5963, "volume": 2311.0}, {"date": "2026-05-14", "close": 97.1687, "volume": 1595.0}, {"date": "2026-05-15", "close": 96.5192, "volume": 3673.0}, {"date": "2026-05-18", "close": 97.5276, "volume": 5513.0}, {"date": "2026-05-19", "close": 97.2486, "volume": 2769.0}, {"date": "2026-05-20", "close": 98.1303, "volume": 3492.0}, {"date": "2026-05-21", "close": 98.4444, "volume": 16558.0}, {"date": "2026-05-22", "close": 98.6772, "volume": 2675.0}, {"date": "2026-05-26", "close": 98.4161, "volume": 1508.0}, {"date": "2026-05-27", "close": 98.5151, "volume": 2845.0}, {"date": "2026-05-28", "close": 98.6541, "volume": 5849.0}, {"date": "2026-05-29", "close": 98.1942, "volume": 2919.0}, {"date": "2026-06-01", "close": 98.0054, "volume": 2461.0}, {"date": "2026-06-02", "close": 97.8592, "volume": 4388.0}, {"date": "2026-06-03", "close": 97.6112, "volume": 2518.0}, {"date": "2026-06-04", "close": 98.3301, "volume": 4741.0}, {"date": "2026-06-05", "close": 97.7503, "volume": 3605.0}, {"date": "2026-06-08", "close": 97.5632, "volume": 2472.0}, {"date": "2026-06-09", "close": 98.0711, "volume": 1732.0}, {"date": "2026-06-10", "close": 97.1416, "volume": 2971.0}, {"date": "2026-06-11", "close": 98.2067, "volume": 4552.0}, {"date": "2026-06-12", "close": 98.6264, "volume": 2425.0}, {"date": "2026-06-15", "close": 98.8313, "volume": 2141.0}, {"date": "2026-06-16", "close": 98.7106, "volume": 989.0}, {"date": "2026-06-17", "close": 96.6494, "volume": 3829.0}, {"date": "2026-06-18", "close": 96.8158, "volume": 12441.0}, {"date": "2026-06-22", "close": 96.4941, "volume": 7874.0}, {"date": "2026-06-23", "close": 96.7477, "volume": 6510.0}, {"date": "2026-06-24", "close": 97.2398, "volume": 5081.0}, {"date": "2026-06-25", "close": 96.779, "volume": 2062.0}, {"date": "2026-06-26", "close": 97.7935, "volume": 3108.0}, {"date": "2026-06-29", "close": 98.191, "volume": 94672.0}, {"date": "2026-06-30", "close": 97.6153, "volume": 9145.0}, {"date": "2026-07-01", "close": 98.4893, "volume": 5100.0}, {"date": "2026-07-02", "close": 99.9603, "volume": 5258.0}, {"date": "2026-07-06", "close": 99.5529, "volume": 2960.0}, {"date": "2026-07-07", "close": 99.9419, "volume": 4421.0}, {"date": "2026-07-08", "close": 98.8139, "volume": 2919.0}, {"date": "2026-07-09", "close": 98.8169, "volume": 8238.0}, {"date": "2026-07-10", "close": 99.138, "volume": 5162.0}, {"date": "2026-07-13", "close": 99.2697, "volume": 3702.0}, {"date": "2026-07-14", "close": 98.423, "volume": 8335.0}, {"date": "2026-07-15", "close": 98.6071, "volume": 17586.0}, {"date": "2026-07-16", "close": 100.3292, "volume": 2605.0}, {"date": "2026-07-17", "close": 98.9822, "volume": 1110.0}, {"date": "2026-07-20", "close": 98.5692, "volume": 1658.0}, {"date": "2026-07-21", "close": 98.471, "volume": 1482.0}, {"date": "2026-07-22", "close": 98.3186, "volume": 4029.0}, {"date": "2026-07-23", "close": 97.4981, "volume": 3812.0}, {"date": "2026-07-24", "close": 98.189, "volume": 2540.0}, {"date": "2026-07-27", "close": 99.3095, "volume": 1861.0}, {"date": "2026-07-28", "close": 101.0003, "volume": 1049.0}, {"date": "2026-07-29", "close": 100.8888, "volume": 2024.0}, {"date": "2026-07-30", "close": 99.7639, "volume": 5060.0}, {"date": "2026-07-31", "close": 100.1017, "volume": 2420.0}, {"date": "2026-08-03", "close": 100.9081, "volume": 2488.0}, {"date": "2026-08-04", "close": 101.7968, "volume": 3396.0}, {"date": "2026-08-05", "close": 101.8005, "volume": 4117.0}, {"date": "2026-08-06", "close": 101.044, "volume": 2116.0}, {"date": "2026-08-07", "close": 102.5499, "volume": 2487.0}, {"date": "2026-08-10", "close": 102.8476, "volume": 2334.0}, {"date": "2026-08-11", "close": 103.3167, "volume": 2087.0}, {"date": "2026-08-12", "close": 103.2011, "volume": 4265.0}, {"date": "2026-08-13", "close": 103.8394, "volume": 1854.0}, {"date": "2026-08-14", "close": 103.8565, "volume": 11164.0}, {"date": "2026-08-17", "close": 102.9151, "volume": 4018.0}, {"date": "2026-08-18", "close": 103.2998, "volume": 10713.0}, {"date": "2026-08-19", "close": 104.6698, "volume": 1819.0}, {"date": "2026-08-20", "close": 103.6808, "volume": 1797.0}, {"date": "2026-08-21", "close": 104.3671, "volume": 1022.0}, {"date": "2026-08-24", "close": 104.3955, "volume": 1002.0}, {"date": "2026-08-25", "close": 104.3054, "volume": 2555.0}, {"date": "2026-08-26", "close": 103.9845, "volume": 1398.0}, {"date": "2026-08-27", "close": 103.2414, "volume": 3878.0}, {"date": "2026-08-28", "close": 102.9579, "volume": 6753.0}, {"date": "2026-08-31", "close": 102.3324, "volume": 1215.0}, {"date": "2026-09-01", "close": 101.4456, "volume": 1032.0}, {"date": "2026-09-02", "close": 102.0483, "volume": 511.0}, {"date": "2026-09-03", "close": 102.3702, "volume": 1602.0}, {"date": "2026-09-04", "close": 101.5316, "volume": 2741.0}, {"date": "2026-09-08", "close": 100.1491, "volume": 2507.0}, {"date": "2026-09-09", "close": 98.9513, "volume": 2244.0}, {"date": "2026-09-10", "close": 98.3018, "volume": 1005.0}, {"date": "2026-09-11", "close": 98.5987, "volume": 1166.0}, {"date": "2026-09-14", "close": 98.9155, "volume": 33754.0}, {"date": "2026-09-15", "close": 97.7099, "volume": 3536.0}, {"date": "2026-09-16", "close": 97.4566, "volume": 2213.0}, {"date": "2026-09-17", "close": 97.4206, "volume": 1899.0}, {"date": "2026-09-18", "close": 96.7286, "volume": 7193.0}, {"date": "2026-09-21", "close": 97.6025, "volume": 3197.0}, {"date": "2026-09-22", "close": 98.0094, "volume": 5074.0}], "refreshing": true}