{"ticker": "SPY", "overview": {"name": "State Street SPDR S&P 500 ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "SPY", "has_prices": true, "as_of": "2026-10-30", "last": 1084.09, "prev_close": 1092.52, "change": -8.430000000000064, "change_pct": -0.007716105883645209, "session_volume": 325.0, "vwap_5": 1088.6057030778516, "vwap_20": 1105.4358279406167, "vwap_60": 1085.1435959658138, "vwap_250": 1027.606151344788, "high_52w": 1119.02, "low_52w": 924.46, "avg_volume_20": 525.4, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Periodic Reports", "title": "Month end units on issue", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144887-2A1702023"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "Distribution Rate Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136936-2A1697854"}, {"date": "2026-09-17", "form": "Asx Announcement", "title": "Pause in Trading", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136904-2A1697840"}, {"date": "2026-09-10", "form": "Distribution Announcement", "title": "Distribution Record Date Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134396-2A1696626"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Month end units on issue", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131562-2A1694948"}], "performance": {"ticker": "SPY", "has_prices": true, "summary": {"n": 24, "avg": 1.6745712749269144, "win_rate": 1.0, "best": 4.027547187311598, "worst": 0.3701152621202162, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-11-13", "score": 0.0, "ref_price": 597.19, "return": 0.8153184078768898}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-06-04", "score": 0.0, "ref_price": 791.24, "return": 0.3701152621202162}, {"who": "Hon. Blake Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT01", "amount": 100001.0, "date": "2024-01-19", "score": 0.0, "ref_price": 724.9, "return": 0.49550282797627254}, {"who": "Hon. Blake Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT01", "amount": 15001.0, "date": "2024-01-19", "score": 0.0, "ref_price": 724.9, "return": 0.49550282797627254}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07 \u00b7 options", "amount": 15001.0, "date": "2023-07-11", "score": 0.0, "ref_price": 658.97, "return": 0.6451280027922361}, {"who": "Hon. Daniel Crenshaw", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX02", "amount": 1001.0, "date": "2023-03-20", "score": 0.0, "ref_price": 583.6, "return": 0.8575908156271417}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 441.63, "return": 1.454747186558884}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 441.63, "return": 1.454747186558884}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1000001.0, "date": "2020-04-15", "score": 0.0, "ref_price": 442.27, "return": 1.4511949713975625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 500001.0, "date": "2020-04-15", "score": 0.0, "ref_price": 442.27, "return": 1.4511949713975625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1000001.0, "date": "2020-04-15", "score": 0.0, "ref_price": 442.27, "return": 1.4511949713975625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 500001.0, "date": "2020-04-15", "score": 0.0, "ref_price": 442.27, "return": 1.4511949713975625}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 387.4, "return": 1.7983737738771295}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-10-11", "score": 0.0, "ref_price": 435.71, "return": 1.488099882949668}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 500001.0, "date": "2019-10-11", "score": 0.0, "ref_price": 435.71, "return": 1.488099882949668}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 500001.0, "date": "2018-11-26", "score": 0.0, "ref_price": 364.85, "return": 1.9713306838426747}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-06-27", "score": 0.0, "ref_price": 368.0, "return": 1.9458967391304345}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-12-13", "score": 0.0, "ref_price": 351.96, "return": 2.0801511535401747}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 500001.0, "date": "2017-12-13", "score": 0.0, "ref_price": 351.96, "return": 2.0801511535401747}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2017-12-13", "score": 0.0, "ref_price": 351.96, "return": 2.0801511535401747}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-05-09", "score": 0.0, "ref_price": 325.45, "return": 2.3310493163312334}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-03-08", "score": 0.0, "ref_price": 311.71, "return": 2.477880080844374}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2016-10-05", "score": 0.0, "ref_price": 215.63, "return": 4.027547187311598}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-10-05", "score": 0.0, "ref_price": 215.63, "return": 4.027547187311598}]}, "price_series": [{"date": "2014-10-13", "close": 216.73, "volume": 5140.0}, {"date": "2014-10-14", "close": 213.95, "volume": 3320.0}, {"date": "2014-10-15", "close": 217.09, "volume": 1230.0}, {"date": "2014-10-17", "close": 213.06, "volume": 1622.0}, {"date": "2014-10-20", "close": 216.16, "volume": 68.0}, {"date": "2014-10-22", "close": 221.75, "volume": 9.0}, {"date": "2014-10-28", "close": 223.1, "volume": 322.0}, {"date": "2014-10-29", "close": 223.69, "volume": 472.0}, {"date": "2014-10-30", "close": 225.59, "volume": 1382.0}, {"date": "2014-10-31", "close": 226.36, "volume": 30.0}, {"date": "2014-11-03", "close": 230.81, "volume": 218.0}, {"date": "2014-11-04", "close": 231.55, "volume": 337.0}, {"date": "2014-11-05", "close": 230.47, "volume": 461.0}, {"date": "2014-11-06", "close": 236.1, "volume": 890.0}, {"date": "2014-11-07", "close": 237.99, "volume": 1163.0}, {"date": "2014-11-10", "close": 235.16, "volume": 140.0}, {"date": "2014-11-11", "close": 236.45, "volume": 602.0}, {"date": "2014-11-12", "close": 235.19, "volume": 282.0}, {"date": "2014-11-13", "close": 234.2, "volume": 42.0}, {"date": "2014-11-14", "close": 235.12, "volume": 128.0}, {"date": "2014-11-17", "close": 231.85, "volume": 367.0}, {"date": "2014-11-18", "close": 234.72, "volume": 63.0}, {"date": "2014-11-19", "close": 237.26, "volume": 404.0}, {"date": "2014-11-20", "close": 238.62, "volume": 760.0}, {"date": "2014-11-21", "close": 238.25, "volume": 905.0}, {"date": "2014-11-26", "close": 242.88, "volume": 92.0}, {"date": "2014-11-27", "close": 242.0, "volume": 270.0}, {"date": "2014-12-01", "close": 245.44, "volume": 276.0}, {"date": "2014-12-02", "close": 241.83, "volume": 83.0}, {"date": "2014-12-04", "close": 248.08, "volume": 80.0}, {"date": "2014-12-05", "close": 248.41, "volume": 664.0}, {"date": "2014-12-08", "close": 251.06, "volume": 1788.0}, {"date": "2014-12-09", "close": 250.16, "volume": 2174.0}, {"date": "2014-12-10", "close": 248.0, "volume": 436.0}, {"date": "2014-12-11", "close": 244.05, "volume": 512.0}, {"date": "2014-12-12", "close": 245.9, "volume": 48.0}, {"date": "2014-12-15", "close": 244.9, "volume": 249.0}, {"date": "2014-12-16", "close": 243.12, "volume": 570.0}, {"date": "2014-12-17", "close": 242.0, "volume": 138.0}, {"date": "2014-12-18", "close": 248.3, "volume": 923.0}, {"date": "2014-12-19", "close": 253.43, "volume": 39.0}, {"date": "2014-12-22", "close": 254.67, "volume": 296.0}, {"date": "2014-12-23", "close": 255.69, "volume": 63165.0}, {"date": "2014-12-24", "close": 256.63, "volume": 245.0}, {"date": "2014-12-29", "close": 258.19, "volume": 34.0}, {"date": "2014-12-30", "close": 258.0, "volume": 319.0}, {"date": "2014-12-31", "close": 253.84, "volume": 153.0}, {"date": "2015-01-02", "close": 253.33, "volume": 157.0}, {"date": "2015-01-05", "close": 254.75, "volume": 233.0}, {"date": "2015-01-06", "close": 248.6, "volume": 306.0}, {"date": "2015-01-07", "close": 248.43, "volume": 274.0}, {"date": "2015-01-08", "close": 251.23, "volume": 64.0}, {"date": "2015-01-09", "close": 252.95, "volume": 442.0}, {"date": "2015-01-12", "close": 247.71, "volume": 362.0}, {"date": "2015-01-13", "close": 247.91, "volume": 660.0}, {"date": "2015-01-14", "close": 246.0, "volume": 479.0}, {"date": "2015-01-15", "close": 245.11, "volume": 382.0}, {"date": "2015-01-16", "close": 240.05, "volume": 381.0}, {"date": "2015-01-19", "close": 245.71, "volume": 157.0}, {"date": "2015-01-20", "close": 246.98, "volume": 202.0}, {"date": "2015-01-21", "close": 247.13, "volume": 161.0}, {"date": "2015-01-22", "close": 252.47, "volume": 326.0}, {"date": "2015-01-23", "close": 257.1, "volume": 380.0}, {"date": "2015-01-27", "close": 260.12, "volume": 263.0}, {"date": "2015-01-28", "close": 255.99, "volume": 333.0}, {"date": "2015-01-29", "close": 253.37, "volume": 238.0}, {"date": "2015-01-30", "close": 259.36, "volume": 360.0}, {"date": "2015-02-02", "close": 256.92, "volume": 146.0}, {"date": "2015-02-03", "close": 263.49, "volume": 606.0}, {"date": "2015-02-04", "close": 261.83, "volume": 484.0}, {"date": "2015-02-05", "close": 261.0, "volume": 190.0}, {"date": "2015-02-06", "close": 263.21, "volume": 19.0}, {"date": "2015-02-09", "close": 263.88, "volume": 436.0}, {"date": "2015-02-10", "close": 262.35, "volume": 283.0}, {"date": "2015-02-11", "close": 266.23, "volume": 142.0}, {"date": "2015-02-12", "close": 269.57, "volume": 20.0}, {"date": "2015-02-13", "close": 269.52, "volume": 855.0}, {"date": "2015-02-16", "close": 269.55, "volume": 8.0}, {"date": "2015-02-17", "close": 268.36, "volume": 280.0}, {"date": "2015-02-18", "close": 268.5, "volume": 77.0}, {"date": "2015-02-19", "close": 268.41, "volume": 303.0}, {"date": "2015-02-23", "close": 269.83, "volume": 833.0}, {"date": "2015-02-24", "close": 271.42, "volume": 4.0}, {"date": "2015-02-25", "close": 269.5, "volume": 149.0}, {"date": "2015-02-26", "close": 268.0, "volume": 21.0}, {"date": "2015-02-27", "close": 271.53, "volume": 15.0}, {"date": "2015-03-02", "close": 272.22, "volume": 34.0}, {"date": "2015-03-03", "close": 271.65, "volume": 298.0}, {"date": "2015-03-04", "close": 268.99, "volume": 426.0}, {"date": "2015-03-05", "close": 269.35, "volume": 245.0}, {"date": "2015-03-06", "close": 270.29, "volume": 130.0}, {"date": "2015-03-09", "close": 269.4, "volume": 482.0}, {"date": "2015-03-10", "close": 271.33, "volume": 709.0}, {"date": "2015-03-11", "close": 270.12, "volume": 371.0}, {"date": "2015-03-12", "close": 270.59, "volume": 145.0}, {"date": "2015-03-13", "close": 269.63, "volume": 150.0}, {"date": "2015-03-16", "close": 268.71, "volume": 328.0}, {"date": "2015-03-17", "close": 272.9, "volume": 371.0}, {"date": "2015-03-18", "close": 273.46, "volume": 18.0}, {"date": "2015-03-19", "close": 271.95, "volume": 314.0}, {"date": "2015-03-20", "close": 273.15, "volume": 2020.0}, {"date": "2015-03-23", "close": 269.5, "volume": 824.0}, {"date": "2015-03-24", "close": 267.73, "volume": 586.0}, {"date": "2015-03-25", "close": 265.21, "volume": 218.0}, {"date": "2015-03-26", "close": 264.11, "volume": 95.0}, {"date": "2015-03-27", "close": 263.01, "volume": 129.0}, {"date": "2015-03-30", "close": 267.04, "volume": 50.0}, {"date": "2015-03-31", "close": 271.92, "volume": 218.0}, {"date": "2015-04-01", "close": 268.72, "volume": 2395.0}, {"date": "2015-04-02", "close": 272.07, "volume": 12.0}, {"date": "2015-04-07", "close": 272.1, "volume": 150.0}, {"date": "2015-04-08", "close": 271.05, "volume": 53.0}, {"date": "2015-04-09", "close": 270.89, "volume": 195.0}, {"date": "2015-04-10", "close": 270.89, "volume": 185.0}, {"date": "2015-04-13", "close": 277.22, "volume": 73.0}, {"date": "2015-04-15", "close": 275.78, "volume": 17.0}, {"date": "2015-04-16", "close": 272.15, "volume": 40.0}, {"date": "2015-04-17", "close": 270.85, "volume": 186.0}, {"date": "2015-04-20", "close": 267.79, "volume": 86.0}, {"date": "2015-04-21", "close": 273.27, "volume": 124.0}, {"date": "2015-04-23", "close": 272.33, "volume": 13.0}, {"date": "2015-04-24", "close": 271.39, "volume": 115.0}, {"date": "2015-04-27", "close": 271.0, "volume": 110.0}, {"date": "2015-04-28", "close": 268.52, "volume": 97.0}, {"date": "2015-04-29", "close": 265.0, "volume": 47.0}, {"date": "2015-04-30", "close": 263.01, "volume": 62.0}, {"date": "2015-05-01", "close": 264.98, "volume": 112.0}, {"date": "2015-05-04", "close": 269.28, "volume": 2004.0}, {"date": "2015-05-05", "close": 270.03, "volume": 15.0}, {"date": "2015-05-06", "close": 263.32, "volume": 40.0}, {"date": "2015-05-07", "close": 261.0, "volume": 578.0}, {"date": "2015-05-08", "close": 265.52, "volume": 45.0}, {"date": "2015-05-11", "close": 268.09, "volume": 105.0}, {"date": "2015-05-12", "close": 265.54, "volume": 203.0}, {"date": "2015-05-14", "close": 258.13, "volume": 157.0}, {"date": "2015-05-15", "close": 263.37, "volume": 806.0}, {"date": "2015-05-18", "close": 264.8, "volume": 165.0}, {"date": "2015-05-19", "close": 267.0, "volume": 354.0}, {"date": "2015-05-20", "close": 269.18, "volume": 210.0}, {"date": "2015-05-22", "close": 270.03, "volume": 280.0}, {"date": "2015-05-25", "close": 272.97, "volume": 141.0}, {"date": "2015-05-26", "close": 272.12, "volume": 263.0}, {"date": "2015-05-27", "close": 272.53, "volume": 65.0}, {"date": "2015-06-01", "close": 276.86, "volume": 36.0}, {"date": "2015-06-02", "close": 275.57, "volume": 20.0}, {"date": "2015-06-03", "close": 271.3, "volume": 202.0}, {"date": "2015-06-09", "close": 271.5, "volume": 241.0}, {"date": "2015-06-11", "close": 271.75, "volume": 170.0}, {"date": "2015-06-15", "close": 270.89, "volume": 116.0}, {"date": "2015-06-17", "close": 272.13, "volume": 40.0}, {"date": "2015-06-18", "close": 271.97, "volume": 110.0}, {"date": "2015-06-19", "close": 271.88, "volume": 53.0}, {"date": "2015-06-22", "close": 271.42, "volume": 87.0}, {"date": "2015-06-23", "close": 275.47, "volume": 276.0}, {"date": "2015-06-24", "close": 274.62, "volume": 331.0}, {"date": "2015-06-26", "close": 272.0, "volume": 18.0}, {"date": "2015-06-29", "close": 271.38, "volume": 192.0}, {"date": "2015-06-30", "close": 268.69, "volume": 459.0}, {"date": "2015-07-01", "close": 267.52, "volume": 201.0}, {"date": "2015-07-02", "close": 271.43, "volume": 175.0}, {"date": "2015-07-03", "close": 273.62, "volume": 30.0}, {"date": "2015-07-06", "close": 274.06, "volume": 56.0}, {"date": "2015-07-07", "close": 277.84, "volume": 75.0}, {"date": "2015-07-08", "close": 278.56, "volume": 155.0}, {"date": "2015-07-09", "close": 276.19, "volume": 1000.0}, {"date": "2015-07-10", "close": 276.14, "volume": 31.0}, {"date": "2015-07-13", "close": 278.95, "volume": 162.0}, {"date": "2015-07-14", "close": 282.85, "volume": 36.0}, {"date": "2015-07-15", "close": 282.37, "volume": 105.0}, {"date": "2015-07-16", "close": 286.88, "volume": 18.0}, {"date": "2015-07-17", "close": 286.34, "volume": 282.0}, {"date": "2015-07-20", "close": 289.0, "volume": 374.0}, {"date": "2015-07-21", "close": 289.4, "volume": 173.0}, {"date": "2015-07-22", "close": 285.11, "volume": 404.0}, {"date": "2015-07-23", "close": 287.44, "volume": 98.0}, {"date": "2015-07-24", "close": 288.75, "volume": 2064.0}, {"date": "2015-07-27", "close": 286.0, "volume": 204.0}, {"date": "2015-07-28", "close": 285.14, "volume": 2.0}, {"date": "2015-07-29", "close": 285.34, "volume": 363.0}, {"date": "2015-07-30", "close": 288.0, "volume": 173.0}, {"date": "2015-07-31", "close": 289.04, "volume": 384.0}, {"date": "2015-08-03", "close": 288.32, "volume": 198.0}, {"date": "2015-08-04", "close": 285.5, "volume": 30.0}, {"date": "2015-08-06", "close": 286.38, "volume": 239.0}, {"date": "2015-08-07", "close": 283.7, "volume": 239.0}, {"date": "2015-08-10", "close": 282.03, "volume": 158.0}, {"date": "2015-08-11", "close": 286.07, "volume": 18.0}, {"date": "2015-08-12", "close": 286.07, "volume": 1121.0}, {"date": "2015-08-13", "close": 283.91, "volume": 206.0}, {"date": "2015-08-14", "close": 283.6, "volume": 270.0}, {"date": "2015-08-19", "close": 286.82, "volume": 38.0}, {"date": "2015-08-20", "close": 283.0, "volume": 50.0}, {"date": "2015-08-21", "close": 276.81, "volume": 136.0}, {"date": "2015-08-24", "close": 268.63, "volume": 249.0}, {"date": "2015-08-25", "close": 265.0, "volume": 153.0}, {"date": "2015-08-26", "close": 263.41, "volume": 1830.0}, {"date": "2015-08-27", "close": 274.34, "volume": 568.0}, {"date": "2015-08-28", "close": 277.58, "volume": 542.0}, {"date": "2015-08-31", "close": 277.29, "volume": 32.0}, {"date": "2015-09-01", "close": 273.12, "volume": 310.0}, {"date": "2015-09-02", "close": 276.02, "volume": 107.0}, {"date": "2015-09-03", "close": 279.39, "volume": 100.0}, {"date": "2015-09-04", "close": 278.35, "volume": 540.0}, {"date": "2015-09-07", "close": 281.05, "volume": 168.0}, {"date": "2015-09-09", "close": 281.8, "volume": 206.0}, {"date": "2015-09-10", "close": 279.45, "volume": 90.0}, {"date": "2015-09-11", "close": 276.81, "volume": 37.0}, {"date": "2015-09-14", "close": 278.67, "volume": 80.0}, {"date": "2015-09-15", "close": 274.52, "volume": 20.0}, {"date": "2015-09-17", "close": 278.43, "volume": 22.0}, {"date": "2015-09-18", "close": 278.31, "volume": 45.0}, {"date": "2015-09-21", "close": 276.32, "volume": 180.0}, {"date": "2015-09-22", "close": 276.0, "volume": 43.0}, {"date": "2015-09-23", "close": 273.6, "volume": 131.0}, {"date": "2015-09-28", "close": 273.0, "volume": 48.0}, {"date": "2015-09-29", "close": 270.0, "volume": 72.0}, {"date": "2015-09-30", "close": 270.03, "volume": 171.0}, {"date": "2015-10-01", "close": 271.78, "volume": 50.0}, {"date": "2015-10-02", "close": 274.22, "volume": 200.0}, {"date": "2015-10-05", "close": 275.51, "volume": 784.0}, {"date": "2015-10-06", "close": 277.51, "volume": 134.0}, {"date": "2015-10-07", "close": 274.7, "volume": 3525.0}, {"date": "2015-10-08", "close": 276.27, "volume": 85.0}, {"date": "2015-10-09", "close": 276.87, "volume": 493.0}, {"date": "2015-10-12", "close": 274.77, "volume": 535.0}, {"date": "2015-10-13", "close": 274.55, "volume": 39.0}, {"date": "2015-10-14", "close": 276.98, "volume": 70.0}, {"date": "2015-10-15", "close": 273.23, "volume": 2028.0}, {"date": "2015-10-16", "close": 277.95, "volume": 84.0}, {"date": "2015-10-19", "close": 280.14, "volume": 1000.0}, {"date": "2015-10-20", "close": 280.0, "volume": 319.0}, {"date": "2015-10-21", "close": 279.59, "volume": 35.0}, {"date": "2015-10-23", "close": 285.41, "volume": 389.0}, {"date": "2015-10-27", "close": 285.86, "volume": 2000.0}, {"date": "2015-10-28", "close": 290.3, "volume": 1030.0}, {"date": "2015-10-29", "close": 293.74, "volume": 1100.0}, {"date": "2015-10-30", "close": 294.93, "volume": 1000.0}, {"date": "2015-11-02", "close": 290.43, "volume": 9.0}, {"date": "2015-11-03", "close": 293.61, "volume": 34.0}, {"date": "2015-11-06", "close": 293.71, "volume": 60.0}, {"date": "2015-11-09", "close": 298.2, "volume": 107.0}, {"date": "2015-11-10", "close": 295.82, "volume": 144.0}, {"date": "2015-11-11", "close": 295.77, "volume": 7052.0}, {"date": "2015-11-12", "close": 291.7, "volume": 42.0}, {"date": "2015-11-13", "close": 287.59, "volume": 41.0}, {"date": "2015-11-16", "close": 283.9, "volume": 56.0}, {"date": "2015-11-18", "close": 289.57, "volume": 209.0}, {"date": "2015-11-19", "close": 293.2, "volume": 400.0}, {"date": "2015-11-23", "close": 292.25, "volume": 40.0}, {"date": "2015-11-24", "close": 290.3, "volume": 204.0}, {"date": "2015-11-25", "close": 288.17, "volume": 328.0}, {"date": "2015-11-26", "close": 290.25, "volume": 6.0}, {"date": "2015-11-27", "close": 291.68, "volume": 170.0}, {"date": "2015-12-01", "close": 288.7, "volume": 446.0}, {"date": "2015-12-02", "close": 287.62, "volume": 3.0}, {"date": "2015-12-03", "close": 287.0, "volume": 128.0}, {"date": "2015-12-08", "close": 287.03, "volume": 35.0}, {"date": "2015-12-10", "close": 282.87, "volume": 8.0}, {"date": "2015-12-11", "close": 283.65, "volume": 80.0}, {"date": "2015-12-14", "close": 282.65, "volume": 10.0}, {"date": "2015-12-15", "close": 281.0, "volume": 118.0}, {"date": "2015-12-17", "close": 290.25, "volume": 54.0}, {"date": "2015-12-18", "close": 285.0, "volume": 87.0}, {"date": "2015-12-21", "close": 280.66, "volume": 1199.0}, {"date": "2015-12-23", "close": 282.58, "volume": 1217.0}, {"date": "2015-12-24", "close": 284.95, "volume": 8.0}, {"date": "2015-12-29", "close": 285.95, "volume": 354.0}, {"date": "2015-12-30", "close": 285.04, "volume": 33.0}, {"date": "2015-12-31", "close": 283.25, "volume": 1.0}, {"date": "2016-01-04", "close": 280.2, "volume": 68.0}, {"date": "2016-01-05", "close": 280.51, "volume": 50.0}, {"date": "2016-01-06", "close": 281.7, "volume": 68.0}, {"date": "2016-01-07", "close": 281.7, "volume": 6.0}, {"date": "2016-01-08", "close": 277.06, "volume": 106.0}, {"date": "2016-01-11", "close": 273.72, "volume": 88.0}, {"date": "2016-01-12", "close": 274.7, "volume": 486.0}, {"date": "2016-01-13", "close": 276.45, "volume": 150.0}, {"date": "2016-01-14", "close": 272.6, "volume": 146.0}, {"date": "2016-01-15", "close": 274.26, "volume": 387.0}, {"date": "2016-01-18", "close": 272.89, "volume": 305.0}, {"date": "2016-01-19", "close": 274.64, "volume": 5.0}, {"date": "2016-01-20", "close": 271.0, "volume": 2.0}, {"date": "2016-01-21", "close": 269.5, "volume": 17.0}, {"date": "2016-01-22", "close": 267.07, "volume": 77.0}, {"date": "2016-01-25", "close": 272.15, "volume": 54.0}, {"date": "2016-01-27", "close": 269.26, "volume": 126.0}, {"date": "2016-01-28", "close": 268.12, "volume": 2.0}, {"date": "2016-02-01", "close": 273.68, "volume": 1128.0}, {"date": "2016-02-02", "close": 271.2, "volume": 11.0}, {"date": "2016-02-03", "close": 270.19, "volume": 266.0}, {"date": "2016-02-05", "close": 266.68, "volume": 102.0}, {"date": "2016-02-08", "close": 265.72, "volume": 1021.0}, {"date": "2016-02-09", "close": 262.71, "volume": 100.0}, {"date": "2016-02-10", "close": 262.71, "volume": 3.0}, {"date": "2016-02-12", "close": 257.79, "volume": 75.0}, {"date": "2016-02-15", "close": 263.57, "volume": 126.0}, {"date": "2016-02-16", "close": 264.98, "volume": 515.0}, {"date": "2016-02-18", "close": 269.77, "volume": 1000.0}, {"date": "2016-02-22", "close": 268.67, "volume": 157.0}, {"date": "2016-02-23", "close": 268.0, "volume": 26.0}, {"date": "2016-02-24", "close": 267.25, "volume": 92.0}, {"date": "2016-02-25", "close": 270.1, "volume": 18.0}, {"date": "2016-02-26", "close": 270.3, "volume": 2.0}, {"date": "2016-02-29", "close": 273.45, "volume": 23.0}, {"date": "2016-03-03", "close": 273.0, "volume": 76.0}, {"date": "2016-03-04", "close": 271.85, "volume": 2.0}, {"date": "2016-03-07", "close": 270.0, "volume": 157.0}, {"date": "2016-03-08", "close": 269.08, "volume": 70.0}, {"date": "2016-03-09", "close": 268.27, "volume": 20.0}, {"date": "2016-03-10", "close": 267.28, "volume": 54.0}, {"date": "2016-03-11", "close": 267.76, "volume": 2100.0}, {"date": "2016-03-14", "close": 267.0, "volume": 37.0}, {"date": "2016-03-15", "close": 270.0, "volume": 110.0}, {"date": "2016-03-16", "close": 271.11, "volume": 35.0}, {"date": "2016-03-17", "close": 268.78, "volume": 106.0}, {"date": "2016-03-18", "close": 266.7, "volume": 202.0}, {"date": "2016-03-21", "close": 268.9, "volume": 23.0}, {"date": "2016-03-24", "close": 270.6, "volume": 140.0}, {"date": "2016-03-29", "close": 269.4, "volume": 25.0}, {"date": "2016-03-30", "close": 269.72, "volume": 41.0}, {"date": "2016-04-04", "close": 271.4, "volume": 140.0}, {"date": "2016-04-05", "close": 269.94, "volume": 225.0}, {"date": "2016-04-06", "close": 272.14, "volume": 55.0}, {"date": "2016-04-07", "close": 271.39, "volume": 77.0}, {"date": "2016-04-12", "close": 267.67, "volume": 26.0}, {"date": "2016-04-13", "close": 268.14, "volume": 42.0}, {"date": "2016-04-14", "close": 271.61, "volume": 140.0}, {"date": "2016-04-18", "close": 270.17, "volume": 1.0}, {"date": "2016-04-19", "close": 269.58, "volume": 36.0}, {"date": "2016-04-20", "close": 268.47, "volume": 87.0}, {"date": "2016-04-21", "close": 269.59, "volume": 71.0}, {"date": "2016-04-26", "close": 271.0, "volume": 114.0}, {"date": "2016-04-27", "close": 270.74, "volume": 807.0}, {"date": "2016-04-28", "close": 274.38, "volume": 138.0}, {"date": "2016-05-02", "close": 270.8, "volume": 35.0}, {"date": "2016-05-03", "close": 270.0, "volume": 7.0}, {"date": "2016-05-04", "close": 274.68, "volume": 78.0}, {"date": "2016-05-05", "close": 274.71, "volume": 8.0}, {"date": "2016-05-06", "close": 275.29, "volume": 2000.0}, {"date": "2016-05-09", "close": 279.11, "volume": 295.0}, {"date": "2016-05-11", "close": 283.15, "volume": 55.0}, {"date": "2016-05-12", "close": 280.94, "volume": 16.0}, {"date": "2016-05-17", "close": 281.65, "volume": 271.0}, {"date": "2016-05-18", "close": 280.53, "volume": 71.0}, {"date": "2016-05-19", "close": 283.4, "volume": 35.0}, {"date": "2016-05-20", "close": 283.5, "volume": 370.0}, {"date": "2016-05-23", "close": 284.22, "volume": 114.0}, {"date": "2016-05-24", "close": 285.0, "volume": 132.0}, {"date": "2016-05-25", "close": 289.43, "volume": 472.0}, {"date": "2016-05-26", "close": 291.47, "volume": 379.0}, {"date": "2016-05-27", "close": 290.4, "volume": 193.0}, {"date": "2016-06-01", "close": 288.75, "volume": 5264.0}, {"date": "2016-06-06", "close": 286.66, "volume": 104.0}, {"date": "2016-06-07", "close": 286.82, "volume": 16.0}, {"date": "2016-06-08", "close": 284.0, "volume": 19.0}, {"date": "2016-06-14", "close": 281.97, "volume": 29.0}, {"date": "2016-06-17", "close": 281.04, "volume": 100.0}, {"date": "2016-06-20", "close": 280.42, "volume": 15.0}, {"date": "2016-06-21", "close": 279.39, "volume": 94.0}, {"date": "2016-06-22", "close": 279.46, "volume": 19.0}, {"date": "2016-06-23", "close": 278.27, "volume": 51.0}, {"date": "2016-06-24", "close": 272.65, "volume": 2444.0}, {"date": "2016-06-27", "close": 272.04, "volume": 2235.0}, {"date": "2016-06-28", "close": 271.27, "volume": 587.0}, {"date": "2016-06-29", "close": 275.18, "volume": 2565.0}, {"date": "2016-06-30", "close": 278.36, "volume": 826.0}, {"date": "2016-07-04", "close": 281.09, "volume": 304.0}, {"date": "2016-07-06", "close": 279.6, "volume": 20.0}, {"date": "2016-07-08", "close": 279.39, "volume": 29.0}, {"date": "2016-07-11", "close": 281.03, "volume": 10.0}, {"date": "2016-07-12", "close": 281.24, "volume": 190.0}, {"date": "2016-07-13", "close": 282.31, "volume": 8915.0}, {"date": "2016-07-14", "close": 282.01, "volume": 1578.0}, {"date": "2016-07-15", "close": 283.16, "volume": 27.0}, {"date": "2016-07-18", "close": 284.3, "volume": 35.0}, {"date": "2016-07-19", "close": 286.82, "volume": 84.0}, {"date": "2016-07-21", "close": 290.47, "volume": 229.0}, {"date": "2016-07-25", "close": 290.81, "volume": 100.0}, {"date": "2016-07-27", "close": 290.51, "volume": 10.0}, {"date": "2016-07-29", "close": 288.05, "volume": 14.0}, {"date": "2016-08-01", "close": 286.5, "volume": 25.0}, {"date": "2016-08-02", "close": 289.33, "volume": 70.0}, {"date": "2016-08-03", "close": 284.0, "volume": 19.0}, {"date": "2016-08-04", "close": 283.73, "volume": 172.0}, {"date": "2016-08-05", "close": 282.85, "volume": 34.0}, {"date": "2016-08-08", "close": 282.85, "volume": 104.0}, {"date": "2016-08-11", "close": 282.77, "volume": 178.0}, {"date": "2016-08-17", "close": 284.19, "volume": 25.0}, {"date": "2016-08-19", "close": 286.56, "volume": 38.0}, {"date": "2016-08-24", "close": 288.19, "volume": 3.0}, {"date": "2016-08-26", "close": 285.78, "volume": 2126.0}, {"date": "2016-08-29", "close": 287.73, "volume": 64.0}, {"date": "2016-08-31", "close": 289.59, "volume": 73.0}, {"date": "2016-09-01", "close": 288.89, "volume": 95.0}, {"date": "2016-09-02", "close": 286.99, "volume": 250.0}, {"date": "2016-09-06", "close": 286.7, "volume": 26.0}, {"date": "2016-09-07", "close": 286.0, "volume": 1.0}, {"date": "2016-09-08", "close": 285.0, "volume": 36.0}, {"date": "2016-09-16", "close": 284.5, "volume": 17.0}, {"date": "2016-09-22", "close": 282.4, "volume": 83.0}, {"date": "2016-09-28", "close": 280.54, "volume": 18.0}, {"date": "2016-09-29", "close": 281.64, "volume": 200.0}, {"date": "2016-09-30", "close": 281.2, "volume": 3.0}, {"date": "2016-10-03", "close": 282.84, "volume": 30.0}, {"date": "2016-10-06", "close": 283.35, "volume": 95.0}, {"date": "2016-10-07", "close": 284.53, "volume": 158.0}, {"date": "2016-10-10", "close": 283.37, "volume": 25.0}, {"date": "2016-10-11", "close": 285.71, "volume": 135.0}, {"date": "2016-10-12", "close": 282.56, "volume": 50.0}, {"date": "2016-10-13", "close": 282.42, "volume": 18.0}, {"date": "2016-10-14", "close": 280.97, "volume": 75.0}, {"date": "2016-10-17", "close": 280.07, "volume": 247.0}, {"date": "2016-10-19", "close": 279.2, "volume": 135.0}, {"date": "2016-10-20", "close": 279.63, "volume": 40.0}, {"date": "2016-10-21", "close": 280.24, "volume": 624.0}, {"date": "2016-10-25", "close": 282.25, "volume": 417.0}, {"date": "2016-10-27", "close": 279.94, "volume": 13.0}, {"date": "2016-11-02", "close": 278.0, "volume": 20.0}, {"date": "2016-11-03", "close": 274.35, "volume": 75.0}, {"date": "2016-11-04", "close": 272.34, "volume": 128.0}, {"date": "2016-11-07", "close": 274.75, "volume": 98.0}, {"date": "2016-11-08", "close": 276.13, "volume": 5.0}, {"date": "2016-11-09", "close": 267.36, "volume": 95.0}, {"date": "2016-11-10", "close": 282.55, "volume": 136.0}, {"date": "2016-11-11", "close": 285.0, "volume": 471.0}, {"date": "2016-11-14", "close": 288.2, "volume": 9862.0}, {"date": "2016-11-15", "close": 287.41, "volume": 291.0}, {"date": "2016-11-16", "close": 289.5, "volume": 128.0}, {"date": "2016-11-17", "close": 291.16, "volume": 153.0}, {"date": "2016-11-18", "close": 296.26, "volume": 39.0}, {"date": "2016-11-21", "close": 299.45, "volume": 226.0}, {"date": "2016-11-22", "close": 299.25, "volume": 3240.0}, {"date": "2016-11-24", "close": 300.0, "volume": 115.0}, {"date": "2016-11-25", "close": 298.5, "volume": 185.0}, {"date": "2016-11-29", "close": 295.6, "volume": 1378.0}, {"date": "2016-11-30", "close": 295.1, "volume": 3144.0}, {"date": "2016-12-01", "close": 298.2, "volume": 303.0}, {"date": "2016-12-02", "close": 296.0, "volume": 220.0}, {"date": "2016-12-05", "close": 295.33, "volume": 30.0}, {"date": "2016-12-06", "close": 295.97, "volume": 78.0}, {"date": "2016-12-07", "close": 298.06, "volume": 82.0}, {"date": "2016-12-08", "close": 299.5, "volume": 263.0}, {"date": "2016-12-09", "close": 302.53, "volume": 8808.0}, {"date": "2016-12-12", "close": 306.0, "volume": 93.0}, {"date": "2016-12-13", "close": 301.13, "volume": 170.0}, {"date": "2016-12-14", "close": 304.78, "volume": 1262.0}, {"date": "2016-12-15", "close": 304.66, "volume": 250.0}, {"date": "2016-12-16", "close": 307.76, "volume": 759.0}, {"date": "2016-12-20", "close": 310.7, "volume": 60.0}, {"date": "2016-12-21", "close": 311.0, "volume": 2145.0}, {"date": "2016-12-22", "close": 310.32, "volume": 222.0}, {"date": "2016-12-28", "close": 314.43, "volume": 378.0}, {"date": "2017-01-03", "close": 305.0, "volume": 150.0}, {"date": "2017-01-04", "close": 311.0, "volume": 1615.0}, {"date": "2017-01-05", "close": 311.01, "volume": 5.0}, {"date": "2017-01-06", "close": 309.28, "volume": 250.0}, {"date": "2017-01-09", "close": 310.41, "volume": 303.0}, {"date": "2017-01-10", "close": 307.89, "volume": 48.0}, {"date": "2017-01-11", "close": 306.55, "volume": 999.0}, {"date": "2017-01-12", "close": 303.78, "volume": 204.0}, {"date": "2017-01-13", "close": 303.03, "volume": 140.0}, {"date": "2017-01-16", "close": 303.69, "volume": 26.0}, {"date": "2017-01-17", "close": 303.53, "volume": 157.0}, {"date": "2017-01-18", "close": 299.7, "volume": 195.0}, {"date": "2017-01-20", "close": 299.65, "volume": 57.0}, {"date": "2017-01-23", "close": 298.5, "volume": 99.0}, {"date": "2017-01-25", "close": 300.92, "volume": 2.0}, {"date": "2017-01-27", "close": 305.03, "volume": 323.0}, {"date": "2017-01-30", "close": 303.26, "volume": 28.0}, {"date": "2017-01-31", "close": 301.0, "volume": 140.0}, {"date": "2017-02-02", "close": 297.86, "volume": 30.0}, {"date": "2017-02-03", "close": 298.21, "volume": 50.0}, {"date": "2017-02-07", "close": 299.0, "volume": 22.0}, {"date": "2017-02-08", "close": 299.79, "volume": 235.0}, {"date": "2017-02-09", "close": 301.42, "volume": 7.0}, {"date": "2017-02-10", "close": 302.69, "volume": 7.0}, {"date": "2017-02-13", "close": 303.29, "volume": 464.0}, {"date": "2017-02-15", "close": 304.16, "volume": 200.0}, {"date": "2017-02-16", "close": 304.16, "volume": 102.0}, {"date": "2017-02-17", "close": 305.31, "volume": 28.0}, {"date": "2017-02-20", "close": 306.9, "volume": 200.0}, {"date": "2017-02-21", "close": 306.66, "volume": 494.0}, {"date": "2017-02-22", "close": 307.44, "volume": 902.0}, {"date": "2017-02-23", "close": 306.8, "volume": 531.0}, {"date": "2017-02-24", "close": 306.97, "volume": 8.0}, {"date": "2017-02-27", "close": 308.0, "volume": 75.0}, {"date": "2017-02-28", "close": 308.79, "volume": 94.0}, {"date": "2017-03-01", "close": 308.81, "volume": 90.0}, {"date": "2017-03-06", "close": 313.0, "volume": 263.0}, {"date": "2017-03-07", "close": 312.0, "volume": 390.0}, {"date": "2017-03-08", "close": 311.71, "volume": 29.0}, {"date": "2017-03-09", "close": 314.45, "volume": 4170.0}, {"date": "2017-03-10", "close": 316.23, "volume": 122.0}, {"date": "2017-03-13", "close": 314.98, "volume": 165.0}, {"date": "2017-03-14", "close": 314.54, "volume": 6.0}, {"date": "2017-03-16", "close": 309.63, "volume": 41.0}, {"date": "2017-03-17", "close": 309.66, "volume": 2060.0}, {"date": "2017-03-21", "close": 306.88, "volume": 20.0}, {"date": "2017-03-22", "close": 304.5, "volume": 291.0}, {"date": "2017-03-23", "close": 304.84, "volume": 13.0}, {"date": "2017-03-28", "close": 307.15, "volume": 24.0}, {"date": "2017-04-04", "close": 309.72, "volume": 37.0}, {"date": "2017-04-05", "close": 310.64, "volume": 80.0}, {"date": "2017-04-07", "close": 312.0, "volume": 10.0}, {"date": "2017-04-10", "close": 314.0, "volume": 83.0}, {"date": "2017-04-13", "close": 308.96, "volume": 79.0}, {"date": "2017-04-18", "close": 309.97, "volume": 71.0}, {"date": "2017-04-19", "close": 310.03, "volume": 50.0}, {"date": "2017-04-20", "close": 311.23, "volume": 170.0}, {"date": "2017-04-21", "close": 312.2, "volume": 10.0}, {"date": "2017-04-24", "close": 313.5, "volume": 129.0}, {"date": "2017-04-26", "close": 317.37, "volume": 42.0}, {"date": "2017-05-02", "close": 316.72, "volume": 217.0}, {"date": "2017-05-03", "close": 317.57, "volume": 32.0}, {"date": "2017-05-04", "close": 322.36, "volume": 545.0}, {"date": "2017-05-09", "close": 325.45, "volume": 9.0}, {"date": "2017-05-11", "close": 326.59, "volume": 30.0}, {"date": "2017-05-12", "close": 323.7, "volume": 96.0}, {"date": "2017-05-15", "close": 323.7, "volume": 29.0}, {"date": "2017-05-16", "close": 323.9, "volume": 55.0}, {"date": "2017-05-18", "close": 317.0, "volume": 168.0}, {"date": "2017-05-19", "close": 319.5, "volume": 50.0}, {"date": "2017-05-22", "close": 320.87, "volume": 5.0}, {"date": "2017-05-23", "close": 320.0, "volume": 33.0}, {"date": "2017-05-24", "close": 321.5, "volume": 87.0}, {"date": "2017-05-26", "close": 326.2, "volume": 33.0}, {"date": "2017-05-29", "close": 325.0, "volume": 62.0}, {"date": "2017-05-30", "close": 325.19, "volume": 24.0}, {"date": "2017-06-01", "close": 326.31, "volume": 32.0}, {"date": "2017-06-02", "close": 329.99, "volume": 12.0}, {"date": "2017-06-05", "close": 329.22, "volume": 15.0}, {"date": "2017-06-07", "close": 324.65, "volume": 15.0}, {"date": "2017-06-08", "close": 323.03, "volume": 718.0}, {"date": "2017-06-09", "close": 324.0, "volume": 30.0}, {"date": "2017-06-13", "close": 322.11, "volume": 7662.0}, {"date": "2017-06-14", "close": 324.56, "volume": 505.0}, {"date": "2017-06-15", "close": 320.0, "volume": 5.0}, {"date": "2017-06-16", "close": 320.24, "volume": 5743.0}, {"date": "2017-06-20", "close": 322.2, "volume": 3.0}, {"date": "2017-06-21", "close": 321.06, "volume": 213.0}, {"date": "2017-06-26", "close": 321.23, "volume": 98.0}, {"date": "2017-06-27", "close": 320.24, "volume": 4.0}, {"date": "2017-06-28", "close": 317.75, "volume": 445.0}, {"date": "2017-06-30", "close": 314.35, "volume": 148.0}, {"date": "2017-07-04", "close": 316.32, "volume": 15.0}, {"date": "2017-07-07", "close": 317.81, "volume": 15.0}, {"date": "2017-07-12", "close": 316.5, "volume": 781.0}, {"date": "2017-07-17", "close": 314.12, "volume": 75.0}, {"date": "2017-07-18", "close": 314.0, "volume": 144.0}, {"date": "2017-07-19", "close": 309.97, "volume": 32.0}, {"date": "2017-07-20", "close": 310.4, "volume": 20.0}, {"date": "2017-07-24", "close": 311.14, "volume": 10.0}, {"date": "2017-07-25", "close": 311.42, "volume": 56.0}, {"date": "2017-07-26", "close": 313.0, "volume": 14.0}, {"date": "2017-07-27", "close": 309.63, "volume": 20.0}, {"date": "2017-07-28", "close": 309.72, "volume": 15.0}, {"date": "2017-07-31", "close": 309.33, "volume": 178.0}, {"date": "2017-08-01", "close": 309.0, "volume": 301.0}, {"date": "2017-08-04", "close": 310.07, "volume": 500.0}, {"date": "2017-08-07", "close": 312.06, "volume": 92.0}, {"date": "2017-08-10", "close": 313.44, "volume": 95.0}, {"date": "2017-08-11", "close": 310.83, "volume": 9.0}, {"date": "2017-08-14", "close": 309.66, "volume": 500.0}, {"date": "2017-08-15", "close": 314.31, "volume": 32.0}, {"date": "2017-08-16", "close": 314.5, "volume": 86.0}, {"date": "2017-08-17", "close": 311.02, "volume": 580.0}, {"date": "2017-08-18", "close": 308.31, "volume": 960.0}, {"date": "2017-08-21", "close": 306.76, "volume": 16.0}, {"date": "2017-08-22", "close": 306.45, "volume": 19.0}, {"date": "2017-08-25", "close": 309.71, "volume": 116.0}, {"date": "2017-08-30", "close": 306.7, "volume": 1200.0}, {"date": "2017-08-31", "close": 311.79, "volume": 3000.0}, {"date": "2017-09-04", "close": 310.1, "volume": 2.0}, {"date": "2017-09-06", "close": 307.96, "volume": 580.0}, {"date": "2017-09-08", "close": 305.0, "volume": 54.0}, {"date": "2017-09-11", "close": 308.0, "volume": 1202.0}, {"date": "2017-09-12", "close": 311.21, "volume": 83.0}, {"date": "2017-09-14", "close": 313.0, "volume": 1700.0}, {"date": "2017-09-15", "close": 310.87, "volume": 264.0}, {"date": "2017-09-18", "close": 314.33, "volume": 10.0}, {"date": "2017-09-19", "close": 313.45, "volume": 81.0}, {"date": "2017-09-20", "close": 312.14, "volume": 5.0}, {"date": "2017-09-22", "close": 314.05, "volume": 30.0}, {"date": "2017-09-25", "close": 313.44, "volume": 75.0}, {"date": "2017-09-26", "close": 313.83, "volume": 560.0}, {"date": "2017-09-28", "close": 319.44, "volume": 1030.0}, {"date": "2017-10-02", "close": 321.3, "volume": 16.0}, {"date": "2017-10-04", "close": 321.7, "volume": 1005.0}, {"date": "2017-10-05", "close": 323.08, "volume": 650.0}, {"date": "2017-10-06", "close": 328.51, "volume": 760.0}, {"date": "2017-10-09", "close": 327.48, "volume": 3146.0}, {"date": "2017-10-11", "close": 326.32, "volume": 10.0}, {"date": "2017-10-16", "close": 323.67, "volume": 19.0}, {"date": "2017-10-17", "close": 325.4, "volume": 10.0}, {"date": "2017-10-18", "close": 325.62, "volume": 28.0}, {"date": "2017-10-19", "close": 325.68, "volume": 356.0}, {"date": "2017-10-20", "close": 327.0, "volume": 169.0}, {"date": "2017-10-23", "close": 328.85, "volume": 63.0}, {"date": "2017-10-24", "close": 327.84, "volume": 77.0}, {"date": "2017-10-25", "close": 329.51, "volume": 500.0}, {"date": "2017-10-26", "close": 331.62, "volume": 132.0}, {"date": "2017-10-27", "close": 335.24, "volume": 10.0}, {"date": "2017-10-31", "close": 333.73, "volume": 180.0}, {"date": "2017-11-01", "close": 336.15, "volume": 59.0}, {"date": "2017-11-02", "close": 333.31, "volume": 500.0}, {"date": "2017-11-03", "close": 335.18, "volume": 1240.0}, {"date": "2017-11-06", "close": 336.98, "volume": 2085.0}, {"date": "2017-11-07", "close": 336.46, "volume": 67.0}, {"date": "2017-11-08", "close": 337.42, "volume": 160.0}, {"date": "2017-11-09", "close": 338.6, "volume": 119.0}, {"date": "2017-11-10", "close": 336.48, "volume": 466.0}, {"date": "2017-11-15", "close": 337.94, "volume": 10.0}, {"date": "2017-11-16", "close": 338.54, "volume": 1700.0}, {"date": "2017-11-17", "close": 340.25, "volume": 93.0}, {"date": "2017-11-20", "close": 340.68, "volume": 30.0}, {"date": "2017-11-21", "close": 341.8, "volume": 205.0}, {"date": "2017-11-23", "close": 341.04, "volume": 1503.0}, {"date": "2017-11-24", "close": 340.71, "volume": 1003.0}, {"date": "2017-11-28", "close": 342.16, "volume": 60.0}, {"date": "2017-11-30", "close": 346.03, "volume": 1.0}, {"date": "2017-12-01", "close": 349.5, "volume": 29.0}, {"date": "2017-12-04", "close": 350.39, "volume": 234.0}, {"date": "2017-12-05", "close": 346.94, "volume": 1080.0}, {"date": "2017-12-06", "close": 345.65, "volume": 500.0}, {"date": "2017-12-07", "close": 349.2, "volume": 2025.0}, {"date": "2017-12-11", "close": 354.13, "volume": 570.0}, {"date": "2017-12-12", "close": 354.03, "volume": 41.0}, {"date": "2017-12-13", "close": 351.96, "volume": 529.0}, {"date": "2017-12-14", "close": 348.24, "volume": 7090.0}, {"date": "2017-12-18", "close": 350.46, "volume": 1000.0}, {"date": "2017-12-19", "close": 350.45, "volume": 35.0}, {"date": "2017-12-20", "close": 349.92, "volume": 107.0}, {"date": "2017-12-21", "close": 349.06, "volume": 7.0}, {"date": "2017-12-22", "close": 347.99, "volume": 30.0}, {"date": "2017-12-27", "close": 345.65, "volume": 224.0}, {"date": "2017-12-28", "close": 343.63, "volume": 3250.0}, {"date": "2017-12-29", "close": 344.0, "volume": 113.0}, {"date": "2018-01-02", "close": 341.0, "volume": 133.0}, {"date": "2018-01-03", "close": 344.5, "volume": 97.0}, {"date": "2018-01-08", "close": 348.5, "volume": 48.0}, {"date": "2018-01-09", "close": 349.3, "volume": 78.0}, {"date": "2018-01-10", "close": 350.44, "volume": 71.0}, {"date": "2018-01-11", "close": 349.5, "volume": 158.0}, {"date": "2018-01-12", "close": 350.0, "volume": 44.0}, {"date": "2018-01-15", "close": 351.0, "volume": 295.0}, {"date": "2018-01-16", "close": 350.89, "volume": 36.0}, {"date": "2018-01-17", "close": 348.0, "volume": 61.0}, {"date": "2018-01-19", "close": 348.0, "volume": 28.0}, {"date": "2018-01-22", "close": 350.95, "volume": 35.0}, {"date": "2018-01-23", "close": 353.25, "volume": 14.0}, {"date": "2018-01-24", "close": 353.72, "volume": 85.0}, {"date": "2018-01-25", "close": 351.6, "volume": 2.0}, {"date": "2018-01-30", "close": 351.6, "volume": 37.0}, {"date": "2018-01-31", "close": 350.8, "volume": 1472.0}, {"date": "2018-02-01", "close": 352.14, "volume": 43.0}, {"date": "2018-02-02", "close": 351.0, "volume": 26.0}, {"date": "2018-02-05", "close": 345.77, "volume": 707.0}, {"date": "2018-02-06", "close": 322.5, "volume": 2147.0}, {"date": "2018-02-07", "close": 340.03, "volume": 905.0}, {"date": "2018-02-09", "close": 333.33, "volume": 320.0}, {"date": "2018-02-12", "close": 336.03, "volume": 255.0}, {"date": "2018-02-13", "close": 337.0, "volume": 165.0}, {"date": "2018-02-14", "close": 338.03, "volume": 70.0}, {"date": "2018-02-15", "close": 340.3, "volume": 10.0}, {"date": "2018-02-16", "close": 343.0, "volume": 4.0}, {"date": "2018-02-19", "close": 345.27, "volume": 153.0}, {"date": "2018-02-20", "close": 345.0, "volume": 306.0}, {"date": "2018-02-22", "close": 344.7, "volume": 101.0}, {"date": "2018-02-23", "close": 347.57, "volume": 433.0}, {"date": "2018-02-26", "close": 350.34, "volume": 10.0}, {"date": "2018-02-27", "close": 354.47, "volume": 185.0}, {"date": "2018-02-28", "close": 352.85, "volume": 299.0}, {"date": "2018-03-01", "close": 350.4, "volume": 316.0}, {"date": "2018-03-02", "close": 341.17, "volume": 403.0}, {"date": "2018-03-05", "close": 345.84, "volume": 28.0}, {"date": "2018-03-06", "close": 349.96, "volume": 174.0}, {"date": "2018-03-07", "close": 345.8, "volume": 214.0}, {"date": "2018-03-08", "close": 347.79, "volume": 50.0}, {"date": "2018-03-09", "close": 352.5, "volume": 14.0}, {"date": "2018-03-12", "close": 355.65, "volume": 84.0}, {"date": "2018-03-13", "close": 354.67, "volume": 60.0}, {"date": "2018-03-15", "close": 350.05, "volume": 1177.0}, {"date": "2018-03-19", "close": 355.81, "volume": 344.0}, {"date": "2018-03-20", "close": 351.92, "volume": 177.0}, {"date": "2018-03-22", "close": 349.39, "volume": 88.0}, {"date": "2018-03-23", "close": 340.3, "volume": 175.0}, {"date": "2018-03-26", "close": 337.05, "volume": 158.0}, {"date": "2018-03-28", "close": 339.61, "volume": 12.0}, {"date": "2018-03-29", "close": 339.61, "volume": 16.0}, {"date": "2018-04-03", "close": 336.0, "volume": 89.0}, {"date": "2018-04-04", "close": 338.59, "volume": 114.0}, {"date": "2018-04-05", "close": 345.03, "volume": 338.0}, {"date": "2018-04-09", "close": 340.0, "volume": 10.0}, {"date": "2018-04-10", "close": 340.01, "volume": 12.0}, {"date": "2018-04-11", "close": 340.62, "volume": 37.0}, {"date": "2018-04-12", "close": 340.6, "volume": 146.0}, {"date": "2018-04-13", "close": 341.75, "volume": 136.0}, {"date": "2018-04-16", "close": 342.77, "volume": 146.0}, {"date": "2018-04-17", "close": 344.72, "volume": 30.0}, {"date": "2018-04-18", "close": 348.78, "volume": 18.0}, {"date": "2018-04-19", "close": 347.19, "volume": 30.0}, {"date": "2018-04-23", "close": 348.75, "volume": 6.0}, {"date": "2018-04-24", "close": 351.93, "volume": 10.0}, {"date": "2018-04-27", "close": 353.36, "volume": 158.0}, {"date": "2018-04-30", "close": 353.89, "volume": 159.0}, {"date": "2018-05-01", "close": 352.18, "volume": 25.0}, {"date": "2018-05-03", "close": 350.38, "volume": 83.0}, {"date": "2018-05-04", "close": 348.88, "volume": 128.0}, {"date": "2018-05-07", "close": 354.49, "volume": 3.0}, {"date": "2018-05-08", "close": 355.0, "volume": 35.0}, {"date": "2018-05-09", "close": 359.2, "volume": 3.0}, {"date": "2018-05-10", "close": 361.53, "volume": 35.0}, {"date": "2018-05-14", "close": 362.5, "volume": 34.0}, {"date": "2018-05-15", "close": 362.4, "volume": 5.0}, {"date": "2018-05-17", "close": 361.0, "volume": 8.0}, {"date": "2018-05-18", "close": 363.65, "volume": 2.0}, {"date": "2018-05-21", "close": 362.8, "volume": 50.0}, {"date": "2018-05-22", "close": 361.35, "volume": 75.0}, {"date": "2018-05-23", "close": 361.83, "volume": 54.0}, {"date": "2018-05-25", "close": 361.82, "volume": 52.0}, {"date": "2018-05-28", "close": 360.93, "volume": 20.0}, {"date": "2018-05-30", "close": 359.73, "volume": 2.0}, {"date": "2018-05-31", "close": 360.2, "volume": 200.0}, {"date": "2018-06-01", "close": 359.47, "volume": 14.0}, {"date": "2018-06-04", "close": 359.47, "volume": 255.0}, {"date": "2018-06-05", "close": 360.0, "volume": 404.0}, {"date": "2018-06-07", "close": 362.75, "volume": 58.0}, {"date": "2018-06-13", "close": 369.61, "volume": 2.0}, {"date": "2018-06-14", "close": 367.4, "volume": 412.0}, {"date": "2018-06-18", "close": 372.14, "volume": 3.0}, {"date": "2018-06-20", "close": 372.14, "volume": 60.0}, {"date": "2018-06-21", "close": 374.54, "volume": 12.0}, {"date": "2018-06-22", "close": 371.95, "volume": 16.0}, {"date": "2018-06-25", "close": 368.95, "volume": 167.0}, {"date": "2018-06-26", "close": 366.0, "volume": 291.0}, {"date": "2018-06-27", "close": 368.0, "volume": 433.0}, {"date": "2018-06-28", "close": 368.38, "volume": 3.0}, {"date": "2018-06-29", "close": 368.8, "volume": 33.0}, {"date": "2018-07-02", "close": 367.78, "volume": 182.0}, {"date": "2018-07-03", "close": 370.5, "volume": 129.0}, {"date": "2018-07-04", "close": 366.65, "volume": 209.0}, {"date": "2018-07-05", "close": 367.2, "volume": 2.0}, {"date": "2018-07-06", "close": 370.27, "volume": 95.0}, {"date": "2018-07-09", "close": 371.1, "volume": 441.0}, {"date": "2018-07-10", "close": 372.87, "volume": 357.0}, {"date": "2018-07-11", "close": 372.8, "volume": 516.0}, {"date": "2018-07-12", "close": 375.92, "volume": 64.0}, {"date": "2018-07-13", "close": 377.25, "volume": 695.0}, {"date": "2018-07-16", "close": 376.76, "volume": 13.0}, {"date": "2018-07-17", "close": 376.54, "volume": 39.0}, {"date": "2018-07-19", "close": 378.12, "volume": 129.0}, {"date": "2018-07-20", "close": 380.31, "volume": 13.0}, {"date": "2018-07-23", "close": 375.59, "volume": 27.0}, {"date": "2018-07-24", "close": 381.49, "volume": 280.0}, {"date": "2018-07-26", "close": 380.3, "volume": 78.0}, {"date": "2018-07-27", "close": 384.7, "volume": 35.0}, {"date": "2018-07-30", "close": 380.67, "volume": 85.0}, {"date": "2018-08-01", "close": 379.55, "volume": 132.0}, {"date": "2018-08-03", "close": 383.31, "volume": 764.0}, {"date": "2018-08-07", "close": 385.36, "volume": 202.0}, {"date": "2018-08-08", "close": 384.91, "volume": 42.0}, {"date": "2018-08-09", "close": 384.5, "volume": 39.0}, {"date": "2018-08-13", "close": 387.71, "volume": 49.0}, {"date": "2018-08-14", "close": 389.6, "volume": 28.0}, {"date": "2018-08-16", "close": 390.37, "volume": 56.0}, {"date": "2018-08-17", "close": 391.45, "volume": 100.0}, {"date": "2018-08-20", "close": 390.74, "volume": 150.0}, {"date": "2018-08-22", "close": 387.76, "volume": 103.0}, {"date": "2018-08-23", "close": 393.31, "volume": 2.0}, {"date": "2018-08-24", "close": 393.31, "volume": 50.0}, {"date": "2018-08-27", "close": 392.97, "volume": 16.0}, {"date": "2018-08-28", "close": 395.93, "volume": 265.0}, {"date": "2018-08-29", "close": 395.6, "volume": 30.0}, {"date": "2018-08-30", "close": 400.72, "volume": 2.0}, {"date": "2018-08-31", "close": 400.13, "volume": 101.0}, {"date": "2018-09-03", "close": 405.5, "volume": 63.0}, {"date": "2018-09-04", "close": 404.0, "volume": 39.0}, {"date": "2018-09-05", "close": 404.0, "volume": 157.0}, {"date": "2018-09-06", "close": 403.58, "volume": 31.0}, {"date": "2018-09-07", "close": 400.53, "volume": 297.0}, {"date": "2018-09-10", "close": 405.5, "volume": 196.0}, {"date": "2018-09-11", "close": 404.91, "volume": 146.0}, {"date": "2018-09-12", "close": 406.94, "volume": 97.0}, {"date": "2018-09-13", "close": 403.23, "volume": 137.0}, {"date": "2018-09-14", "close": 404.5, "volume": 37.0}, {"date": "2018-09-18", "close": 401.6, "volume": 59.0}, {"date": "2018-09-20", "close": 401.0, "volume": 50.0}, {"date": "2018-09-21", "close": 403.64, "volume": 1286.0}, {"date": "2018-09-24", "close": 401.24, "volume": 113.0}, {"date": "2018-09-25", "close": 403.05, "volume": 142.0}, {"date": "2018-09-26", "close": 400.6, "volume": 219.0}, {"date": "2018-09-27", "close": 400.58, "volume": 424.0}, {"date": "2018-09-28", "close": 403.0, "volume": 18.0}, {"date": "2018-10-01", "close": 405.31, "volume": 200.0}, {"date": "2018-10-02", "close": 403.14, "volume": 77.0}, {"date": "2018-10-03", "close": 406.83, "volume": 26.0}, {"date": "2018-10-04", "close": 410.39, "volume": 122.0}, {"date": "2018-10-05", "close": 410.28, "volume": 124.0}, {"date": "2018-10-08", "close": 409.0, "volume": 13.0}, {"date": "2018-10-09", "close": 406.65, "volume": 601.0}, {"date": "2018-10-10", "close": 403.72, "volume": 105.0}, {"date": "2018-10-11", "close": 388.75, "volume": 157.0}, {"date": "2018-10-12", "close": 387.3, "volume": 490.0}, {"date": "2018-10-15", "close": 387.84, "volume": 36.0}, {"date": "2018-10-16", "close": 385.86, "volume": 207.0}, {"date": "2018-10-17", "close": 393.5, "volume": 25.0}, {"date": "2018-10-18", "close": 392.53, "volume": 108.0}, {"date": "2018-10-19", "close": 390.64, "volume": 51.0}, {"date": "2018-10-22", "close": 387.46, "volume": 80.0}, {"date": "2018-10-23", "close": 386.52, "volume": 95.0}, {"date": "2018-10-24", "close": 386.46, "volume": 516.0}, {"date": "2018-10-25", "close": 376.75, "volume": 308.0}, {"date": "2018-10-26", "close": 378.0, "volume": 38.0}, {"date": "2018-10-29", "close": 375.29, "volume": 36.0}, {"date": "2018-10-30", "close": 373.96, "volume": 515.0}, {"date": "2018-10-31", "close": 378.77, "volume": 253.0}, {"date": "2018-11-01", "close": 382.0, "volume": 304.0}, {"date": "2018-11-02", "close": 379.0, "volume": 431.0}, {"date": "2018-11-05", "close": 377.5, "volume": 518.0}, {"date": "2018-11-06", "close": 380.37, "volume": 63.0}, {"date": "2018-11-07", "close": 380.5, "volume": 211.0}, {"date": "2018-11-09", "close": 387.15, "volume": 17.0}, {"date": "2018-11-13", "close": 379.75, "volume": 862.0}, {"date": "2018-11-14", "close": 378.0, "volume": 402.0}, {"date": "2018-11-15", "close": 370.2, "volume": 192.0}, {"date": "2018-11-16", "close": 374.0, "volume": 4.0}, {"date": "2018-11-19", "close": 374.0, "volume": 120.0}, {"date": "2018-11-20", "close": 369.4, "volume": 112.0}, {"date": "2018-11-21", "close": 366.44, "volume": 79.0}, {"date": "2018-11-22", "close": 365.28, "volume": 116.0}, {"date": "2018-11-23", "close": 364.23, "volume": 10.0}, {"date": "2018-11-26", "close": 364.85, "volume": 299.0}, {"date": "2018-11-27", "close": 368.95, "volume": 77.0}, {"date": "2018-11-28", "close": 371.42, "volume": 8.0}, {"date": "2018-11-29", "close": 375.42, "volume": 22.0}, {"date": "2018-11-30", "close": 374.34, "volume": 13.0}, {"date": "2018-12-03", "close": 381.1, "volume": 1291.0}, {"date": "2018-12-04", "close": 376.8, "volume": 21.0}, {"date": "2018-12-05", "close": 368.22, "volume": 19.0}, {"date": "2018-12-07", "close": 371.5, "volume": 8.0}, {"date": "2018-12-10", "close": 365.0, "volume": 47.0}, {"date": "2018-12-11", "close": 366.69, "volume": 51.0}, {"date": "2018-12-12", "close": 366.5, "volume": 40.0}, {"date": "2018-12-14", "close": 366.54, "volume": 286.0}, {"date": "2018-12-17", "close": 362.43, "volume": 14.0}, {"date": "2018-12-18", "close": 357.0, "volume": 55.0}, {"date": "2018-12-19", "close": 353.5, "volume": 280.0}, {"date": "2018-12-20", "close": 353.25, "volume": 152.0}, {"date": "2018-12-21", "close": 350.0, "volume": 294.0}, {"date": "2018-12-24", "close": 342.42, "volume": 2132.0}, {"date": "2018-12-27", "close": 348.01, "volume": 465.0}, {"date": "2018-12-28", "close": 354.25, "volume": 30.0}, {"date": "2018-12-31", "close": 353.5, "volume": 75.0}, {"date": "2019-01-02", "close": 353.27, "volume": 211.0}, {"date": "2019-01-03", "close": 356.58, "volume": 127.0}, {"date": "2019-01-04", "close": 347.69, "volume": 62.0}, {"date": "2019-01-07", "close": 356.3, "volume": 306.0}, {"date": "2019-01-08", "close": 357.07, "volume": 33.0}, {"date": "2019-01-10", "close": 357.05, "volume": 139.0}, {"date": "2019-01-11", "close": 358.0, "volume": 2.0}, {"date": "2019-01-15", "close": 358.12, "volume": 366.0}, {"date": "2019-01-16", "close": 361.4, "volume": 5.0}, {"date": "2019-01-17", "close": 363.54, "volume": 151.0}, {"date": "2019-01-21", "close": 371.84, "volume": 50.0}, {"date": "2019-01-22", "close": 370.42, "volume": 33.0}, {"date": "2019-01-23", "close": 368.31, "volume": 149.0}, {"date": "2019-01-24", "close": 368.28, "volume": 10.0}, {"date": "2019-01-25", "close": 370.78, "volume": 3.0}, {"date": "2019-01-29", "close": 368.2, "volume": 1.0}, {"date": "2019-01-30", "close": 367.14, "volume": 18.0}, {"date": "2019-01-31", "close": 369.47, "volume": 18.0}, {"date": "2019-02-01", "close": 373.16, "volume": 235.0}, {"date": "2019-02-04", "close": 373.0, "volume": 70.0}, {"date": "2019-02-05", "close": 376.15, "volume": 826.0}, {"date": "2019-02-06", "close": 381.1, "volume": 2.0}, {"date": "2019-02-07", "close": 383.29, "volume": 316.0}, {"date": "2019-02-08", "close": 380.11, "volume": 49.0}, {"date": "2019-02-11", "close": 381.25, "volume": 15.0}, {"date": "2019-02-12", "close": 384.29, "volume": 570.0}, {"date": "2019-02-13", "close": 385.76, "volume": 3626.0}, {"date": "2019-02-14", "close": 386.5, "volume": 265.0}, {"date": "2019-02-15", "close": 385.67, "volume": 540.0}, {"date": "2019-02-18", "close": 388.15, "volume": 88.0}, {"date": "2019-02-19", "close": 389.22, "volume": 1000.0}, {"date": "2019-02-20", "close": 387.86, "volume": 1106.0}, {"date": "2019-02-21", "close": 389.0, "volume": 2346.0}, {"date": "2019-02-22", "close": 390.96, "volume": 778.0}, {"date": "2019-02-26", "close": 388.97, "volume": 359.0}, {"date": "2019-02-27", "close": 388.43, "volume": 13.0}, {"date": "2019-02-28", "close": 390.76, "volume": 23.0}, {"date": "2019-03-01", "close": 394.29, "volume": 525.0}, {"date": "2019-03-04", "close": 396.41, "volume": 550.0}, {"date": "2019-03-05", "close": 393.9, "volume": 513.0}, {"date": "2019-03-06", "close": 395.76, "volume": 579.0}, {"date": "2019-03-07", "close": 393.94, "volume": 756.0}, {"date": "2019-03-08", "close": 391.8, "volume": 25.0}, {"date": "2019-03-11", "close": 389.89, "volume": 47.0}, {"date": "2019-03-12", "close": 395.11, "volume": 99.0}, {"date": "2019-03-14", "close": 398.0, "volume": 24.0}, {"date": "2019-03-15", "close": 397.33, "volume": 6385.0}, {"date": "2019-03-18", "close": 396.0, "volume": 96.0}, {"date": "2019-03-19", "close": 397.85, "volume": 70.0}, {"date": "2019-03-20", "close": 398.43, "volume": 65.0}, {"date": "2019-03-21", "close": 393.45, "volume": 1141.0}, {"date": "2019-03-25", "close": 393.17, "volume": 137.0}, {"date": "2019-03-26", "close": 393.44, "volume": 114.0}, {"date": "2019-03-27", "close": 393.5, "volume": 5.0}, {"date": "2019-03-28", "close": 393.55, "volume": 87.0}, {"date": "2019-03-29", "close": 397.43, "volume": 507.0}, {"date": "2019-04-01", "close": 399.33, "volume": 533.0}, {"date": "2019-04-02", "close": 401.81, "volume": 798.0}, {"date": "2019-04-03", "close": 403.72, "volume": 1122.0}, {"date": "2019-04-04", "close": 402.99, "volume": 128.0}, {"date": "2019-04-05", "close": 403.76, "volume": 79.0}, {"date": "2019-04-08", "close": 406.51, "volume": 94.0}, {"date": "2019-04-09", "close": 404.18, "volume": 131.0}, {"date": "2019-04-10", "close": 402.63, "volume": 507.0}, {"date": "2019-04-11", "close": 402.74, "volume": 1.0}, {"date": "2019-04-12", "close": 404.7, "volume": 985.0}, {"date": "2019-04-17", "close": 404.5, "volume": 1360.0}, {"date": "2019-04-18", "close": 402.0, "volume": 702.0}, {"date": "2019-04-23", "close": 407.1, "volume": 24.0}, {"date": "2019-04-24", "close": 416.06, "volume": 592.0}, {"date": "2019-04-26", "close": 415.2, "volume": 67.0}, {"date": "2019-04-29", "close": 416.44, "volume": 19.0}, {"date": "2019-04-30", "close": 416.2, "volume": 1026.0}, {"date": "2019-05-01", "close": 418.06, "volume": 2.0}, {"date": "2019-05-02", "close": 415.46, "volume": 626.0}, {"date": "2019-05-03", "close": 417.05, "volume": 660.0}, {"date": "2019-05-06", "close": 413.52, "volume": 615.0}, {"date": "2019-05-07", "close": 416.25, "volume": 500.0}, {"date": "2019-05-08", "close": 411.35, "volume": 512.0}, {"date": "2019-05-09", "close": 411.25, "volume": 5.0}, {"date": "2019-05-10", "close": 409.5, "volume": 2214.0}, {"date": "2019-05-13", "close": 408.81, "volume": 1170.0}, {"date": "2019-05-14", "close": 405.12, "volume": 602.0}, {"date": "2019-05-15", "close": 410.0, "volume": 550.0}, {"date": "2019-05-16", "close": 412.0, "volume": 604.0}, {"date": "2019-05-20", "close": 414.7, "volume": 576.0}, {"date": "2019-05-21", "close": 412.51, "volume": 1010.0}, {"date": "2019-05-22", "close": 416.08, "volume": 106.0}, {"date": "2019-05-24", "close": 410.75, "volume": 239.0}, {"date": "2019-05-27", "close": 407.98, "volume": 41.0}, {"date": "2019-05-28", "close": 409.8, "volume": 26.0}, {"date": "2019-05-30", "close": 402.2, "volume": 1239.0}, {"date": "2019-05-31", "close": 400.97, "volume": 1337.0}, {"date": "2019-06-03", "close": 393.8, "volume": 805.0}, {"date": "2019-06-04", "close": 394.0, "volume": 3012.0}, {"date": "2019-06-05", "close": 401.5, "volume": 1185.0}, {"date": "2019-06-06", "close": 405.86, "volume": 122.0}, {"date": "2019-06-07", "close": 408.0, "volume": 3.0}, {"date": "2019-06-11", "close": 416.53, "volume": 100.0}, {"date": "2019-06-12", "close": 414.98, "volume": 114.0}, {"date": "2019-06-13", "close": 416.1, "volume": 518.0}, {"date": "2019-06-14", "close": 420.0, "volume": 50.0}, {"date": "2019-06-17", "close": 421.15, "volume": 3.0}, {"date": "2019-06-18", "close": 423.49, "volume": 30.0}, {"date": "2019-06-20", "close": 427.22, "volume": 90.0}, {"date": "2019-06-21", "close": 424.01, "volume": 62.0}, {"date": "2019-06-24", "close": 423.32, "volume": 59.0}, {"date": "2019-06-25", "close": 421.7, "volume": 30.0}, {"date": "2019-06-26", "close": 417.38, "volume": 97.0}, {"date": "2019-06-27", "close": 416.37, "volume": 5.0}, {"date": "2019-06-28", "close": 416.38, "volume": 75.0}, {"date": "2019-07-01", "close": 422.2, "volume": 176.0}, {"date": "2019-07-02", "close": 423.21, "volume": 100.0}, {"date": "2019-07-03", "close": 423.54, "volume": 48.0}, {"date": "2019-07-04", "close": 424.53, "volume": 41.0}, {"date": "2019-07-05", "close": 426.2, "volume": 449.0}, {"date": "2019-07-08", "close": 425.0, "volume": 70.0}, {"date": "2019-07-09", "close": 425.09, "volume": 1013.0}, {"date": "2019-07-11", "close": 429.1, "volume": 14.0}, {"date": "2019-07-12", "close": 428.74, "volume": 352.0}, {"date": "2019-07-15", "close": 427.69, "volume": 56.0}, {"date": "2019-07-16", "close": 427.48, "volume": 11.0}, {"date": "2019-07-17", "close": 427.7, "volume": 69.0}, {"date": "2019-07-18", "close": 422.69, "volume": 10.0}, {"date": "2019-07-22", "close": 421.85, "volume": 7.0}, {"date": "2019-07-24", "close": 429.55, "volume": 7.0}, {"date": "2019-07-25", "close": 431.68, "volume": 10.0}, {"date": "2019-07-26", "close": 432.5, "volume": 9.0}, {"date": "2019-07-29", "close": 436.3, "volume": 83.0}, {"date": "2019-07-30", "close": 437.42, "volume": 33.0}, {"date": "2019-07-31", "close": 436.89, "volume": 7.0}, {"date": "2019-08-01", "close": 434.79, "volume": 22.0}, {"date": "2019-08-02", "close": 431.86, "volume": 92.0}, {"date": "2019-08-05", "close": 428.0, "volume": 642.0}, {"date": "2019-08-06", "close": 417.78, "volume": 2476.0}, {"date": "2019-08-07", "close": 426.9, "volume": 1327.0}, {"date": "2019-08-08", "close": 427.23, "volume": 630.0}, {"date": "2019-08-09", "close": 430.57, "volume": 258.0}, {"date": "2019-08-12", "close": 430.25, "volume": 52.0}, {"date": "2019-08-13", "close": 426.04, "volume": 322.0}, {"date": "2019-08-14", "close": 430.3, "volume": 603.0}, {"date": "2019-08-15", "close": 419.27, "volume": 1426.0}, {"date": "2019-08-16", "close": 422.37, "volume": 178.0}, {"date": "2019-08-19", "close": 427.94, "volume": 24.0}, {"date": "2019-08-20", "close": 431.15, "volume": 88.0}, {"date": "2019-08-21", "close": 428.4, "volume": 102.0}, {"date": "2019-08-22", "close": 432.77, "volume": 46.0}, {"date": "2019-08-23", "close": 434.25, "volume": 48.0}, {"date": "2019-08-26", "close": 420.95, "volume": 134.0}, {"date": "2019-08-27", "close": 425.58, "volume": 302.0}, {"date": "2019-08-28", "close": 425.58, "volume": 3.0}, {"date": "2019-08-29", "close": 428.69, "volume": 40.0}, {"date": "2019-08-30", "close": 436.2, "volume": 301.0}, {"date": "2019-09-02", "close": 432.39, "volume": 120.0}, {"date": "2019-09-04", "close": 432.32, "volume": 306.0}, {"date": "2019-09-05", "close": 435.0, "volume": 82.0}, {"date": "2019-09-06", "close": 436.32, "volume": 72.0}, {"date": "2019-09-09", "close": 436.33, "volume": 497.0}, {"date": "2019-09-10", "close": 435.09, "volume": 22.0}, {"date": "2019-09-11", "close": 434.09, "volume": 33.0}, {"date": "2019-09-12", "close": 439.15, "volume": 95.0}, {"date": "2019-09-13", "close": 439.46, "volume": 32.0}, {"date": "2019-09-16", "close": 435.8, "volume": 69.0}, {"date": "2019-09-17", "close": 438.1, "volume": 26.0}, {"date": "2019-09-18", "close": 439.6, "volume": 2.0}, {"date": "2019-09-19", "close": 442.68, "volume": 330.0}, {"date": "2019-09-20", "close": 441.27, "volume": 91.0}, {"date": "2019-09-23", "close": 441.3, "volume": 141.0}, {"date": "2019-09-24", "close": 441.03, "volume": 291.0}, {"date": "2019-09-25", "close": 436.06, "volume": 25.0}, {"date": "2019-09-27", "close": 438.99, "volume": 56.0}, {"date": "2019-09-30", "close": 439.5, "volume": 94.0}, {"date": "2019-10-01", "close": 443.61, "volume": 182.0}, {"date": "2019-10-02", "close": 436.4, "volume": 169.0}, {"date": "2019-10-03", "close": 429.72, "volume": 205.0}, {"date": "2019-10-04", "close": 430.27, "volume": 70.0}, {"date": "2019-10-08", "close": 436.61, "volume": 230.0}, {"date": "2019-10-09", "close": 429.92, "volume": 262.0}, {"date": "2019-10-10", "close": 429.64, "volume": 6.0}, {"date": "2019-10-11", "close": 435.71, "volume": 62.0}, {"date": "2019-10-14", "close": 438.25, "volume": 46.0}, {"date": "2019-10-15", "close": 438.45, "volume": 4.0}, {"date": "2019-10-16", "close": 442.0, "volume": 6.0}, {"date": "2019-10-17", "close": 439.92, "volume": 514.0}, {"date": "2019-10-18", "close": 439.29, "volume": 19.0}, {"date": "2019-10-21", "close": 435.53, "volume": 98.0}, {"date": "2019-10-22", "close": 440.0, "volume": 159.0}, {"date": "2019-10-23", "close": 436.23, "volume": 122.0}, {"date": "2019-10-25", "close": 440.0, "volume": 21.0}, {"date": "2019-10-28", "close": 442.48, "volume": 2.0}, {"date": "2019-10-29", "close": 443.92, "volume": 135.0}, {"date": "2019-10-30", "close": 441.9, "volume": 44.0}, {"date": "2019-10-31", "close": 439.22, "volume": 388.0}, {"date": "2019-11-01", "close": 440.2, "volume": 6.0}, {"date": "2019-11-04", "close": 443.33, "volume": 156.0}, {"date": "2019-11-05", "close": 446.2, "volume": 493.0}, {"date": "2019-11-06", "close": 445.69, "volume": 106.0}, {"date": "2019-11-07", "close": 447.6, "volume": 158.0}, {"date": "2019-11-08", "close": 448.0, "volume": 36.0}, {"date": "2019-11-11", "close": 450.0, "volume": 82.0}, {"date": "2019-11-12", "close": 450.5, "volume": 32.0}, {"date": "2019-11-13", "close": 450.4, "volume": 1160.0}, {"date": "2019-11-14", "close": 451.27, "volume": 20.0}, {"date": "2019-11-15", "close": 457.38, "volume": 563.0}, {"date": "2019-11-18", "close": 457.15, "volume": 83.0}, {"date": "2019-11-19", "close": 460.67, "volume": 98.0}, {"date": "2019-11-20", "close": 456.75, "volume": 1874.0}, {"date": "2019-11-21", "close": 456.59, "volume": 21.0}, {"date": "2019-11-22", "close": 457.28, "volume": 146.0}, {"date": "2019-11-26", "close": 463.1, "volume": 751.0}, {"date": "2019-11-27", "close": 465.39, "volume": 86.0}, {"date": "2019-11-28", "close": 465.39, "volume": 48.0}, {"date": "2019-11-29", "close": 464.62, "volume": 104.0}, {"date": "2019-12-02", "close": 466.37, "volume": 80.0}, {"date": "2019-12-03", "close": 456.6, "volume": 369.0}, {"date": "2019-12-04", "close": 452.5, "volume": 284.0}, {"date": "2019-12-05", "close": 454.75, "volume": 194.0}, {"date": "2019-12-06", "close": 458.44, "volume": 25.0}, {"date": "2019-12-09", "close": 459.95, "volume": 99.0}, {"date": "2019-12-10", "close": 460.0, "volume": 132.0}, {"date": "2019-12-11", "close": 460.5, "volume": 62.0}, {"date": "2019-12-12", "close": 458.28, "volume": 2.0}, {"date": "2019-12-13", "close": 460.25, "volume": 2.0}, {"date": "2019-12-16", "close": 463.11, "volume": 89.0}, {"date": "2019-12-17", "close": 466.0, "volume": 28.0}, {"date": "2019-12-19", "close": 468.5, "volume": 117.0}, {"date": "2019-12-20", "close": 465.5, "volume": 1214.0}, {"date": "2019-12-23", "close": 465.5, "volume": 34.0}, {"date": "2019-12-24", "close": 464.02, "volume": 265.0}, {"date": "2019-12-27", "close": 465.2, "volume": 50.0}, {"date": "2019-12-30", "close": 462.0, "volume": 31.0}, {"date": "2019-12-31", "close": 460.0, "volume": 30.0}, {"date": "2020-01-02", "close": 460.23, "volume": 160.0}, {"date": "2020-01-03", "close": 465.5, "volume": 48.0}, {"date": "2020-01-06", "close": 462.93, "volume": 69.0}, {"date": "2020-01-08", "close": 466.54, "volume": 1066.0}, {"date": "2020-01-09", "close": 473.14, "volume": 566.0}, {"date": "2020-01-10", "close": 477.0, "volume": 7.0}, {"date": "2020-01-13", "close": 472.4, "volume": 131.0}, {"date": "2020-01-14", "close": 476.66, "volume": 135.0}, {"date": "2020-01-15", "close": 476.66, "volume": 1.0}, {"date": "2020-01-16", "close": 476.69, "volume": 113.0}, {"date": "2020-01-17", "close": 480.24, "volume": 67.0}, {"date": "2020-01-20", "close": 481.81, "volume": 329.0}, {"date": "2020-01-21", "close": 481.28, "volume": 275.0}, {"date": "2020-01-22", "close": 486.52, "volume": 230.0}, {"date": "2020-01-23", "close": 483.77, "volume": 974.0}, {"date": "2020-01-24", "close": 485.08, "volume": 165.0}, {"date": "2020-01-28", "close": 480.42, "volume": 433.0}, {"date": "2020-01-29", "close": 484.47, "volume": 32.0}, {"date": "2020-01-30", "close": 483.5, "volume": 17.0}, {"date": "2020-01-31", "close": 489.28, "volume": 42.0}, {"date": "2020-02-03", "close": 484.25, "volume": 148.0}, {"date": "2020-02-04", "close": 485.76, "volume": 196.0}, {"date": "2020-02-05", "close": 488.25, "volume": 174.0}, {"date": "2020-02-06", "close": 495.01, "volume": 236.0}, {"date": "2020-02-07", "close": 496.87, "volume": 1198.0}, {"date": "2020-02-10", "close": 496.14, "volume": 235.0}, {"date": "2020-02-11", "close": 500.99, "volume": 136.0}, {"date": "2020-02-12", "close": 499.4, "volume": 62.0}, {"date": "2020-02-13", "close": 500.85, "volume": 951.0}, {"date": "2020-02-14", "close": 503.28, "volume": 48.0}, {"date": "2020-02-17", "close": 503.05, "volume": 295.0}, {"date": "2020-02-18", "close": 503.0, "volume": 176.0}, {"date": "2020-02-19", "close": 504.82, "volume": 114.0}, {"date": "2020-02-20", "close": 508.94, "volume": 507.0}, {"date": "2020-02-21", "close": 508.68, "volume": 114.0}, {"date": "2020-02-24", "close": 498.83, "volume": 1030.0}, {"date": "2020-02-25", "close": 491.81, "volume": 1210.0}, {"date": "2020-02-26", "close": 478.01, "volume": 1068.0}, {"date": "2020-02-27", "close": 468.0, "volume": 513.0}, {"date": "2020-02-28", "close": 450.0, "volume": 642.0}, {"date": "2020-03-02", "close": 455.18, "volume": 1269.0}, {"date": "2020-03-03", "close": 467.71, "volume": 2033.0}, {"date": "2020-03-04", "close": 460.1, "volume": 1541.0}, {"date": "2020-03-05", "close": 467.27, "volume": 682.0}, {"date": "2020-03-06", "close": 452.0, "volume": 542.0}, {"date": "2020-03-09", "close": 434.78, "volume": 5173.0}, {"date": "2020-03-10", "close": 431.76, "volume": 3809.0}, {"date": "2020-03-11", "close": 429.43, "volume": 2294.0}, {"date": "2020-03-12", "close": 412.8, "volume": 681.0}, {"date": "2020-03-13", "close": 398.98, "volume": 1371.0}, {"date": "2020-03-16", "close": 410.6, "volume": 480.0}, {"date": "2020-03-17", "close": 412.25, "volume": 1299.0}, {"date": "2020-03-18", "close": 404.51, "volume": 406.0}, {"date": "2020-03-19", "close": 432.0, "volume": 368.0}, {"date": "2020-03-20", "close": 413.79, "volume": 507.0}, {"date": "2020-03-23", "close": 387.4, "volume": 918.0}, {"date": "2020-03-24", "close": 388.76, "volume": 366.0}, {"date": "2020-03-25", "close": 406.0, "volume": 1476.0}, {"date": "2020-03-26", "close": 417.0, "volume": 721.0}, {"date": "2020-03-27", "close": 420.95, "volume": 1234.0}, {"date": "2020-03-30", "close": 412.62, "volume": 487.0}, {"date": "2020-03-31", "close": 423.03, "volume": 490.0}, {"date": "2020-04-01", "close": 411.4, "volume": 175.0}, {"date": "2020-04-02", "close": 409.0, "volume": 693.0}, {"date": "2020-04-03", "close": 409.91, "volume": 314.0}, {"date": "2020-04-06", "close": 429.27, "volume": 684.0}, {"date": "2020-04-07", "close": 433.8, "volume": 1170.0}, {"date": "2020-04-08", "close": 435.0, "volume": 1385.0}, {"date": "2020-04-09", "close": 440.16, "volume": 1435.0}, {"date": "2020-04-14", "close": 437.34, "volume": 831.0}, {"date": "2020-04-15", "close": 442.27, "volume": 208.0}, {"date": "2020-04-16", "close": 441.63, "volume": 317.0}, {"date": "2020-04-17", "close": 452.92, "volume": 546.0}, {"date": "2020-04-20", "close": 450.71, "volume": 332.0}, {"date": "2020-04-21", "close": 443.25, "volume": 414.0}, {"date": "2020-04-22", "close": 435.93, "volume": 1005.0}, {"date": "2020-04-23", "close": 442.47, "volume": 214.0}, {"date": "2020-04-24", "close": 437.23, "volume": 425.0}, {"date": "2020-04-27", "close": 444.2, "volume": 548.0}, {"date": "2020-04-28", "close": 444.39, "volume": 610.0}, {"date": "2020-04-29", "close": 442.75, "volume": 57.0}, {"date": "2020-04-30", "close": 451.62, "volume": 582.0}, {"date": "2020-05-01", "close": 443.4, "volume": 363.0}, {"date": "2020-05-04", "close": 438.45, "volume": 128.0}, {"date": "2020-05-05", "close": 441.47, "volume": 29.0}, {"date": "2020-05-06", "close": 445.19, "volume": 55.0}, {"date": "2020-05-07", "close": 445.0, "volume": 408.0}, {"date": "2020-05-08", "close": 446.8, "volume": 304.0}, {"date": "2020-05-11", "close": 449.0, "volume": 323.0}, {"date": "2020-05-12", "close": 449.53, "volume": 283.0}, {"date": "2020-05-13", "close": 441.0, "volume": 227.0}, {"date": "2020-05-14", "close": 436.4, "volume": 121.0}, {"date": "2020-05-15", "close": 440.55, "volume": 82.0}, {"date": "2020-05-18", "close": 447.06, "volume": 356.0}, {"date": "2020-05-19", "close": 452.03, "volume": 74.0}, {"date": "2020-05-20", "close": 448.3, "volume": 445.0}, {"date": "2020-05-21", "close": 450.87, "volume": 671.0}, {"date": "2020-05-22", "close": 447.16, "volume": 225.0}, {"date": "2020-05-25", "close": 454.5, "volume": 100.0}, {"date": "2020-05-26", "close": 458.74, "volume": 230.0}, {"date": "2020-05-27", "close": 455.3, "volume": 137.0}, {"date": "2020-05-28", "close": 461.0, "volume": 454.0}, {"date": "2020-05-29", "close": 456.2, "volume": 168.0}, {"date": "2020-06-01", "close": 453.0, "volume": 143.0}, {"date": "2020-06-02", "close": 448.5, "volume": 208.0}, {"date": "2020-06-03", "close": 446.0, "volume": 108.0}, {"date": "2020-06-04", "close": 451.72, "volume": 426.0}, {"date": "2020-06-05", "close": 449.44, "volume": 242.0}, {"date": "2020-06-09", "close": 461.1, "volume": 348.0}, {"date": "2020-06-10", "close": 461.1, "volume": 58.0}, {"date": "2020-06-11", "close": 455.0, "volume": 143.0}, {"date": "2020-06-12", "close": 445.55, "volume": 942.0}, {"date": "2020-06-15", "close": 436.0, "volume": 752.0}, {"date": "2020-06-16", "close": 450.1, "volume": 160.0}, {"date": "2020-06-17", "close": 455.76, "volume": 614.0}, {"date": "2020-06-18", "close": 450.67, "volume": 1335.0}, {"date": "2020-06-19", "close": 453.2, "volume": 345.0}, {"date": "2020-06-22", "close": 448.0, "volume": 622.0}, {"date": "2020-06-23", "close": 449.83, "volume": 217.0}, {"date": "2020-06-24", "close": 449.99, "volume": 332.0}, {"date": "2020-06-25", "close": 442.36, "volume": 220.0}, {"date": "2020-06-26", "close": 446.1, "volume": 221.0}, {"date": "2020-06-29", "close": 437.0, "volume": 196.0}, {"date": "2020-06-30", "close": 444.27, "volume": 63.0}, {"date": "2020-07-01", "close": 447.02, "volume": 55.0}, {"date": "2020-07-02", "close": 448.91, "volume": 256.0}, {"date": "2020-07-03", "close": 451.77, "volume": 70.0}, {"date": "2020-07-06", "close": 454.26, "volume": 324.0}, {"date": "2020-07-07", "close": 453.9, "volume": 53.0}, {"date": "2020-07-08", "close": 451.93, "volume": 96.0}, {"date": "2020-07-09", "close": 452.4, "volume": 170.0}, {"date": "2020-07-10", "close": 449.93, "volume": 90.0}, {"date": "2020-07-13", "close": 458.57, "volume": 345.0}, {"date": "2020-07-14", "close": 454.97, "volume": 134.0}, {"date": "2020-07-15", "close": 458.64, "volume": 64.0}, {"date": "2020-07-16", "close": 459.26, "volume": 380.0}, {"date": "2020-07-17", "close": 458.4, "volume": 154.0}, {"date": "2020-07-20", "close": 460.02, "volume": 532.0}, {"date": "2020-07-21", "close": 463.03, "volume": 195.0}, {"date": "2020-07-22", "close": 455.0, "volume": 375.0}, {"date": "2020-07-23", "close": 457.1, "volume": 174.0}, {"date": "2020-07-24", "close": 454.37, "volume": 621.0}, {"date": "2020-07-27", "close": 451.2, "volume": 1113.0}, {"date": "2020-07-28", "close": 453.11, "volume": 72.0}, {"date": "2020-07-29", "close": 448.4, "volume": 927.0}, {"date": "2020-07-30", "close": 452.74, "volume": 167.0}, {"date": "2020-07-31", "close": 452.5, "volume": 174.0}, {"date": "2020-08-03", "close": 457.18, "volume": 158.0}, {"date": "2020-08-04", "close": 462.1, "volume": 409.0}, {"date": "2020-08-05", "close": 460.23, "volume": 188.0}, {"date": "2020-08-06", "close": 461.12, "volume": 43.0}, {"date": "2020-08-07", "close": 462.15, "volume": 82.0}, {"date": "2020-08-10", "close": 468.09, "volume": 527.0}, {"date": "2020-08-11", "close": 469.31, "volume": 273.0}, {"date": "2020-08-12", "close": 466.5, "volume": 144.0}, {"date": "2020-08-13", "close": 470.22, "volume": 1132.0}, {"date": "2020-08-14", "close": 472.0, "volume": 141.0}, {"date": "2020-08-17", "close": 469.7, "volume": 61.0}, {"date": "2020-08-18", "close": 468.0, "volume": 71.0}, {"date": "2020-08-19", "close": 468.72, "volume": 410.0}, {"date": "2020-08-20", "close": 467.5, "volume": 55.0}, {"date": "2020-08-21", "close": 470.7, "volume": 723.0}, {"date": "2020-08-24", "close": 475.27, "volume": 52.0}, {"date": "2020-08-25", "close": 480.28, "volume": 249.0}, {"date": "2020-08-26", "close": 478.91, "volume": 92.0}, {"date": "2020-08-27", "close": 480.26, "volume": 93.0}, {"date": "2020-08-28", "close": 480.0, "volume": 622.0}, {"date": "2020-08-31", "close": 478.8, "volume": 215.0}, {"date": "2020-09-01", "close": 473.4, "volume": 698.0}, {"date": "2020-09-02", "close": 481.46, "volume": 168.0}, {"date": "2020-09-03", "close": 489.01, "volume": 37.0}, {"date": "2020-09-04", "close": 474.56, "volume": 549.0}, {"date": "2020-09-07", "close": 467.51, "volume": 259.0}, {"date": "2020-09-08", "close": 472.27, "volume": 51.0}, {"date": "2020-09-09", "close": 462.8, "volume": 312.0}, {"date": "2020-09-10", "close": 467.84, "volume": 124.0}, {"date": "2020-09-11", "close": 462.69, "volume": 766.0}, {"date": "2020-09-14", "close": 464.0, "volume": 97.0}, {"date": "2020-09-15", "close": 463.94, "volume": 83.0}, {"date": "2020-09-16", "close": 465.87, "volume": 70.0}, {"date": "2020-09-17", "close": 459.98, "volume": 466.0}, {"date": "2020-09-18", "close": 457.14, "volume": 186.0}, {"date": "2020-09-21", "close": 451.06, "volume": 823.0}, {"date": "2020-09-22", "close": 453.0, "volume": 192.0}, {"date": "2020-09-23", "close": 463.5, "volume": 165.0}, {"date": "2020-09-24", "close": 458.08, "volume": 2036.0}, {"date": "2020-09-25", "close": 461.0, "volume": 110.0}, {"date": "2020-09-28", "close": 467.6, "volume": 219.0}, {"date": "2020-09-29", "close": 473.51, "volume": 230.0}, {"date": "2020-09-30", "close": 465.1, "volume": 131.0}, {"date": "2020-10-01", "close": 469.0, "volume": 74.0}, {"date": "2020-10-02", "close": 463.3, "volume": 238.0}, {"date": "2020-10-05", "close": 467.96, "volume": 118.0}, {"date": "2020-10-06", "close": 472.58, "volume": 545.0}, {"date": "2020-10-07", "close": 471.86, "volume": 165.0}, {"date": "2020-10-08", "close": 478.95, "volume": 803.0}, {"date": "2020-10-09", "close": 481.04, "volume": 212.0}, {"date": "2020-10-12", "close": 481.19, "volume": 254.0}, {"date": "2020-10-13", "close": 489.7, "volume": 120.0}, {"date": "2020-10-14", "close": 490.0, "volume": 133.0}, {"date": "2020-10-15", "close": 487.2, "volume": 104.0}, {"date": "2020-10-16", "close": 491.09, "volume": 90.0}, {"date": "2020-10-19", "close": 492.0, "volume": 1343.0}, {"date": "2020-10-20", "close": 487.72, "volume": 65.0}, {"date": "2020-10-21", "close": 487.76, "volume": 69.0}, {"date": "2020-10-22", "close": 480.55, "volume": 1557.0}, {"date": "2020-10-23", "close": 484.69, "volume": 54.0}, {"date": "2020-10-26", "close": 482.3, "volume": 202.0}, {"date": "2020-10-27", "close": 477.72, "volume": 287.0}, {"date": "2020-10-28", "close": 470.66, "volume": 1195.0}, {"date": "2020-10-29", "close": 467.15, "volume": 1232.0}, {"date": "2020-10-30", "close": 464.0, "volume": 579.0}, {"date": "2020-11-02", "close": 467.5, "volume": 374.0}, {"date": "2020-11-03", "close": 472.01, "volume": 2187.0}, {"date": "2020-11-04", "close": 478.0, "volume": 2989.0}, {"date": "2020-11-05", "close": 483.85, "volume": 215.0}, {"date": "2020-11-06", "close": 479.28, "volume": 3339.0}, {"date": "2020-11-09", "close": 488.5, "volume": 352.0}, {"date": "2020-11-10", "close": 482.24, "volume": 604.0}, {"date": "2020-11-11", "close": 485.0, "volume": 349.0}, {"date": "2020-11-12", "close": 487.43, "volume": 984.0}, {"date": "2020-11-13", "close": 488.56, "volume": 128.0}, {"date": "2020-11-17", "close": 493.0, "volume": 271.0}, {"date": "2020-11-18", "close": 494.15, "volume": 4352.0}, {"date": "2020-11-19", "close": 488.08, "volume": 142.0}, {"date": "2020-11-20", "close": 488.81, "volume": 515.0}, {"date": "2020-11-23", "close": 487.25, "volume": 2012.0}, {"date": "2020-11-24", "close": 493.33, "volume": 1397.0}, {"date": "2020-11-25", "close": 495.65, "volume": 914.0}, {"date": "2020-11-26", "close": 493.57, "volume": 2276.0}, {"date": "2020-11-27", "close": 490.5, "volume": 313.0}, {"date": "2020-11-30", "close": 490.0, "volume": 187.0}, {"date": "2020-12-01", "close": 495.65, "volume": 171.0}, {"date": "2020-12-02", "close": 495.52, "volume": 626.0}, {"date": "2020-12-03", "close": 494.89, "volume": 146.0}, {"date": "2020-12-04", "close": 494.5, "volume": 203.0}, {"date": "2020-12-07", "close": 496.57, "volume": 658.0}, {"date": "2020-12-08", "close": 495.3, "volume": 155.0}, {"date": "2020-12-09", "close": 499.81, "volume": 254.0}, {"date": "2020-12-10", "close": 491.55, "volume": 322.0}, {"date": "2020-12-11", "close": 484.66, "volume": 576.0}, {"date": "2020-12-14", "close": 488.46, "volume": 1112.0}, {"date": "2020-12-15", "close": 486.21, "volume": 314.0}, {"date": "2020-12-16", "close": 488.6, "volume": 143.0}, {"date": "2020-12-17", "close": 489.37, "volume": 87.0}, {"date": "2020-12-18", "close": 487.02, "volume": 243.0}, {"date": "2020-12-21", "close": 487.77, "volume": 351.0}, {"date": "2020-12-22", "close": 487.0, "volume": 993.0}, {"date": "2020-12-23", "close": 486.5, "volume": 99.0}, {"date": "2020-12-24", "close": 486.32, "volume": 166.0}, {"date": "2020-12-29", "close": 492.03, "volume": 377.0}, {"date": "2020-12-30", "close": 486.53, "volume": 257.0}, {"date": "2020-12-31", "close": 484.0, "volume": 478.0}, {"date": "2021-01-04", "close": 485.78, "volume": 207.0}, {"date": "2021-01-05", "close": 478.8, "volume": 409.0}, {"date": "2021-01-06", "close": 474.52, "volume": 223.0}, {"date": "2021-01-07", "close": 481.64, "volume": 303.0}, {"date": "2021-01-08", "close": 490.93, "volume": 163.0}, {"date": "2021-01-11", "close": 492.04, "volume": 933.0}, {"date": "2021-01-12", "close": 492.93, "volume": 478.0}, {"date": "2021-01-13", "close": 490.24, "volume": 182.0}, {"date": "2021-01-14", "close": 492.04, "volume": 227.0}, {"date": "2021-01-15", "close": 486.0, "volume": 278.0}, {"date": "2021-01-18", "close": 489.04, "volume": 236.0}, {"date": "2021-01-19", "close": 490.16, "volume": 54.0}, {"date": "2021-01-20", "close": 491.69, "volume": 542.0}, {"date": "2021-01-21", "close": 495.62, "volume": 359.0}, {"date": "2021-01-22", "close": 494.67, "volume": 150.0}, {"date": "2021-01-25", "close": 496.85, "volume": 336.0}, {"date": "2021-01-27", "close": 495.35, "volume": 290.0}, {"date": "2021-01-28", "close": 489.12, "volume": 535.0}, {"date": "2021-01-29", "close": 488.0, "volume": 597.0}, {"date": "2021-02-01", "close": 485.95, "volume": 200.0}, {"date": "2021-02-02", "close": 496.59, "volume": 300.0}, {"date": "2021-02-03", "close": 502.64, "volume": 375.0}, {"date": "2021-02-04", "close": 500.11, "volume": 130.0}, {"date": "2021-02-05", "close": 509.08, "volume": 381.0}, {"date": "2021-02-08", "close": 507.17, "volume": 211.0}, {"date": "2021-02-09", "close": 505.0, "volume": 442.0}, {"date": "2021-02-10", "close": 507.0, "volume": 588.0}, {"date": "2021-02-11", "close": 504.22, "volume": 95.0}, {"date": "2021-02-12", "close": 503.57, "volume": 442.0}, {"date": "2021-02-15", "close": 507.01, "volume": 375.0}, {"date": "2021-02-16", "close": 507.27, "volume": 893.0}, {"date": "2021-02-17", "close": 506.95, "volume": 314.0}, {"date": "2021-02-18", "close": 505.14, "volume": 117.0}, {"date": "2021-02-19", "close": 502.05, "volume": 264.0}, {"date": "2021-02-22", "close": 494.1, "volume": 704.0}, {"date": "2021-02-23", "close": 491.17, "volume": 482.0}, {"date": "2021-02-24", "close": 489.62, "volume": 496.0}, {"date": "2021-02-25", "close": 492.7, "volume": 167.0}, {"date": "2021-02-26", "close": 487.85, "volume": 416.0}, {"date": "2021-03-01", "close": 495.04, "volume": 510.0}, {"date": "2021-03-02", "close": 500.8, "volume": 355.0}, {"date": "2021-03-03", "close": 496.27, "volume": 509.0}, {"date": "2021-03-04", "close": 487.21, "volume": 1107.0}, {"date": "2021-03-05", "close": 487.94, "volume": 466.0}, {"date": "2021-03-08", "close": 496.56, "volume": 131.0}, {"date": "2021-03-09", "close": 503.27, "volume": 65.0}, {"date": "2021-03-10", "close": 502.98, "volume": 224.0}, {"date": "2021-03-11", "close": 504.65, "volume": 291.0}, {"date": "2021-03-12", "close": 506.26, "volume": 152.0}, {"date": "2021-03-15", "close": 510.0, "volume": 1202.0}, {"date": "2021-03-16", "close": 512.72, "volume": 340.0}, {"date": "2021-03-17", "close": 512.07, "volume": 668.0}, {"date": "2021-03-18", "close": 507.94, "volume": 434.0}, {"date": "2021-03-19", "close": 506.59, "volume": 359.0}, {"date": "2021-03-22", "close": 504.48, "volume": 151.0}, {"date": "2021-03-23", "close": 509.64, "volume": 168.0}, {"date": "2021-03-24", "close": 513.59, "volume": 105.0}, {"date": "2021-03-25", "close": 511.56, "volume": 223.0}, {"date": "2021-03-26", "close": 512.84, "volume": 285.0}, {"date": "2021-03-29", "close": 517.18, "volume": 1133.0}, {"date": "2021-03-30", "close": 517.6, "volume": 76.0}, {"date": "2021-03-31", "close": 519.94, "volume": 839.0}, {"date": "2021-04-01", "close": 524.74, "volume": 208.0}, {"date": "2021-04-06", "close": 531.0, "volume": 342.0}, {"date": "2021-04-07", "close": 530.42, "volume": 335.0}, {"date": "2021-04-08", "close": 535.35, "volume": 640.0}, {"date": "2021-04-09", "close": 537.2, "volume": 279.0}, {"date": "2021-04-12", "close": 540.68, "volume": 260.0}, {"date": "2021-04-13", "close": 541.31, "volume": 477.0}, {"date": "2021-04-14", "close": 540.0, "volume": 264.0}, {"date": "2021-04-15", "close": 533.5, "volume": 1953.0}, {"date": "2021-04-16", "close": 537.56, "volume": 1278.0}, {"date": "2021-04-19", "close": 538.0, "volume": 567.0}, {"date": "2021-04-20", "close": 534.0, "volume": 499.0}, {"date": "2021-04-21", "close": 533.15, "volume": 132.0}, {"date": "2021-04-22", "close": 537.0, "volume": 62.0}, {"date": "2021-04-23", "close": 534.05, "volume": 358.0}, {"date": "2021-04-26", "close": 537.63, "volume": 193.0}, {"date": "2021-04-27", "close": 536.19, "volume": 104.0}, {"date": "2021-04-28", "close": 539.01, "volume": 215.0}, {"date": "2021-04-29", "close": 537.72, "volume": 211.0}, {"date": "2021-04-30", "close": 539.68, "volume": 253.0}, {"date": "2021-05-03", "close": 541.28, "volume": 384.0}, {"date": "2021-05-04", "close": 538.55, "volume": 187.0}, {"date": "2021-05-05", "close": 538.5, "volume": 179.0}, {"date": "2021-05-06", "close": 537.46, "volume": 288.0}, {"date": "2021-05-07", "close": 539.5, "volume": 484.0}, {"date": "2021-05-10", "close": 537.73, "volume": 456.0}, {"date": "2021-05-11", "close": 531.8, "volume": 375.0}, {"date": "2021-05-12", "close": 528.28, "volume": 760.0}, {"date": "2021-05-13", "close": 525.46, "volume": 284.0}, {"date": "2021-05-14", "close": 534.7, "volume": 177.0}, {"date": "2021-05-17", "close": 536.0, "volume": 737.0}, {"date": "2021-05-18", "close": 535.6, "volume": 297.0}, {"date": "2021-05-19", "close": 528.09, "volume": 175.0}, {"date": "2021-05-20", "close": 531.5, "volume": 139.0}, {"date": "2021-05-21", "close": 535.97, "volume": 216.0}, {"date": "2021-05-24", "close": 538.9, "volume": 310.0}, {"date": "2021-05-25", "close": 541.4, "volume": 127.0}, {"date": "2021-05-26", "close": 539.01, "volume": 148.0}, {"date": "2021-05-27", "close": 541.0, "volume": 236.0}, {"date": "2021-05-28", "close": 544.0, "volume": 286.0}, {"date": "2021-05-31", "close": 543.99, "volume": 263.0}, {"date": "2021-06-01", "close": 542.04, "volume": 949.0}, {"date": "2021-06-02", "close": 541.03, "volume": 206.0}, {"date": "2021-06-03", "close": 545.15, "volume": 103.0}, {"date": "2021-06-04", "close": 545.96, "volume": 1188.0}, {"date": "2021-06-07", "close": 545.0, "volume": 251.0}, {"date": "2021-06-08", "close": 545.6, "volume": 333.0}, {"date": "2021-06-09", "close": 547.04, "volume": 34.0}, {"date": "2021-06-10", "close": 546.98, "volume": 220.0}, {"date": "2021-06-11", "close": 546.84, "volume": 368.0}, {"date": "2021-06-15", "close": 552.99, "volume": 608.0}, {"date": "2021-06-16", "close": 552.97, "volume": 359.0}, {"date": "2021-06-17", "close": 551.6, "volume": 282.0}, {"date": "2021-06-18", "close": 559.46, "volume": 626.0}, {"date": "2021-06-21", "close": 551.1, "volume": 599.0}, {"date": "2021-06-22", "close": 562.26, "volume": 350.0}, {"date": "2021-06-23", "close": 562.78, "volume": 810.0}, {"date": "2021-06-24", "close": 559.7, "volume": 283.0}, {"date": "2021-06-25", "close": 560.1, "volume": 168.0}, {"date": "2021-06-28", "close": 563.27, "volume": 174.0}, {"date": "2021-06-29", "close": 566.09, "volume": 257.0}, {"date": "2021-06-30", "close": 570.0, "volume": 308.0}, {"date": "2021-07-01", "close": 573.36, "volume": 274.0}, {"date": "2021-07-02", "close": 577.88, "volume": 129.0}, {"date": "2021-07-05", "close": 577.64, "volume": 351.0}, {"date": "2021-07-06", "close": 571.93, "volume": 649.0}, {"date": "2021-07-07", "close": 578.0, "volume": 205.0}, {"date": "2021-07-08", "close": 582.2, "volume": 152.0}, {"date": "2021-07-09", "close": 579.32, "volume": 121.0}, {"date": "2021-07-12", "close": 581.63, "volume": 263.0}, {"date": "2021-07-13", "close": 583.0, "volume": 396.0}, {"date": "2021-07-14", "close": 584.31, "volume": 435.0}, {"date": "2021-07-15", "close": 583.0, "volume": 600.0}, {"date": "2021-07-16", "close": 585.6, "volume": 209.0}, {"date": "2021-07-19", "close": 582.5, "volume": 476.0}, {"date": "2021-07-20", "close": 581.5, "volume": 525.0}, {"date": "2021-07-21", "close": 590.62, "volume": 156.0}, {"date": "2021-07-22", "close": 591.96, "volume": 233.0}, {"date": "2021-07-23", "close": 592.61, "volume": 137.0}, {"date": "2021-07-26", "close": 597.7, "volume": 313.0}, {"date": "2021-07-27", "close": 597.69, "volume": 559.0}, {"date": "2021-07-28", "close": 596.15, "volume": 610.0}, {"date": "2021-07-29", "close": 594.0, "volume": 421.0}, {"date": "2021-07-30", "close": 592.2, "volume": 355.0}, {"date": "2021-08-02", "close": 600.47, "volume": 667.0}, {"date": "2021-08-03", "close": 593.51, "volume": 479.0}, {"date": "2021-08-04", "close": 596.28, "volume": 432.0}, {"date": "2021-08-05", "close": 595.0, "volume": 234.0}, {"date": "2021-08-06", "close": 598.87, "volume": 286.0}, {"date": "2021-08-09", "close": 600.13, "volume": 382.0}, {"date": "2021-08-10", "close": 602.7, "volume": 337.0}, {"date": "2021-08-11", "close": 603.76, "volume": 1596.0}, {"date": "2021-08-12", "close": 603.57, "volume": 355.0}, {"date": "2021-08-13", "close": 607.92, "volume": 195.0}, {"date": "2021-08-16", "close": 607.31, "volume": 525.0}, {"date": "2021-08-17", "close": 611.0, "volume": 267.0}, {"date": "2021-08-18", "close": 611.77, "volume": 752.0}, {"date": "2021-08-19", "close": 610.0, "volume": 342.0}, {"date": "2021-08-20", "close": 616.55, "volume": 126.0}, {"date": "2021-08-23", "close": 622.66, "volume": 302.0}, {"date": "2021-08-24", "close": 620.4, "volume": 362.0}, {"date": "2021-08-25", "close": 618.98, "volume": 820.0}, {"date": "2021-08-26", "close": 617.27, "volume": 707.0}, {"date": "2021-08-27", "close": 618.1, "volume": 213.0}, {"date": "2021-08-30", "close": 617.92, "volume": 799.0}, {"date": "2021-08-31", "close": 618.81, "volume": 533.0}, {"date": "2021-09-01", "close": 620.0, "volume": 326.0}, {"date": "2021-09-02", "close": 614.0, "volume": 1109.0}, {"date": "2021-09-03", "close": 613.35, "volume": 478.0}, {"date": "2021-09-06", "close": 611.75, "volume": 641.0}, {"date": "2021-09-07", "close": 612.7, "volume": 1026.0}, {"date": "2021-09-08", "close": 613.4, "volume": 178.0}, {"date": "2021-09-09", "close": 611.51, "volume": 272.0}, {"date": "2021-09-10", "close": 610.05, "volume": 255.0}, {"date": "2021-09-13", "close": 608.65, "volume": 815.0}, {"date": "2021-09-14", "close": 609.76, "volume": 368.0}, {"date": "2021-09-15", "close": 608.5, "volume": 463.0}, {"date": "2021-09-16", "close": 612.84, "volume": 610.0}, {"date": "2021-09-17", "close": 611.15, "volume": 1160.0}, {"date": "2021-09-20", "close": 606.0, "volume": 779.0}, {"date": "2021-09-21", "close": 600.61, "volume": 742.0}, {"date": "2021-09-22", "close": 601.0, "volume": 1195.0}, {"date": "2021-09-23", "close": 606.33, "volume": 1436.0}, {"date": "2021-09-24", "close": 607.82, "volume": 413.0}, {"date": "2021-09-27", "close": 613.01, "volume": 363.0}, {"date": "2021-09-28", "close": 606.34, "volume": 722.0}, {"date": "2021-09-29", "close": 601.49, "volume": 385.0}, {"date": "2021-09-30", "close": 606.91, "volume": 381.0}, {"date": "2021-10-01", "close": 593.0, "volume": 1259.0}, {"date": "2021-10-04", "close": 596.55, "volume": 601.0}, {"date": "2021-10-05", "close": 590.67, "volume": 940.0}, {"date": "2021-10-06", "close": 593.26, "volume": 1601.0}, {"date": "2021-10-07", "close": 600.76, "volume": 141.0}, {"date": "2021-10-08", "close": 600.74, "volume": 167.0}, {"date": "2021-10-11", "close": 596.49, "volume": 168.0}, {"date": "2021-10-12", "close": 589.21, "volume": 471.0}, {"date": "2021-10-13", "close": 590.5, "volume": 181.0}, {"date": "2021-10-14", "close": 591.29, "volume": 521.0}, {"date": "2021-10-15", "close": 599.0, "volume": 552.0}, {"date": "2021-10-18", "close": 601.57, "volume": 1430.0}, {"date": "2021-10-19", "close": 600.3, "volume": 463.0}, {"date": "2021-10-20", "close": 600.65, "volume": 230.0}, {"date": "2021-10-21", "close": 599.41, "volume": 918.0}, {"date": "2021-10-22", "close": 606.7, "volume": 403.0}, {"date": "2021-10-25", "close": 606.0, "volume": 492.0}, {"date": "2021-10-26", "close": 607.8, "volume": 609.0}, {"date": "2021-10-27", "close": 607.02, "volume": 479.0}, {"date": "2021-10-28", "close": 606.0, "volume": 163.0}, {"date": "2021-10-29", "close": 605.0, "volume": 77.0}, {"date": "2021-11-01", "close": 613.34, "volume": 904.0}, {"date": "2021-11-02", "close": 613.17, "volume": 310.0}, {"date": "2021-11-03", "close": 620.63, "volume": 1368.0}, {"date": "2021-11-04", "close": 624.15, "volume": 345.0}, {"date": "2021-11-05", "close": 631.48, "volume": 640.0}, {"date": "2021-11-08", "close": 631.76, "volume": 1220.0}, {"date": "2021-11-09", "close": 631.48, "volume": 243.0}, {"date": "2021-11-10", "close": 632.87, "volume": 367.0}, {"date": "2021-11-11", "close": 635.81, "volume": 773.0}, {"date": "2021-11-12", "close": 637.4, "volume": 397.0}, {"date": "2021-11-15", "close": 637.02, "volume": 436.0}, {"date": "2021-11-16", "close": 635.64, "volume": 262.0}, {"date": "2021-11-17", "close": 644.37, "volume": 963.0}, {"date": "2021-11-18", "close": 644.1, "volume": 588.0}, {"date": "2021-11-19", "close": 648.53, "volume": 206.0}, {"date": "2021-11-22", "close": 648.57, "volume": 1069.0}, {"date": "2021-11-23", "close": 647.48, "volume": 468.0}, {"date": "2021-11-24", "close": 648.72, "volume": 449.0}, {"date": "2021-11-25", "close": 654.15, "volume": 1406.0}, {"date": "2021-11-26", "close": 651.23, "volume": 509.0}, {"date": "2021-11-29", "close": 648.43, "volume": 6931.0}, {"date": "2021-11-30", "close": 651.76, "volume": 858.0}, {"date": "2021-12-01", "close": 642.75, "volume": 576.0}, {"date": "2021-12-02", "close": 638.5, "volume": 844.0}, {"date": "2021-12-03", "close": 646.06, "volume": 381.0}, {"date": "2021-12-06", "close": 648.7, "volume": 420.0}, {"date": "2021-12-07", "close": 651.87, "volume": 298.0}, {"date": "2021-12-08", "close": 658.72, "volume": 650.0}, {"date": "2021-12-09", "close": 654.16, "volume": 630.0}, {"date": "2021-12-10", "close": 652.47, "volume": 517.0}, {"date": "2021-12-13", "close": 659.51, "volume": 250.0}, {"date": "2021-12-14", "close": 657.72, "volume": 638.0}, {"date": "2021-12-15", "close": 652.11, "volume": 638.0}, {"date": "2021-12-16", "close": 658.81, "volume": 907.0}, {"date": "2021-12-17", "close": 647.85, "volume": 793.0}, {"date": "2021-12-20", "close": 641.62, "volume": 676.0}, {"date": "2021-12-21", "close": 644.14, "volume": 153.0}, {"date": "2021-12-22", "close": 648.47, "volume": 319.0}, {"date": "2021-12-23", "close": 649.25, "volume": 230.0}, {"date": "2021-12-24", "close": 652.0, "volume": 111.0}, {"date": "2021-12-29", "close": 660.42, "volume": 769.0}, {"date": "2021-12-30", "close": 657.7, "volume": 526.0}, {"date": "2021-12-31", "close": 655.9, "volume": 198.0}, {"date": "2022-01-04", "close": 663.5, "volume": 359.0}, {"date": "2022-01-05", "close": 659.3, "volume": 484.0}, {"date": "2022-01-06", "close": 650.04, "volume": 3869.0}, {"date": "2022-01-07", "close": 655.03, "volume": 221.0}, {"date": "2022-01-10", "close": 647.98, "volume": 1215.0}, {"date": "2022-01-11", "close": 647.75, "volume": 278.0}, {"date": "2022-01-12", "close": 651.19, "volume": 274.0}, {"date": "2022-01-13", "close": 645.0, "volume": 1267.0}, {"date": "2022-01-14", "close": 639.61, "volume": 827.0}, {"date": "2022-01-17", "close": 643.21, "volume": 823.0}, {"date": "2022-01-18", "close": 643.61, "volume": 475.0}, {"date": "2022-01-19", "close": 632.0, "volume": 981.0}, {"date": "2022-01-20", "close": 627.36, "volume": 1264.0}, {"date": "2022-01-21", "close": 617.25, "volume": 987.0}, {"date": "2022-01-24", "close": 614.94, "volume": 1356.0}, {"date": "2022-01-25", "close": 608.98, "volume": 1339.0}, {"date": "2022-01-27", "close": 603.38, "volume": 1717.0}, {"date": "2022-01-28", "close": 616.45, "volume": 730.0}, {"date": "2022-01-31", "close": 632.0, "volume": 337.0}, {"date": "2022-02-01", "close": 634.77, "volume": 856.0}, {"date": "2022-02-02", "close": 639.59, "volume": 346.0}, {"date": "2022-02-03", "close": 636.88, "volume": 742.0}, {"date": "2022-02-04", "close": 631.47, "volume": 914.0}, {"date": "2022-02-07", "close": 633.3, "volume": 496.0}, {"date": "2022-02-08", "close": 627.34, "volume": 409.0}, {"date": "2022-02-09", "close": 631.46, "volume": 142.0}, {"date": "2022-02-10", "close": 636.11, "volume": 544.0}, {"date": "2022-02-11", "close": 626.64, "volume": 272.0}, {"date": "2022-02-14", "close": 620.47, "volume": 275.0}, {"date": "2022-02-15", "close": 616.19, "volume": 260.0}, {"date": "2022-02-16", "close": 621.99, "volume": 817.0}, {"date": "2022-02-17", "close": 619.01, "volume": 338.0}, {"date": "2022-02-18", "close": 610.85, "volume": 795.0}, {"date": "2022-02-21", "close": 605.13, "volume": 631.0}, {"date": "2022-02-22", "close": 592.61, "volume": 1291.0}, {"date": "2022-02-23", "close": 597.5, "volume": 897.0}, {"date": "2022-02-24", "close": 574.98, "volume": 1459.0}, {"date": "2022-02-25", "close": 592.4, "volume": 1334.0}, {"date": "2022-02-28", "close": 595.64, "volume": 1232.0}, {"date": "2022-03-01", "close": 601.14, "volume": 210.0}, {"date": "2022-03-02", "close": 593.9, "volume": 974.0}, {"date": "2022-03-03", "close": 601.0, "volume": 126.0}, {"date": "2022-03-04", "close": 587.3, "volume": 1283.0}, {"date": "2022-03-07", "close": 576.0, "volume": 2794.0}, {"date": "2022-03-08", "close": 572.5, "volume": 390.0}, {"date": "2022-03-09", "close": 575.5, "volume": 468.0}, {"date": "2022-03-10", "close": 582.61, "volume": 427.0}, {"date": "2022-03-11", "close": 577.11, "volume": 183.0}, {"date": "2022-03-14", "close": 582.4, "volume": 418.0}, {"date": "2022-03-15", "close": 582.0, "volume": 319.0}, {"date": "2022-03-16", "close": 590.44, "volume": 274.0}, {"date": "2022-03-17", "close": 595.0, "volume": 962.0}, {"date": "2022-03-18", "close": 592.08, "volume": 1052.0}, {"date": "2022-03-21", "close": 599.0, "volume": 457.0}, {"date": "2022-03-22", "close": 599.3, "volume": 210.0}, {"date": "2022-03-23", "close": 602.86, "volume": 104.0}, {"date": "2022-03-24", "close": 594.19, "volume": 556.0}, {"date": "2022-03-25", "close": 599.26, "volume": 317.0}, {"date": "2022-03-28", "close": 599.47, "volume": 88.0}, {"date": "2022-03-29", "close": 609.43, "volume": 633.0}, {"date": "2022-03-30", "close": 611.86, "volume": 780.0}, {"date": "2022-03-31", "close": 614.1, "volume": 255.0}, {"date": "2022-04-01", "close": 606.02, "volume": 578.0}, {"date": "2022-04-04", "close": 604.0, "volume": 135.0}, {"date": "2022-04-05", "close": 600.7, "volume": 608.0}, {"date": "2022-04-06", "close": 595.31, "volume": 458.0}, {"date": "2022-04-07", "close": 594.51, "volume": 643.0}, {"date": "2022-04-08", "close": 599.87, "volume": 170.0}, {"date": "2022-04-11", "close": 597.09, "volume": 388.0}, {"date": "2022-04-12", "close": 589.58, "volume": 371.0}, {"date": "2022-04-13", "close": 592.92, "volume": 183.0}, {"date": "2022-04-14", "close": 595.66, "volume": 452.0}, {"date": "2022-04-19", "close": 595.66, "volume": 225.0}, {"date": "2022-04-20", "close": 597.24, "volume": 310.0}, {"date": "2022-04-21", "close": 600.01, "volume": 228.0}, {"date": "2022-04-22", "close": 595.64, "volume": 201.0}, {"date": "2022-04-26", "close": 593.21, "volume": 225.0}, {"date": "2022-04-27", "close": 582.78, "volume": 304.0}, {"date": "2022-04-28", "close": 594.0, "volume": 1102.0}, {"date": "2022-04-29", "close": 596.53, "volume": 88.0}, {"date": "2022-05-02", "close": 586.5, "volume": 459.0}, {"date": "2022-05-03", "close": 583.92, "volume": 662.0}, {"date": "2022-05-04", "close": 585.5, "volume": 41.0}, {"date": "2022-05-05", "close": 592.34, "volume": 482.0}, {"date": "2022-05-06", "close": 582.5, "volume": 787.0}, {"date": "2022-05-09", "close": 582.01, "volume": 338.0}, {"date": "2022-05-10", "close": 574.3, "volume": 509.0}, {"date": "2022-05-11", "close": 576.05, "volume": 136.0}, {"date": "2022-05-12", "close": 568.7, "volume": 451.0}, {"date": "2022-05-13", "close": 574.95, "volume": 591.0}, {"date": "2022-05-16", "close": 579.73, "volume": 338.0}, {"date": "2022-05-17", "close": 574.0, "volume": 329.0}, {"date": "2022-05-18", "close": 579.5, "volume": 2359.0}, {"date": "2022-05-19", "close": 560.23, "volume": 1228.0}, {"date": "2022-05-20", "close": 558.0, "volume": 224.0}, {"date": "2022-05-23", "close": 553.4, "volume": 929.0}, {"date": "2022-05-24", "close": 554.6, "volume": 797.0}, {"date": "2022-05-25", "close": 556.95, "volume": 389.0}, {"date": "2022-05-26", "close": 560.96, "volume": 196.0}, {"date": "2022-05-27", "close": 567.0, "volume": 309.0}, {"date": "2022-05-30", "close": 582.77, "volume": 295.0}, {"date": "2022-05-31", "close": 579.32, "volume": 454.0}, {"date": "2022-06-01", "close": 576.0, "volume": 260.0}, {"date": "2022-06-02", "close": 571.99, "volume": 377.0}, {"date": "2022-06-03", "close": 575.92, "volume": 102.0}, {"date": "2022-06-06", "close": 573.5, "volume": 231.0}, {"date": "2022-06-07", "close": 570.29, "volume": 2092.0}, {"date": "2022-06-08", "close": 575.26, "volume": 240.0}, {"date": "2022-06-09", "close": 573.0, "volume": 1620.0}, {"date": "2022-06-10", "close": 565.0, "volume": 246.0}, {"date": "2022-06-14", "close": 545.89, "volume": 6253.0}, {"date": "2022-06-15", "close": 543.0, "volume": 678.0}, {"date": "2022-06-16", "close": 539.86, "volume": 1801.0}, {"date": "2022-06-17", "close": 524.51, "volume": 758.0}, {"date": "2022-06-20", "close": 526.5, "volume": 153.0}, {"date": "2022-06-21", "close": 533.7, "volume": 701.0}, {"date": "2022-06-22", "close": 535.6, "volume": 410.0}, {"date": "2022-06-23", "close": 543.02, "volume": 319.0}, {"date": "2022-06-24", "close": 552.09, "volume": 115.0}, {"date": "2022-06-27", "close": 563.17, "volume": 753.0}, {"date": "2022-06-28", "close": 561.2, "volume": 367.0}, {"date": "2022-06-29", "close": 553.13, "volume": 62.0}, {"date": "2022-06-30", "close": 547.38, "volume": 230.0}, {"date": "2022-07-01", "close": 548.12, "volume": 474.0}, {"date": "2022-07-04", "close": 555.25, "volume": 1751.0}, {"date": "2022-07-05", "close": 556.73, "volume": 278.0}, {"date": "2022-07-06", "close": 561.61, "volume": 77.0}, {"date": "2022-07-07", "close": 563.91, "volume": 364.0}, {"date": "2022-07-08", "close": 567.75, "volume": 158.0}, {"date": "2022-07-11", "close": 567.0, "volume": 308.0}, {"date": "2022-07-12", "close": 568.09, "volume": 196.0}, {"date": "2022-07-13", "close": 563.19, "volume": 166.0}, {"date": "2022-07-14", "close": 558.8, "volume": 1792.0}, {"date": "2022-07-15", "close": 562.93, "volume": 66.0}, {"date": "2022-07-18", "close": 568.62, "volume": 242.0}, {"date": "2022-07-19", "close": 558.8, "volume": 516.0}, {"date": "2022-07-20", "close": 569.84, "volume": 1820.0}, {"date": "2022-07-21", "close": 571.3, "volume": 156.0}, {"date": "2022-07-22", "close": 575.33, "volume": 435.0}, {"date": "2022-07-25", "close": 570.97, "volume": 905.0}, {"date": "2022-07-26", "close": 566.95, "volume": 522.0}, {"date": "2022-07-27", "close": 568.69, "volume": 290.0}, {"date": "2022-07-28", "close": 572.71, "volume": 147.0}, {"date": "2022-07-29", "close": 583.45, "volume": 372.0}, {"date": "2022-08-01", "close": 586.9, "volume": 264.0}, {"date": "2022-08-02", "close": 587.7, "volume": 430.0}, {"date": "2022-08-03", "close": 590.0, "volume": 1099.0}, {"date": "2022-08-04", "close": 594.64, "volume": 418.0}, {"date": "2022-08-05", "close": 595.82, "volume": 82.0}, {"date": "2022-08-08", "close": 596.65, "volume": 249.0}, {"date": "2022-08-09", "close": 593.56, "volume": 280.0}, {"date": "2022-08-10", "close": 591.06, "volume": 77.0}, {"date": "2022-08-11", "close": 594.75, "volume": 117.0}, {"date": "2022-08-12", "close": 591.37, "volume": 186.0}, {"date": "2022-08-15", "close": 601.46, "volume": 343.0}, {"date": "2022-08-16", "close": 608.58, "volume": 150.0}, {"date": "2022-08-17", "close": 613.67, "volume": 668.0}, {"date": "2022-08-18", "close": 615.27, "volume": 419.0}, {"date": "2022-08-19", "close": 617.92, "volume": 698.0}, {"date": "2022-08-22", "close": 610.0, "volume": 489.0}, {"date": "2022-08-23", "close": 600.0, "volume": 356.0}, {"date": "2022-08-24", "close": 597.47, "volume": 587.0}, {"date": "2022-08-25", "close": 597.53, "volume": 124.0}, {"date": "2022-08-26", "close": 601.91, "volume": 126.0}, {"date": "2022-08-29", "close": 586.3, "volume": 621.0}, {"date": "2022-08-30", "close": 584.9, "volume": 190.0}, {"date": "2022-08-31", "close": 581.71, "volume": 207.0}, {"date": "2022-09-01", "close": 575.0, "volume": 238.0}, {"date": "2022-09-02", "close": 583.2, "volume": 187.0}, {"date": "2022-09-05", "close": 579.29, "volume": 194.0}, {"date": "2022-09-06", "close": 578.8, "volume": 183.0}, {"date": "2022-09-07", "close": 580.26, "volume": 384.0}, {"date": "2022-09-08", "close": 590.88, "volume": 428.0}, {"date": "2022-09-09", "close": 588.3, "volume": 268.0}, {"date": "2022-09-12", "close": 594.64, "volume": 85.0}, {"date": "2022-09-13", "close": 599.54, "volume": 236.0}, {"date": "2022-09-14", "close": 584.7, "volume": 816.0}, {"date": "2022-09-15", "close": 585.72, "volume": 571.0}, {"date": "2022-09-16", "close": 575.1, "volume": 936.0}, {"date": "2022-09-19", "close": 574.05, "volume": 167.0}, {"date": "2022-09-20", "close": 579.83, "volume": 918.0}, {"date": "2022-09-21", "close": 576.36, "volume": 84.0}, {"date": "2022-09-23", "close": 564.77, "volume": 797.0}, {"date": "2022-09-26", "close": 562.18, "volume": 748.0}, {"date": "2022-09-27", "close": 565.61, "volume": 485.0}, {"date": "2022-09-28", "close": 565.83, "volume": 832.0}, {"date": "2022-09-29", "close": 570.29, "volume": 355.0}, {"date": "2022-09-30", "close": 558.6, "volume": 644.0}, {"date": "2022-10-03", "close": 555.9, "volume": 716.0}, {"date": "2022-10-04", "close": 571.38, "volume": 1698.0}, {"date": "2022-10-05", "close": 579.54, "volume": 168.0}, {"date": "2022-10-06", "close": 580.56, "volume": 383.0}, {"date": "2022-10-07", "close": 581.36, "volume": 255.0}, {"date": "2022-10-10", "close": 571.52, "volume": 580.0}, {"date": "2022-10-11", "close": 573.33, "volume": 113.0}, {"date": "2022-10-12", "close": 572.34, "volume": 240.0}, {"date": "2022-10-13", "close": 568.65, "volume": 519.0}, {"date": "2022-10-14", "close": 582.37, "volume": 220.0}, {"date": "2022-10-17", "close": 576.82, "volume": 217.0}, {"date": "2022-10-18", "close": 590.5, "volume": 823.0}, {"date": "2022-10-19", "close": 591.6, "volume": 268.0}, {"date": "2022-10-20", "close": 588.43, "volume": 95.0}, {"date": "2022-10-21", "close": 582.0, "volume": 239.0}, {"date": "2022-10-24", "close": 592.07, "volume": 687.0}, {"date": "2022-10-25", "close": 599.4, "volume": 260.0}, {"date": "2022-10-26", "close": 596.04, "volume": 1502.0}, {"date": "2022-10-27", "close": 590.0, "volume": 172.0}, {"date": "2022-10-28", "close": 584.55, "volume": 343.0}, {"date": "2022-10-31", "close": 605.0, "volume": 833.0}, {"date": "2022-11-01", "close": 603.03, "volume": 496.0}, {"date": "2022-11-02", "close": 601.36, "volume": 273.0}, {"date": "2022-11-03", "close": 590.02, "volume": 1004.0}, {"date": "2022-11-04", "close": 586.52, "volume": 126.0}, {"date": "2022-11-07", "close": 584.9, "volume": 1152.0}, {"date": "2022-11-08", "close": 587.27, "volume": 120.0}, {"date": "2022-11-09", "close": 587.1, "volume": 111.0}, {"date": "2022-11-10", "close": 584.83, "volume": 244.0}, {"date": "2022-11-11", "close": 597.82, "volume": 752.0}, {"date": "2022-11-14", "close": 595.3, "volume": 793.0}, {"date": "2022-11-15", "close": 592.2, "volume": 185.0}, {"date": "2022-11-16", "close": 590.26, "volume": 2561.0}, {"date": "2022-11-17", "close": 589.37, "volume": 2280.0}, {"date": "2022-11-18", "close": 588.42, "volume": 180.0}, {"date": "2022-11-21", "close": 594.97, "volume": 230.0}, {"date": "2022-11-22", "close": 597.38, "volume": 122.0}, {"date": "2022-11-23", "close": 602.3, "volume": 217.0}, {"date": "2022-11-24", "close": 596.63, "volume": 2178.0}, {"date": "2022-11-25", "close": 595.38, "volume": 110.0}, {"date": "2022-11-28", "close": 596.91, "volume": 135.0}, {"date": "2022-11-29", "close": 593.08, "volume": 277.0}, {"date": "2022-11-30", "close": 591.35, "volume": 305.0}, {"date": "2022-12-01", "close": 599.93, "volume": 267.0}, {"date": "2022-12-02", "close": 597.37, "volume": 300.0}, {"date": "2022-12-05", "close": 594.68, "volume": 117.0}, {"date": "2022-12-06", "close": 594.71, "volume": 1086.0}, {"date": "2022-12-07", "close": 589.54, "volume": 130.0}, {"date": "2022-12-08", "close": 585.41, "volume": 237.0}, {"date": "2022-12-09", "close": 585.24, "volume": 189.0}, {"date": "2022-12-12", "close": 580.21, "volume": 271.0}, {"date": "2022-12-13", "close": 590.64, "volume": 547.0}, {"date": "2022-12-14", "close": 590.06, "volume": 191.0}, {"date": "2022-12-15", "close": 585.72, "volume": 93.0}, {"date": "2022-12-16", "close": 578.65, "volume": 199.0}, {"date": "2022-12-19", "close": 571.8, "volume": 453.0}, {"date": "2022-12-20", "close": 567.67, "volume": 779.0}, {"date": "2022-12-21", "close": 573.73, "volume": 435.0}, {"date": "2022-12-22", "close": 573.0, "volume": 199.0}, {"date": "2022-12-23", "close": 570.0, "volume": 103.0}, {"date": "2022-12-28", "close": 566.07, "volume": 562.0}, {"date": "2022-12-29", "close": 559.52, "volume": 566.0}, {"date": "2022-12-30", "close": 565.0, "volume": 152.0}, {"date": "2023-01-03", "close": 561.35, "volume": 168.0}, {"date": "2023-01-04", "close": 560.5, "volume": 90.0}, {"date": "2023-01-05", "close": 563.14, "volume": 127.0}, {"date": "2023-01-06", "close": 563.67, "volume": 696.0}, {"date": "2023-01-09", "close": 562.09, "volume": 220.0}, {"date": "2023-01-10", "close": 560.42, "volume": 147.0}, {"date": "2023-01-11", "close": 566.0, "volume": 144.0}, {"date": "2023-01-12", "close": 572.5, "volume": 204.0}, {"date": "2023-01-13", "close": 570.11, "volume": 204.0}, {"date": "2023-01-16", "close": 570.06, "volume": 385.0}, {"date": "2023-01-17", "close": 570.56, "volume": 71.0}, {"date": "2023-01-18", "close": 569.14, "volume": 130.0}, {"date": "2023-01-19", "close": 565.87, "volume": 138.0}, {"date": "2023-01-20", "close": 563.36, "volume": 328.0}, {"date": "2023-01-23", "close": 566.78, "volume": 259.0}, {"date": "2023-01-24", "close": 570.0, "volume": 307.0}, {"date": "2023-01-25", "close": 561.86, "volume": 648.0}, {"date": "2023-01-27", "close": 568.1, "volume": 237.0}, {"date": "2023-01-30", "close": 570.6, "volume": 419.0}, {"date": "2023-01-31", "close": 569.5, "volume": 70.0}, {"date": "2023-02-01", "close": 573.8, "volume": 182.0}, {"date": "2023-02-02", "close": 576.58, "volume": 398.0}, {"date": "2023-02-03", "close": 587.03, "volume": 265.0}, {"date": "2023-02-06", "close": 591.5, "volume": 230.0}, {"date": "2023-02-07", "close": 592.2, "volume": 6206.0}, {"date": "2023-02-08", "close": 596.62, "volume": 356.0}, {"date": "2023-02-09", "close": 592.29, "volume": 121.0}, {"date": "2023-02-10", "close": 587.63, "volume": 851.0}, {"date": "2023-02-13", "close": 588.61, "volume": 29.0}, {"date": "2023-02-14", "close": 592.17, "volume": 70.0}, {"date": "2023-02-15", "close": 592.92, "volume": 203.0}, {"date": "2023-02-16", "close": 599.52, "volume": 546.0}, {"date": "2023-02-17", "close": 594.36, "volume": 141.0}, {"date": "2023-02-20", "close": 590.35, "volume": 113.0}, {"date": "2023-02-21", "close": 588.03, "volume": 533.0}, {"date": "2023-02-22", "close": 585.6, "volume": 625.0}, {"date": "2023-02-23", "close": 585.99, "volume": 44.0}, {"date": "2023-02-24", "close": 587.91, "volume": 110.0}, {"date": "2023-02-27", "close": 591.91, "volume": 340.0}, {"date": "2023-02-28", "close": 592.19, "volume": 225.0}, {"date": "2023-03-01", "close": 587.92, "volume": 1193.0}, {"date": "2023-03-02", "close": 583.67, "volume": 412.0}, {"date": "2023-03-03", "close": 589.06, "volume": 138.0}, {"date": "2023-03-06", "close": 598.69, "volume": 408.0}, {"date": "2023-03-07", "close": 604.37, "volume": 503.0}, {"date": "2023-03-08", "close": 604.41, "volume": 672.0}, {"date": "2023-03-09", "close": 603.86, "volume": 166.0}, {"date": "2023-03-10", "close": 589.1, "volume": 354.0}, {"date": "2023-03-13", "close": 588.72, "volume": 8037.0}, {"date": "2023-03-14", "close": 583.13, "volume": 529.0}, {"date": "2023-03-15", "close": 586.36, "volume": 480.0}, {"date": "2023-03-16", "close": 589.7, "volume": 392.0}, {"date": "2023-03-17", "close": 588.34, "volume": 1316.0}, {"date": "2023-03-20", "close": 583.6, "volume": 267.0}, {"date": "2023-03-21", "close": 589.0, "volume": 147.0}, {"date": "2023-03-22", "close": 596.48, "volume": 306.0}, {"date": "2023-03-23", "close": 585.73, "volume": 205.0}, {"date": "2023-03-24", "close": 588.89, "volume": 56.0}, {"date": "2023-03-27", "close": 597.68, "volume": 2219.0}, {"date": "2023-03-28", "close": 588.0, "volume": 1734.0}, {"date": "2023-03-29", "close": 593.43, "volume": 133.0}, {"date": "2023-03-30", "close": 600.71, "volume": 113.0}, {"date": "2023-03-31", "close": 602.51, "volume": 113.0}, {"date": "2023-04-03", "close": 612.26, "volume": 882.0}, {"date": "2023-04-04", "close": 607.0, "volume": 1018.0}, {"date": "2023-04-05", "close": 606.55, "volume": 400.0}, {"date": "2023-04-06", "close": 607.22, "volume": 309.0}, {"date": "2023-04-11", "close": 614.68, "volume": 834.0}, {"date": "2023-04-12", "close": 613.92, "volume": 163.0}, {"date": "2023-04-13", "close": 609.24, "volume": 143.0}, {"date": "2023-04-14", "close": 609.19, "volume": 83.0}, {"date": "2023-04-17", "close": 616.26, "volume": 257.0}, {"date": "2023-04-18", "close": 615.0, "volume": 246.0}, {"date": "2023-04-19", "close": 614.53, "volume": 196.0}, {"date": "2023-04-20", "close": 617.05, "volume": 97.0}, {"date": "2023-04-21", "close": 613.7, "volume": 436.0}, {"date": "2023-04-24", "close": 614.72, "volume": 297.0}, {"date": "2023-04-26", "close": 617.7, "volume": 790.0}, {"date": "2023-04-27", "close": 613.54, "volume": 658.0}, {"date": "2023-04-28", "close": 622.87, "volume": 232.0}, {"date": "2023-05-01", "close": 626.95, "volume": 439.0}, {"date": "2023-05-02", "close": 619.01, "volume": 1450.0}, {"date": "2023-05-03", "close": 617.44, "volume": 261.0}, {"date": "2023-05-04", "close": 610.95, "volume": 277.0}, {"date": "2023-05-05", "close": 603.52, "volume": 192.0}, {"date": "2023-05-08", "close": 608.73, "volume": 196.0}, {"date": "2023-05-09", "close": 608.21, "volume": 35.0}, {"date": "2023-05-10", "close": 607.68, "volume": 322.0}, {"date": "2023-05-11", "close": 611.15, "volume": 447.0}, {"date": "2023-05-12", "close": 616.29, "volume": 357.0}, {"date": "2023-05-15", "close": 617.39, "volume": 118.0}, {"date": "2023-05-16", "close": 617.0, "volume": 250.0}, {"date": "2023-05-17", "close": 618.5, "volume": 360.0}, {"date": "2023-05-18", "close": 624.59, "volume": 5101.0}, {"date": "2023-05-19", "close": 633.1, "volume": 974.0}, {"date": "2023-05-22", "close": 629.73, "volume": 486.0}, {"date": "2023-05-23", "close": 630.45, "volume": 397.0}, {"date": "2023-05-24", "close": 628.82, "volume": 248.0}, {"date": "2023-05-25", "close": 632.5, "volume": 123.0}, {"date": "2023-05-26", "close": 635.0, "volume": 379.0}, {"date": "2023-05-29", "close": 643.78, "volume": 539.0}, {"date": "2023-05-30", "close": 646.45, "volume": 350.0}, {"date": "2023-05-31", "close": 645.4, "volume": 377.0}, {"date": "2023-06-01", "close": 642.97, "volume": 172.0}, {"date": "2023-06-02", "close": 639.43, "volume": 606.0}, {"date": "2023-06-05", "close": 647.58, "volume": 640.0}, {"date": "2023-06-06", "close": 640.65, "volume": 788.0}, {"date": "2023-06-07", "close": 640.9, "volume": 400.0}, {"date": "2023-06-08", "close": 639.08, "volume": 333.0}, {"date": "2023-06-09", "close": 640.28, "volume": 142.0}, {"date": "2023-06-13", "close": 643.26, "volume": 360.0}, {"date": "2023-06-14", "close": 645.63, "volume": 326.0}, {"date": "2023-06-15", "close": 640.5, "volume": 605.0}, {"date": "2023-06-16", "close": 642.08, "volume": 1214.0}, {"date": "2023-06-19", "close": 640.16, "volume": 232.0}, {"date": "2023-06-20", "close": 644.72, "volume": 379.0}, {"date": "2023-06-21", "close": 644.52, "volume": 242.0}, {"date": "2023-06-22", "close": 641.93, "volume": 600.0}, {"date": "2023-06-23", "close": 648.88, "volume": 1229.0}, {"date": "2023-06-26", "close": 649.59, "volume": 687.0}, {"date": "2023-06-27", "close": 644.76, "volume": 156.0}, {"date": "2023-06-28", "close": 656.0, "volume": 933.0}, {"date": "2023-06-29", "close": 659.8, "volume": 1308.0}, {"date": "2023-06-30", "close": 662.05, "volume": 187.0}, {"date": "2023-07-03", "close": 664.5, "volume": 871.0}, {"date": "2023-07-04", "close": 666.87, "volume": 1046.0}, {"date": "2023-07-05", "close": 663.16, "volume": 529.0}, {"date": "2023-07-06", "close": 663.11, "volume": 609.0}, {"date": "2023-07-07", "close": 661.87, "volume": 279.0}, {"date": "2023-07-10", "close": 655.83, "volume": 629.0}, {"date": "2023-07-11", "close": 658.97, "volume": 441.0}, {"date": "2023-07-12", "close": 658.88, "volume": 223.0}, {"date": "2023-07-13", "close": 655.95, "volume": 356.0}, {"date": "2023-07-14", "close": 652.93, "volume": 694.0}, {"date": "2023-07-17", "close": 658.49, "volume": 529.0}, {"date": "2023-07-18", "close": 660.87, "volume": 424.0}, {"date": "2023-07-19", "close": 668.96, "volume": 834.0}, {"date": "2023-07-20", "close": 666.5, "volume": 733.0}, {"date": "2023-07-21", "close": 668.86, "volume": 727.0}, {"date": "2023-07-24", "close": 671.37, "volume": 265.0}, {"date": "2023-07-25", "close": 671.5, "volume": 429.0}, {"date": "2023-07-26", "close": 673.3, "volume": 1197.0}, {"date": "2023-07-27", "close": 672.41, "volume": 247.0}, {"date": "2023-07-28", "close": 681.34, "volume": 1267.0}, {"date": "2023-07-31", "close": 683.0, "volume": 701.0}, {"date": "2023-08-01", "close": 687.04, "volume": 403.0}, {"date": "2023-08-02", "close": 690.49, "volume": 705.0}, {"date": "2023-08-03", "close": 689.0, "volume": 316.0}, {"date": "2023-08-04", "close": 686.32, "volume": 295.0}, {"date": "2023-08-07", "close": 682.44, "volume": 335.0}, {"date": "2023-08-08", "close": 687.9, "volume": 1514.0}, {"date": "2023-08-09", "close": 685.7, "volume": 171.0}, {"date": "2023-08-10", "close": 684.16, "volume": 771.0}, {"date": "2023-08-11", "close": 684.65, "volume": 418.0}, {"date": "2023-08-14", "close": 687.22, "volume": 417.0}, {"date": "2023-08-15", "close": 689.8, "volume": 1093.0}, {"date": "2023-08-16", "close": 686.85, "volume": 656.0}, {"date": "2023-08-17", "close": 688.94, "volume": 533.0}, {"date": "2023-08-18", "close": 681.49, "volume": 561.0}, {"date": "2023-08-21", "close": 681.44, "volume": 717.0}, {"date": "2023-08-22", "close": 683.83, "volume": 360.0}, {"date": "2023-08-23", "close": 682.62, "volume": 295.0}, {"date": "2023-08-24", "close": 688.94, "volume": 801.0}, {"date": "2023-08-25", "close": 682.49, "volume": 305.0}, {"date": "2023-08-28", "close": 685.61, "volume": 206.0}, {"date": "2023-08-29", "close": 687.85, "volume": 277.0}, {"date": "2023-08-30", "close": 694.17, "volume": 625.0}, {"date": "2023-08-31", "close": 696.42, "volume": 270.0}, {"date": "2023-09-01", "close": 697.1, "volume": 611.0}, {"date": "2023-09-04", "close": 696.93, "volume": 933.0}, {"date": "2023-09-05", "close": 703.74, "volume": 492.0}, {"date": "2023-09-06", "close": 702.26, "volume": 361.0}, {"date": "2023-09-07", "close": 697.44, "volume": 447.0}, {"date": "2023-09-08", "close": 695.81, "volume": 540.0}, {"date": "2023-09-11", "close": 694.38, "volume": 758.0}, {"date": "2023-09-12", "close": 697.32, "volume": 801.0}, {"date": "2023-09-13", "close": 695.2, "volume": 251.0}, {"date": "2023-09-14", "close": 695.39, "volume": 776.0}, {"date": "2023-09-15", "close": 695.24, "volume": 222.0}, {"date": "2023-09-18", "close": 689.0, "volume": 732.0}, {"date": "2023-09-19", "close": 689.81, "volume": 219.0}, {"date": "2023-09-20", "close": 685.58, "volume": 279.0}, {"date": "2023-09-21", "close": 682.98, "volume": 378.0}, {"date": "2023-09-22", "close": 673.3, "volume": 1249.0}, {"date": "2023-09-25", "close": 672.66, "volume": 513.0}, {"date": "2023-09-26", "close": 671.8, "volume": 135.0}, {"date": "2023-09-27", "close": 669.18, "volume": 595.0}, {"date": "2023-09-28", "close": 669.13, "volume": 150.0}, {"date": "2023-09-29", "close": 663.47, "volume": 493.0}, {"date": "2023-10-02", "close": 670.53, "volume": 165.0}, {"date": "2023-10-03", "close": 675.44, "volume": 697.0}, {"date": "2023-10-04", "close": 666.1, "volume": 722.0}, {"date": "2023-10-05", "close": 667.16, "volume": 1292.0}, {"date": "2023-10-06", "close": 665.83, "volume": 304.0}, {"date": "2023-10-09", "close": 671.26, "volume": 202.0}, {"date": "2023-10-10", "close": 675.1, "volume": 151.0}, {"date": "2023-10-11", "close": 677.34, "volume": 145.0}, {"date": "2023-10-12", "close": 682.0, "volume": 245.0}, {"date": "2023-10-13", "close": 686.5, "volume": 212.0}, {"date": "2023-10-16", "close": 684.0, "volume": 202.0}, {"date": "2023-10-17", "close": 685.0, "volume": 202.0}, {"date": "2023-10-18", "close": 683.22, "volume": 346.0}, {"date": "2023-10-19", "close": 682.19, "volume": 261.0}, {"date": "2023-10-20", "close": 675.0, "volume": 248.0}, {"date": "2023-10-23", "close": 669.37, "volume": 379.0}, {"date": "2023-10-24", "close": 663.93, "volume": 312.0}, {"date": "2023-10-25", "close": 662.32, "volume": 345.0}, {"date": "2023-10-26", "close": 660.71, "volume": 1048.0}, {"date": "2023-10-27", "close": 654.33, "volume": 573.0}, {"date": "2023-10-30", "close": 648.97, "volume": 890.0}, {"date": "2023-10-31", "close": 652.94, "volume": 383.0}, {"date": "2023-11-01", "close": 659.71, "volume": 132.0}, {"date": "2023-11-02", "close": 659.57, "volume": 477.0}, {"date": "2023-11-03", "close": 669.53, "volume": 414.0}, {"date": "2023-11-06", "close": 668.18, "volume": 475.0}, {"date": "2023-11-07", "close": 675.36, "volume": 310.0}, {"date": "2023-11-08", "close": 678.98, "volume": 138.0}, {"date": "2023-11-09", "close": 681.32, "volume": 4609.0}, {"date": "2023-11-10", "close": 682.6, "volume": 162.0}, {"date": "2023-11-13", "close": 689.69, "volume": 264.0}, {"date": "2023-11-14", "close": 691.0, "volume": 350.0}, {"date": "2023-11-15", "close": 692.07, "volume": 754.0}, {"date": "2023-11-16", "close": 694.15, "volume": 6313.0}, {"date": "2023-11-17", "close": 697.14, "volume": 1214.0}, {"date": "2023-11-20", "close": 687.38, "volume": 778.0}, {"date": "2023-11-21", "close": 690.93, "volume": 718.0}, {"date": "2023-11-22", "close": 691.76, "volume": 1551.0}, {"date": "2023-11-23", "close": 694.18, "volume": 909.0}, {"date": "2023-11-24", "close": 694.9, "volume": 323.0}, {"date": "2023-11-27", "close": 690.48, "volume": 573.0}, {"date": "2023-11-28", "close": 686.95, "volume": 284.0}, {"date": "2023-11-29", "close": 684.72, "volume": 298.0}, {"date": "2023-11-30", "close": 685.57, "volume": 855.0}, {"date": "2023-12-01", "close": 690.42, "volume": 930.0}, {"date": "2023-12-04", "close": 688.47, "volume": 673.0}, {"date": "2023-12-05", "close": 692.23, "volume": 545.0}, {"date": "2023-12-06", "close": 694.81, "volume": 435.0}, {"date": "2023-12-07", "close": 696.42, "volume": 155.0}, {"date": "2023-12-08", "close": 692.78, "volume": 373.0}, {"date": "2023-12-11", "close": 701.41, "volume": 703.0}, {"date": "2023-12-12", "close": 701.36, "volume": 222.0}, {"date": "2023-12-13", "close": 708.93, "volume": 889.0}, {"date": "2023-12-14", "close": 704.06, "volume": 1272.0}, {"date": "2023-12-15", "close": 700.52, "volume": 391.0}, {"date": "2023-12-18", "close": 701.43, "volume": 677.0}, {"date": "2023-12-19", "close": 702.59, "volume": 141.0}, {"date": "2023-12-20", "close": 701.54, "volume": 543.0}, {"date": "2023-12-21", "close": 695.62, "volume": 2365.0}, {"date": "2023-12-22", "close": 696.61, "volume": 1275.0}, {"date": "2023-12-27", "close": 695.68, "volume": 247.0}, {"date": "2023-12-28", "close": 697.91, "volume": 453.0}, {"date": "2023-12-29", "close": 697.76, "volume": 165.0}, {"date": "2024-01-02", "close": 697.56, "volume": 443.0}, {"date": "2024-01-03", "close": 698.54, "volume": 149.0}, {"date": "2024-01-04", "close": 696.33, "volume": 279.0}, {"date": "2024-01-05", "close": 697.83, "volume": 281.0}, {"date": "2024-01-08", "close": 698.49, "volume": 445.0}, {"date": "2024-01-09", "close": 706.07, "volume": 481.0}, {"date": "2024-01-10", "close": 706.36, "volume": 194.0}, {"date": "2024-01-11", "close": 710.94, "volume": 1063.0}, {"date": "2024-01-12", "close": 709.57, "volume": 370.0}, {"date": "2024-01-15", "close": 712.7, "volume": 431.0}, {"date": "2024-01-16", "close": 718.26, "volume": 581.0}, {"date": "2024-01-17", "close": 721.8, "volume": 552.0}, {"date": "2024-01-18", "close": 719.75, "volume": 334.0}, {"date": "2024-01-19", "close": 724.9, "volume": 317.0}, {"date": "2024-01-22", "close": 733.68, "volume": 1139.0}, {"date": "2024-01-23", "close": 733.56, "volume": 343.0}, {"date": "2024-01-24", "close": 740.05, "volume": 364.0}, {"date": "2024-01-25", "close": 738.7, "volume": 1458.0}, {"date": "2024-01-29", "close": 739.11, "volume": 723.0}, {"date": "2024-01-30", "close": 743.25, "volume": 554.0}, {"date": "2024-01-31", "close": 744.3, "volume": 642.0}, {"date": "2024-02-01", "close": 739.95, "volume": 746.0}, {"date": "2024-02-02", "close": 746.1, "volume": 341.0}, {"date": "2024-02-05", "close": 758.49, "volume": 269.0}, {"date": "2024-02-06", "close": 756.7, "volume": 552.0}, {"date": "2024-02-07", "close": 756.75, "volume": 1040.0}, {"date": "2024-02-08", "close": 763.66, "volume": 159.0}, {"date": "2024-02-09", "close": 767.82, "volume": 325.0}, {"date": "2024-02-12", "close": 768.62, "volume": 431.0}, {"date": "2024-02-13", "close": 767.56, "volume": 341.0}, {"date": "2024-02-14", "close": 764.71, "volume": 1120.0}, {"date": "2024-02-15", "close": 769.73, "volume": 184.0}, {"date": "2024-02-16", "close": 770.1, "volume": 593.0}, {"date": "2024-02-19", "close": 764.11, "volume": 736.0}, {"date": "2024-02-20", "close": 762.67, "volume": 450.0}, {"date": "2024-02-21", "close": 755.28, "volume": 843.0}, {"date": "2024-02-22", "close": 764.04, "volume": 1020.0}, {"date": "2024-02-23", "close": 773.48, "volume": 206.0}, {"date": "2024-02-26", "close": 773.77, "volume": 677.0}, {"date": "2024-02-27", "close": 773.35, "volume": 408.0}, {"date": "2024-02-28", "close": 777.72, "volume": 263.0}, {"date": "2024-02-29", "close": 777.54, "volume": 464.0}, {"date": "2024-03-01", "close": 782.59, "volume": 434.0}, {"date": "2024-03-04", "close": 786.49, "volume": 481.0}, {"date": "2024-03-05", "close": 786.72, "volume": 463.0}, {"date": "2024-03-06", "close": 779.37, "volume": 343.0}, {"date": "2024-03-07", "close": 773.1, "volume": 460.0}, {"date": "2024-03-08", "close": 777.61, "volume": 261.0}, {"date": "2024-03-11", "close": 772.55, "volume": 862.0}, {"date": "2024-03-12", "close": 775.45, "volume": 248.0}, {"date": "2024-03-13", "close": 781.55, "volume": 351.0}, {"date": "2024-03-14", "close": 781.34, "volume": 1852.0}, {"date": "2024-03-15", "close": 783.95, "volume": 4597.0}, {"date": "2024-03-18", "close": 778.88, "volume": 516.0}, {"date": "2024-03-19", "close": 785.31, "volume": 545.0}, {"date": "2024-03-20", "close": 789.32, "volume": 415.0}, {"date": "2024-03-21", "close": 789.54, "volume": 737.0}, {"date": "2024-03-22", "close": 800.66, "volume": 380.0}, {"date": "2024-03-25", "close": 798.13, "volume": 734.0}, {"date": "2024-03-26", "close": 796.54, "volume": 636.0}, {"date": "2024-03-27", "close": 797.85, "volume": 265.0}, {"date": "2024-03-28", "close": 801.49, "volume": 234.0}, {"date": "2024-04-02", "close": 803.6, "volume": 1611.0}, {"date": "2024-04-03", "close": 795.17, "volume": 1468.0}, {"date": "2024-04-04", "close": 791.73, "volume": 604.0}, {"date": "2024-04-05", "close": 781.8, "volume": 2995.0}, {"date": "2024-04-08", "close": 787.37, "volume": 403.0}, {"date": "2024-04-09", "close": 785.68, "volume": 274.0}, {"date": "2024-04-10", "close": 785.0, "volume": 350.0}, {"date": "2024-04-11", "close": 788.71, "volume": 175.0}, {"date": "2024-04-12", "close": 794.06, "volume": 536.0}, {"date": "2024-04-15", "close": 790.72, "volume": 384.0}, {"date": "2024-04-16", "close": 784.9, "volume": 452.0}, {"date": "2024-04-17", "close": 784.03, "volume": 463.0}, {"date": "2024-04-18", "close": 779.01, "volume": 247.0}, {"date": "2024-04-19", "close": 773.84, "volume": 940.0}, {"date": "2024-04-22", "close": 773.09, "volume": 906.0}, {"date": "2024-04-23", "close": 773.91, "volume": 458.0}, {"date": "2024-04-24", "close": 779.0, "volume": 1015.0}, {"date": "2024-04-26", "close": 776.75, "volume": 865.0}, {"date": "2024-04-29", "close": 776.61, "volume": 577.0}, {"date": "2024-04-30", "close": 780.58, "volume": 289.0}, {"date": "2024-05-01", "close": 774.77, "volume": 321.0}, {"date": "2024-05-02", "close": 769.26, "volume": 1136.0}, {"date": "2024-05-03", "close": 770.16, "volume": 328.0}, {"date": "2024-05-06", "close": 773.75, "volume": 468.0}, {"date": "2024-05-07", "close": 783.89, "volume": 423.0}, {"date": "2024-05-08", "close": 786.38, "volume": 461.0}, {"date": "2024-05-09", "close": 786.47, "volume": 332.0}, {"date": "2024-05-10", "close": 787.49, "volume": 287.0}, {"date": "2024-05-13", "close": 791.16, "volume": 353.0}, {"date": "2024-05-14", "close": 789.3, "volume": 358.0}, {"date": "2024-05-15", "close": 788.4, "volume": 634.0}, {"date": "2024-05-16", "close": 794.43, "volume": 400.0}, {"date": "2024-05-17", "close": 793.0, "volume": 287.0}, {"date": "2024-05-20", "close": 790.8, "volume": 347.0}, {"date": "2024-05-21", "close": 796.32, "volume": 340.0}, {"date": "2024-05-22", "close": 796.35, "volume": 264.0}, {"date": "2024-05-23", "close": 805.0, "volume": 1009.0}, {"date": "2024-05-24", "close": 798.0, "volume": 437.0}, {"date": "2024-05-27", "close": 798.0, "volume": 886.0}, {"date": "2024-05-28", "close": 795.36, "volume": 423.0}, {"date": "2024-05-29", "close": 793.96, "volume": 190.0}, {"date": "2024-05-30", "close": 793.24, "volume": 576.0}, {"date": "2024-05-31", "close": 786.97, "volume": 611.0}, {"date": "2024-06-03", "close": 795.86, "volume": 426.0}, {"date": "2024-06-04", "close": 791.24, "volume": 259.0}, {"date": "2024-06-05", "close": 794.98, "volume": 211.0}, {"date": "2024-06-06", "close": 803.42, "volume": 141.0}, {"date": "2024-06-07", "close": 802.2, "volume": 596.0}, {"date": "2024-06-11", "close": 811.29, "volume": 796.0}, {"date": "2024-06-12", "close": 812.0, "volume": 191.0}, {"date": "2024-06-13", "close": 817.4, "volume": 859.0}, {"date": "2024-06-14", "close": 820.0, "volume": 791.0}, {"date": "2024-06-17", "close": 822.48, "volume": 374.0}, {"date": "2024-06-18", "close": 825.84, "volume": 717.0}, {"date": "2024-06-19", "close": 823.38, "volume": 438.0}, {"date": "2024-06-20", "close": 825.92, "volume": 335.0}, {"date": "2024-06-21", "close": 819.61, "volume": 1377.0}, {"date": "2024-06-24", "close": 820.03, "volume": 358.0}, {"date": "2024-06-25", "close": 815.81, "volume": 472.0}, {"date": "2024-06-26", "close": 816.42, "volume": 1047.0}, {"date": "2024-06-27", "close": 817.23, "volume": 154.0}, {"date": "2024-06-28", "close": 826.54, "volume": 1131.0}, {"date": "2024-07-01", "close": 818.51, "volume": 1118.0}, {"date": "2024-07-02", "close": 820.0, "volume": 402.0}, {"date": "2024-07-03", "close": 822.34, "volume": 648.0}, {"date": "2024-07-04", "close": 821.72, "volume": 412.0}, {"date": "2024-07-05", "close": 820.37, "volume": 613.0}, {"date": "2024-07-08", "close": 821.5, "volume": 372.0}, {"date": "2024-07-09", "close": 825.18, "volume": 674.0}, {"date": "2024-07-10", "close": 824.7, "volume": 693.0}, {"date": "2024-07-11", "close": 830.46, "volume": 495.0}, {"date": "2024-07-12", "close": 823.11, "volume": 945.0}, {"date": "2024-07-15", "close": 828.28, "volume": 227.0}, {"date": "2024-07-16", "close": 834.89, "volume": 650.0}, {"date": "2024-07-17", "close": 836.87, "volume": 438.0}, {"date": "2024-07-18", "close": 829.17, "volume": 605.0}, {"date": "2024-07-19", "close": 827.12, "volume": 276.0}, {"date": "2024-07-22", "close": 825.87, "volume": 542.0}, {"date": "2024-07-23", "close": 835.28, "volume": 227.0}, {"date": "2024-07-24", "close": 835.82, "volume": 254.0}, {"date": "2024-07-25", "close": 826.62, "volume": 337.0}, {"date": "2024-07-26", "close": 825.37, "volume": 680.0}, {"date": "2024-07-29", "close": 834.82, "volume": 641.0}, {"date": "2024-07-30", "close": 831.0, "volume": 935.0}, {"date": "2024-07-31", "close": 840.56, "volume": 239.0}, {"date": "2024-08-01", "close": 847.62, "volume": 555.0}, {"date": "2024-08-02", "close": 826.55, "volume": 1325.0}, {"date": "2024-08-05", "close": 810.7, "volume": 1870.0}, {"date": "2024-08-06", "close": 804.71, "volume": 2145.0}, {"date": "2024-08-07", "close": 803.54, "volume": 1455.0}, {"date": "2024-08-08", "close": 790.62, "volume": 939.0}, {"date": "2024-08-09", "close": 804.63, "volume": 1222.0}, {"date": "2024-08-12", "close": 810.86, "volume": 1581.0}, {"date": "2024-08-13", "close": 810.5, "volume": 672.0}, {"date": "2024-08-14", "close": 817.87, "volume": 609.0}, {"date": "2024-08-15", "close": 823.5, "volume": 976.0}, {"date": "2024-08-16", "close": 836.37, "volume": 395.0}, {"date": "2024-08-19", "close": 829.18, "volume": 586.0}, {"date": "2024-08-20", "close": 833.06, "volume": 376.0}, {"date": "2024-08-21", "close": 829.82, "volume": 231.0}, {"date": "2024-08-22", "close": 832.39, "volume": 383.0}, {"date": "2024-08-23", "close": 830.86, "volume": 2263.0}, {"date": "2024-08-26", "close": 829.96, "volume": 1105.0}, {"date": "2024-08-27", "close": 826.27, "volume": 466.0}, {"date": "2024-08-28", "close": 827.73, "volume": 208.0}, {"date": "2024-08-29", "close": 818.96, "volume": 417.0}, {"date": "2024-08-30", "close": 823.06, "volume": 741.0}, {"date": "2024-09-02", "close": 832.29, "volume": 3012.0}, {"date": "2024-09-03", "close": 835.96, "volume": 318.0}, {"date": "2024-09-04", "close": 819.25, "volume": 946.0}, {"date": "2024-09-05", "close": 819.66, "volume": 901.0}, {"date": "2024-09-06", "close": 816.1, "volume": 1272.0}, {"date": "2024-09-09", "close": 813.44, "volume": 338.0}, {"date": "2024-09-10", "close": 818.5, "volume": 553.0}, {"date": "2024-09-11", "close": 820.95, "volume": 258.0}, {"date": "2024-09-12", "close": 830.83, "volume": 736.0}, {"date": "2024-09-13", "close": 832.52, "volume": 389.0}, {"date": "2024-09-16", "close": 835.99, "volume": 247.0}, {"date": "2024-09-17", "close": 833.55, "volume": 339.0}, {"date": "2024-09-18", "close": 833.67, "volume": 285.0}, {"date": "2024-09-19", "close": 833.78, "volume": 383.0}, {"date": "2024-09-20", "close": 833.9, "volume": 652.0}, {"date": "2024-09-23", "close": 834.0, "volume": 464.0}, {"date": "2024-09-24", "close": 833.79, "volume": 245.0}, {"date": "2024-09-25", "close": 828.59, "volume": 197.0}, {"date": "2024-09-26", "close": 836.8, "volume": 527.0}, {"date": "2024-09-27", "close": 833.09, "volume": 167.0}, {"date": "2024-09-30", "close": 823.75, "volume": 469.0}, {"date": "2024-10-01", "close": 827.84, "volume": 284.0}, {"date": "2024-10-02", "close": 825.0, "volume": 370.0}, {"date": "2024-10-03", "close": 827.38, "volume": 229.0}, {"date": "2024-10-04", "close": 830.14, "volume": 551.0}, {"date": "2024-10-07", "close": 841.59, "volume": 559.0}, {"date": "2024-10-08", "close": 843.08, "volume": 159.0}, {"date": "2024-10-09", "close": 850.91, "volume": 457.0}, {"date": "2024-10-10", "close": 856.74, "volume": 629.0}, {"date": "2024-10-11", "close": 854.67, "volume": 298.0}, {"date": "2024-10-14", "close": 860.45, "volume": 511.0}, {"date": "2024-10-15", "close": 871.45, "volume": 808.0}, {"date": "2024-10-16", "close": 866.85, "volume": 537.0}, {"date": "2024-10-17", "close": 868.91, "volume": 414.0}, {"date": "2024-10-18", "close": 868.75, "volume": 539.0}, {"date": "2024-10-21", "close": 872.03, "volume": 247.0}, {"date": "2024-10-22", "close": 871.32, "volume": 1449.0}, {"date": "2024-10-23", "close": 873.55, "volume": 322.0}, {"date": "2024-10-24", "close": 871.88, "volume": 464.0}, {"date": "2024-10-25", "close": 874.7, "volume": 750.0}, {"date": "2024-10-28", "close": 884.08, "volume": 426.0}, {"date": "2024-10-29", "close": 884.13, "volume": 706.0}, {"date": "2024-10-30", "close": 890.94, "volume": 337.0}, {"date": "2024-10-31", "close": 879.4, "volume": 740.0}, {"date": "2024-11-01", "close": 866.98, "volume": 704.0}, {"date": "2024-11-04", "close": 866.46, "volume": 606.0}, {"date": "2024-11-05", "close": 864.43, "volume": 373.0}, {"date": "2024-11-06", "close": 894.07, "volume": 2411.0}, {"date": "2024-11-07", "close": 893.83, "volume": 1033.0}, {"date": "2024-11-08", "close": 895.41, "volume": 962.0}, {"date": "2024-11-11", "close": 909.16, "volume": 817.0}, {"date": "2024-11-12", "close": 913.46, "volume": 1626.0}, {"date": "2024-11-18", "close": 908.53, "volume": 414.0}, {"date": "2024-11-19", "close": 904.9, "volume": 1707.0}, {"date": "2024-11-20", "close": 906.17, "volume": 782.0}, {"date": "2024-11-21", "close": 903.75, "volume": 1089.0}, {"date": "2024-11-22", "close": 912.09, "volume": 252.0}, {"date": "2024-11-25", "close": 916.94, "volume": 1138.0}, {"date": "2024-11-26", "close": 921.3, "volume": 485.0}, {"date": "2024-11-27", "close": 927.46, "volume": 660.0}, {"date": "2024-11-28", "close": 923.91, "volume": 516.0}, {"date": "2024-11-29", "close": 922.12, "volume": 393.0}, {"date": "2024-12-02", "close": 926.4, "volume": 596.0}, {"date": "2024-12-03", "close": 934.0, "volume": 588.0}, {"date": "2024-12-04", "close": 939.93, "volume": 722.0}, {"date": "2024-12-05", "close": 944.11, "volume": 305.0}, {"date": "2024-12-06", "close": 943.24, "volume": 1490.0}, {"date": "2024-12-09", "close": 952.28, "volume": 659.0}, {"date": "2024-12-10", "close": 946.26, "volume": 1597.0}, {"date": "2024-12-11", "close": 947.13, "volume": 530.0}, {"date": "2024-12-12", "close": 946.71, "volume": 535.0}, {"date": "2024-12-13", "close": 950.52, "volume": 840.0}, {"date": "2024-12-16", "close": 948.39, "volume": 820.0}, {"date": "2024-12-17", "close": 954.05, "volume": 252.0}, {"date": "2024-12-18", "close": 957.26, "volume": 968.0}, {"date": "2024-12-19", "close": 943.3, "volume": 4232.0}, {"date": "2024-12-20", "close": 935.06, "volume": 1330.0}, {"date": "2024-12-23", "close": 949.11, "volume": 1406.0}, {"date": "2024-12-24", "close": 953.79, "volume": 363.0}, {"date": "2024-12-27", "close": 967.14, "volume": 676.0}, {"date": "2024-12-30", "close": 952.59, "volume": 534.0}, {"date": "2024-12-31", "close": 945.91, "volume": 1166.0}, {"date": "2025-01-02", "close": 946.68, "volume": 656.0}, {"date": "2025-01-03", "close": 942.19, "volume": 463.0}, {"date": "2025-01-06", "close": 951.51, "volume": 618.0}, {"date": "2025-01-07", "close": 950.5, "volume": 204.0}, {"date": "2025-01-08", "close": 947.48, "volume": 678.0}, {"date": "2025-01-09", "close": 949.14, "volume": 1177.0}, {"date": "2025-01-10", "close": 949.88, "volume": 1152.0}, {"date": "2025-01-13", "close": 942.9, "volume": 1098.0}, {"date": "2025-01-14", "close": 942.13, "volume": 297.0}, {"date": "2025-01-15", "close": 940.56, "volume": 752.0}, {"date": "2025-01-16", "close": 956.23, "volume": 531.0}, {"date": "2025-01-17", "close": 956.54, "volume": 431.0}, {"date": "2025-01-20", "close": 961.97, "volume": 902.0}, {"date": "2025-01-21", "close": 957.84, "volume": 1313.0}, {"date": "2025-01-22", "close": 965.47, "volume": 1186.0}, {"date": "2025-01-23", "close": 965.74, "volume": 1066.0}, {"date": "2025-01-24", "close": 964.87, "volume": 1862.0}, {"date": "2025-01-28", "close": 958.78, "volume": 1260.0}, {"date": "2025-01-29", "close": 969.68, "volume": 542.0}, {"date": "2025-01-30", "close": 970.83, "volume": 345.0}, {"date": "2025-01-31", "close": 974.27, "volume": 429.0}, {"date": "2025-02-03", "close": 964.16, "volume": 1318.0}, {"date": "2025-02-04", "close": 965.14, "volume": 469.0}, {"date": "2025-02-05", "close": 959.59, "volume": 636.0}, {"date": "2025-02-06", "close": 966.56, "volume": 300.0}, {"date": "2025-02-07", "close": 964.78, "volume": 2106.0}, {"date": "2025-02-10", "close": 961.07, "volume": 522.0}, {"date": "2025-02-11", "close": 962.32, "volume": 264.0}, {"date": "2025-02-12", "close": 960.43, "volume": 403.0}, {"date": "2025-02-13", "close": 960.92, "volume": 717.0}, {"date": "2025-02-14", "close": 966.46, "volume": 1200.0}, {"date": "2025-02-17", "close": 959.49, "volume": 1252.0}, {"date": "2025-02-18", "close": 961.9, "volume": 1740.0}, {"date": "2025-02-19", "close": 962.29, "volume": 1391.0}, {"date": "2025-02-20", "close": 960.69, "volume": 1395.0}, {"date": "2025-02-21", "close": 953.58, "volume": 930.0}, {"date": "2025-02-24", "close": 945.1, "volume": 1029.0}, {"date": "2025-02-25", "close": 942.07, "volume": 645.0}, {"date": "2025-02-26", "close": 942.41, "volume": 864.0}, {"date": "2025-02-27", "close": 946.44, "volume": 627.0}, {"date": "2025-02-28", "close": 942.35, "volume": 3940.0}, {"date": "2025-03-03", "close": 956.88, "volume": 1053.0}, {"date": "2025-03-04", "close": 944.09, "volume": 1214.0}, {"date": "2025-03-05", "close": 928.99, "volume": 2121.0}, {"date": "2025-03-06", "close": 919.45, "volume": 1541.0}, {"date": "2025-03-07", "close": 911.65, "volume": 1779.0}, {"date": "2025-03-10", "close": 908.62, "volume": 1791.0}, {"date": "2025-03-11", "close": 895.67, "volume": 6103.0}, {"date": "2025-03-12", "close": 886.83, "volume": 1178.0}, {"date": "2025-03-13", "close": 882.93, "volume": 1136.0}, {"date": "2025-03-14", "close": 883.32, "volume": 1230.0}, {"date": "2025-03-17", "close": 885.74, "volume": 818.0}, {"date": "2025-03-18", "close": 886.3, "volume": 847.0}, {"date": "2025-03-19", "close": 883.41, "volume": 1020.0}, {"date": "2025-03-20", "close": 899.1, "volume": 981.0}, {"date": "2025-03-21", "close": 896.8, "volume": 557.0}, {"date": "2025-03-24", "close": 904.8, "volume": 568.0}, {"date": "2025-03-25", "close": 912.24, "volume": 1009.0}, {"date": "2025-03-26", "close": 912.33, "volume": 1491.0}, {"date": "2025-03-27", "close": 901.81, "volume": 494.0}, {"date": "2025-03-28", "close": 903.26, "volume": 284.0}, {"date": "2025-03-31", "close": 879.33, "volume": 650.0}, {"date": "2025-04-01", "close": 889.63, "volume": 662.0}, {"date": "2025-04-02", "close": 890.08, "volume": 335.0}, {"date": "2025-04-03", "close": 876.5, "volume": 2652.0}, {"date": "2025-04-04", "close": 854.19, "volume": 1818.0}, {"date": "2025-04-07", "close": 811.1, "volume": 6515.0}, {"date": "2025-04-08", "close": 843.38, "volume": 4679.0}, {"date": "2025-04-09", "close": 813.63, "volume": 3926.0}, {"date": "2025-04-10", "close": 874.18, "volume": 3249.0}, {"date": "2025-04-11", "close": 856.0, "volume": 2253.0}, {"date": "2025-04-14", "close": 856.4, "volume": 755.0}, {"date": "2025-04-15", "close": 845.51, "volume": 1290.0}, {"date": "2025-04-16", "close": 834.2, "volume": 680.0}, {"date": "2025-04-17", "close": 836.85, "volume": 354.0}, {"date": "2025-04-22", "close": 802.8, "volume": 1877.0}, {"date": "2025-04-23", "close": 837.61, "volume": 941.0}, {"date": "2025-04-24", "close": 840.97, "volume": 552.0}, {"date": "2025-04-28", "close": 855.7, "volume": 735.0}, {"date": "2025-04-29", "close": 859.13, "volume": 1515.0}, {"date": "2025-04-30", "close": 860.65, "volume": 811.0}, {"date": "2025-05-01", "close": 876.69, "volume": 1105.0}, {"date": "2025-05-02", "close": 876.91, "volume": 1288.0}, {"date": "2025-05-05", "close": 869.6, "volume": 1017.0}, {"date": "2025-05-06", "close": 869.6, "volume": 1026.0}, {"date": "2025-05-07", "close": 866.51, "volume": 264.0}, {"date": "2025-05-08", "close": 878.0, "volume": 605.0}, {"date": "2025-05-09", "close": 882.45, "volume": 1114.0}, {"date": "2025-05-12", "close": 890.0, "volume": 489.0}, {"date": "2025-05-13", "close": 907.5, "volume": 1645.0}, {"date": "2025-05-14", "close": 907.17, "volume": 1021.0}, {"date": "2025-05-15", "close": 910.9, "volume": 1021.0}, {"date": "2025-05-16", "close": 917.0, "volume": 1053.0}, {"date": "2025-05-19", "close": 919.98, "volume": 2418.0}, {"date": "2025-05-20", "close": 922.75, "volume": 804.0}, {"date": "2025-05-21", "close": 915.0, "volume": 903.0}, {"date": "2025-05-22", "close": 906.51, "volume": 566.0}, {"date": "2025-05-23", "close": 904.77, "volume": 287.0}, {"date": "2025-05-26", "close": 896.5, "volume": 648.0}, {"date": "2025-05-27", "close": 903.3, "volume": 326.0}, {"date": "2025-05-28", "close": 918.13, "volume": 429.0}, {"date": "2025-05-29", "close": 930.21, "volume": 1682.0}, {"date": "2025-05-30", "close": 916.37, "volume": 858.0}, {"date": "2025-06-02", "close": 908.0, "volume": 1458.0}, {"date": "2025-06-03", "close": 915.02, "volume": 1169.0}, {"date": "2025-06-04", "close": 923.45, "volume": 147.0}, {"date": "2025-06-05", "close": 917.75, "volume": 266.0}, {"date": "2025-06-06", "close": 915.38, "volume": 365.0}, {"date": "2025-06-10", "close": 921.39, "volume": 477.0}, {"date": "2025-06-11", "close": 922.99, "volume": 733.0}, {"date": "2025-06-12", "close": 922.79, "volume": 1323.0}, {"date": "2025-06-13", "close": 918.71, "volume": 3496.0}, {"date": "2025-06-16", "close": 921.24, "volume": 683.0}, {"date": "2025-06-17", "close": 919.62, "volume": 782.0}, {"date": "2025-06-18", "close": 920.52, "volume": 3629.0}, {"date": "2025-06-19", "close": 920.84, "volume": 965.0}, {"date": "2025-06-20", "close": 917.09, "volume": 964.0}, {"date": "2025-06-23", "close": 925.99, "volume": 873.0}, {"date": "2025-06-24", "close": 930.8, "volume": 1603.0}, {"date": "2025-06-25", "close": 934.08, "volume": 717.0}, {"date": "2025-06-26", "close": 931.96, "volume": 482.0}, {"date": "2025-06-27", "close": 937.04, "volume": 515.0}, {"date": "2025-06-30", "close": 942.64, "volume": 1022.0}, {"date": "2025-07-01", "close": 937.83, "volume": 1819.0}, {"date": "2025-07-02", "close": 941.52, "volume": 912.0}, {"date": "2025-07-03", "close": 944.62, "volume": 534.0}, {"date": "2025-07-04", "close": 949.45, "volume": 1175.0}, {"date": "2025-07-07", "close": 957.0, "volume": 1872.0}, {"date": "2025-07-08", "close": 950.87, "volume": 1721.0}, {"date": "2025-07-09", "close": 948.95, "volume": 960.0}, {"date": "2025-07-10", "close": 950.75, "volume": 348.0}, {"date": "2025-07-11", "close": 949.27, "volume": 1021.0}, {"date": "2025-07-14", "close": 945.1, "volume": 2006.0}, {"date": "2025-07-15", "close": 956.6, "volume": 1032.0}, {"date": "2025-07-16", "close": 951.83, "volume": 627.0}, {"date": "2025-07-17", "close": 961.76, "volume": 690.0}, {"date": "2025-07-18", "close": 968.4, "volume": 470.0}, {"date": "2025-07-21", "close": 965.17, "volume": 720.0}, {"date": "2025-07-22", "close": 964.8, "volume": 637.0}, {"date": "2025-07-23", "close": 960.3, "volume": 485.0}, {"date": "2025-07-24", "close": 958.43, "volume": 396.0}, {"date": "2025-07-25", "close": 966.89, "volume": 347.0}, {"date": "2025-07-28", "close": 975.56, "volume": 1177.0}, {"date": "2025-07-29", "close": 977.96, "volume": 357.0}, {"date": "2025-07-30", "close": 977.45, "volume": 265.0}, {"date": "2025-07-31", "close": 990.94, "volume": 582.0}, {"date": "2025-08-01", "close": 980.73, "volume": 1232.0}, {"date": "2025-08-04", "close": 963.69, "volume": 1301.0}, {"date": "2025-08-05", "close": 979.42, "volume": 758.0}, {"date": "2025-08-06", "close": 971.92, "volume": 367.0}, {"date": "2025-08-07", "close": 973.77, "volume": 345.0}, {"date": "2025-08-08", "close": 971.85, "volume": 765.0}, {"date": "2025-08-11", "close": 978.57, "volume": 496.0}, {"date": "2025-08-12", "close": 978.42, "volume": 463.0}, {"date": "2025-08-13", "close": 984.75, "volume": 407.0}, {"date": "2025-08-14", "close": 983.39, "volume": 1082.0}, {"date": "2025-08-15", "close": 995.1, "volume": 502.0}, {"date": "2025-08-18", "close": 988.57, "volume": 823.0}, {"date": "2025-08-19", "close": 989.86, "volume": 655.0}, {"date": "2025-08-20", "close": 990.0, "volume": 629.0}, {"date": "2025-08-21", "close": 993.69, "volume": 843.0}, {"date": "2025-08-22", "close": 990.12, "volume": 495.0}, {"date": "2025-08-25", "close": 993.31, "volume": 598.0}, {"date": "2025-08-26", "close": 991.16, "volume": 849.0}, {"date": "2025-08-27", "close": 995.21, "volume": 483.0}, {"date": "2025-08-28", "close": 992.51, "volume": 387.0}, {"date": "2025-08-29", "close": 992.49, "volume": 625.0}, {"date": "2025-09-01", "close": 984.43, "volume": 1433.0}, {"date": "2025-09-02", "close": 985.88, "volume": 760.0}, {"date": "2025-09-03", "close": 983.87, "volume": 434.0}, {"date": "2025-09-04", "close": 987.8, "volume": 2250.0}, {"date": "2025-09-05", "close": 996.1, "volume": 774.0}, {"date": "2025-09-08", "close": 986.65, "volume": 521.0}, {"date": "2025-09-09", "close": 983.06, "volume": 436.0}, {"date": "2025-09-10", "close": 986.24, "volume": 611.0}, {"date": "2025-09-11", "close": 988.12, "volume": 725.0}, {"date": "2025-09-12", "close": 988.43, "volume": 657.0}, {"date": "2025-09-15", "close": 988.69, "volume": 618.0}, {"date": "2025-09-16", "close": 993.22, "volume": 635.0}, {"date": "2025-09-17", "close": 988.15, "volume": 765.0}, {"date": "2025-09-18", "close": 999.66, "volume": 1403.0}, {"date": "2025-09-19", "close": 1002.11, "volume": 2286.0}, {"date": "2025-09-22", "close": 1006.02, "volume": 742.0}, {"date": "2025-09-23", "close": 1012.6, "volume": 617.0}, {"date": "2025-09-24", "close": 1002.77, "volume": 712.0}, {"date": "2025-09-25", "close": 1003.64, "volume": 338.0}, {"date": "2025-09-26", "close": 1006.09, "volume": 1160.0}, {"date": "2025-09-29", "close": 1010.44, "volume": 1105.0}, {"date": "2025-09-30", "close": 1004.5, "volume": 825.0}, {"date": "2025-10-01", "close": 1004.48, "volume": 460.0}, {"date": "2025-10-02", "close": 1011.36, "volume": 1098.0}, {"date": "2025-10-03", "close": 1017.8, "volume": 537.0}, {"date": "2025-10-06", "close": 1016.41, "volume": 386.0}, {"date": "2025-10-07", "close": 1015.5, "volume": 557.0}, {"date": "2025-10-08", "close": 1021.26, "volume": 559.0}, {"date": "2025-10-09", "close": 1018.98, "volume": 567.0}, {"date": "2025-10-10", "close": 1023.27, "volume": 341.0}, {"date": "2025-10-13", "close": 1014.33, "volume": 846.0}, {"date": "2025-10-14", "close": 1020.08, "volume": 399.0}, {"date": "2025-10-15", "close": 1019.42, "volume": 853.0}, {"date": "2025-10-16", "close": 1024.77, "volume": 1011.0}, {"date": "2025-10-17", "close": 1016.01, "volume": 495.0}, {"date": "2025-10-20", "close": 1025.0, "volume": 828.0}, {"date": "2025-10-21", "close": 1032.8, "volume": 1385.0}, {"date": "2025-10-22", "close": 1034.34, "volume": 895.0}, {"date": "2025-10-23", "close": 1031.41, "volume": 576.0}, {"date": "2025-10-24", "close": 1035.78, "volume": 571.0}, {"date": "2025-10-27", "close": 1045.17, "volume": 1653.0}, {"date": "2025-10-28", "close": 1043.97, "volume": 1492.0}, {"date": "2025-10-29", "close": 1044.32, "volume": 723.0}, {"date": "2025-10-30", "close": 1041.9, "volume": 1669.0}, {"date": "2025-10-31", "close": 1045.34, "volume": 475.0}, {"date": "2025-11-03", "close": 1043.41, "volume": 304.0}, {"date": "2025-11-04", "close": 1041.39, "volume": 723.0}, {"date": "2025-11-05", "close": 1038.5, "volume": 4230.0}, {"date": "2025-11-06", "close": 1041.0, "volume": 279.0}, {"date": "2025-11-07", "close": 1035.74, "volume": 760.0}, {"date": "2025-11-10", "close": 1036.0, "volume": 540.0}, {"date": "2025-11-11", "close": 1044.36, "volume": 872.0}, {"date": "2025-11-12", "close": 1048.89, "volume": 624.0}, {"date": "2025-11-13", "close": 1044.37, "volume": 2104.0}, {"date": "2025-11-14", "close": 1027.95, "volume": 1971.0}, {"date": "2025-11-17", "close": 1034.99, "volume": 2296.0}, {"date": "2025-11-18", "close": 1022.84, "volume": 770.0}, {"date": "2025-11-19", "close": 1017.27, "volume": 854.0}, {"date": "2025-11-20", "close": 1035.4, "volume": 1178.0}, {"date": "2025-11-21", "close": 1015.93, "volume": 1478.0}, {"date": "2025-11-24", "close": 1024.06, "volume": 2266.0}, {"date": "2025-11-25", "close": 1035.93, "volume": 527.0}, {"date": "2025-11-26", "close": 1040.72, "volume": 754.0}, {"date": "2025-11-27", "close": 1041.45, "volume": 559.0}, {"date": "2025-11-28", "close": 1044.0, "volume": 372.0}, {"date": "2025-12-01", "close": 1035.88, "volume": 1304.0}, {"date": "2025-12-02", "close": 1038.26, "volume": 559.0}, {"date": "2025-12-03", "close": 1038.5, "volume": 325.0}, {"date": "2025-12-04", "close": 1034.68, "volume": 304.0}, {"date": "2025-12-05", "close": 1036.44, "volume": 559.0}, {"date": "2025-12-08", "close": 1033.77, "volume": 1387.0}, {"date": "2025-12-09", "close": 1030.0, "volume": 501.0}, {"date": "2025-12-10", "close": 1029.59, "volume": 259.0}, {"date": "2025-12-11", "close": 1027.94, "volume": 715.0}, {"date": "2025-12-12", "close": 1034.84, "volume": 550.0}, {"date": "2025-12-15", "close": 1029.19, "volume": 543.0}, {"date": "2025-12-16", "close": 1021.65, "volume": 710.0}, {"date": "2025-12-17", "close": 1024.39, "volume": 801.0}, {"date": "2025-12-18", "close": 1019.37, "volume": 539.0}, {"date": "2025-12-19", "close": 1022.25, "volume": 1911.0}, {"date": "2025-12-22", "close": 1029.82, "volume": 353.0}, {"date": "2025-12-23", "close": 1026.8, "volume": 578.0}, {"date": "2025-12-24", "close": 1024.86, "volume": 1191.0}, {"date": "2025-12-29", "close": 1026.88, "volume": 1546.0}, {"date": "2025-12-30", "close": 1025.76, "volume": 421.0}, {"date": "2025-12-31", "close": 1025.41, "volume": 176.0}, {"date": "2026-01-02", "close": 1023.33, "volume": 749.0}, {"date": "2026-01-05", "close": 1026.01, "volume": 861.0}, {"date": "2026-01-06", "close": 1023.97, "volume": 437.0}, {"date": "2026-01-07", "close": 1023.5, "volume": 1160.0}, {"date": "2026-01-08", "close": 1028.05, "volume": 1306.0}, {"date": "2026-01-09", "close": 1030.27, "volume": 923.0}, {"date": "2026-01-12", "close": 1030.91, "volume": 600.0}, {"date": "2026-01-13", "close": 1035.35, "volume": 986.0}, {"date": "2026-01-14", "close": 1035.0, "volume": 609.0}, {"date": "2026-01-15", "close": 1033.64, "volume": 604.0}, {"date": "2026-01-16", "close": 1035.4, "volume": 418.0}, {"date": "2026-01-19", "close": 1025.1, "volume": 1078.0}, {"date": "2026-01-20", "close": 1016.97, "volume": 808.0}, {"date": "2026-01-21", "close": 1008.87, "volume": 780.0}, {"date": "2026-01-22", "close": 1010.83, "volume": 497.0}, {"date": "2026-01-23", "close": 1008.36, "volume": 746.0}, {"date": "2026-01-27", "close": 1005.39, "volume": 651.0}, {"date": "2026-01-28", "close": 998.0, "volume": 1494.0}, {"date": "2026-01-29", "close": 982.56, "volume": 883.0}, {"date": "2026-01-30", "close": 987.61, "volume": 638.0}, {"date": "2026-02-02", "close": 986.23, "volume": 627.0}, {"date": "2026-02-03", "close": 995.65, "volume": 607.0}, {"date": "2026-02-04", "close": 982.35, "volume": 579.0}, {"date": "2026-02-05", "close": 984.24, "volume": 550.0}, {"date": "2026-02-06", "close": 971.5, "volume": 1820.0}, {"date": "2026-02-09", "close": 985.0, "volume": 1074.0}, {"date": "2026-02-10", "close": 981.5, "volume": 708.0}, {"date": "2026-02-11", "close": 975.55, "volume": 270.0}, {"date": "2026-02-12", "close": 975.55, "volume": 746.0}, {"date": "2026-02-13", "close": 962.39, "volume": 2572.0}, {"date": "2026-02-16", "close": 963.7, "volume": 682.0}, {"date": "2026-02-17", "close": 960.91, "volume": 596.0}, {"date": "2026-02-18", "close": 967.43, "volume": 738.0}, {"date": "2026-02-19", "close": 972.62, "volume": 1190.0}, {"date": "2026-02-20", "close": 975.52, "volume": 680.0}, {"date": "2026-02-23", "close": 967.7, "volume": 842.0}, {"date": "2026-02-24", "close": 969.5, "volume": 579.0}, {"date": "2026-02-25", "close": 967.63, "volume": 1405.0}, {"date": "2026-02-26", "close": 971.16, "volume": 773.0}, {"date": "2026-02-27", "close": 965.2, "volume": 885.0}, {"date": "2026-03-02", "close": 960.28, "volume": 769.0}, {"date": "2026-03-03", "close": 958.94, "volume": 828.0}, {"date": "2026-03-04", "close": 967.62, "volume": 500.0}, {"date": "2026-03-05", "close": 970.94, "volume": 675.0}, {"date": "2026-03-06", "close": 971.45, "volume": 599.0}, {"date": "2026-03-09", "close": 943.16, "volume": 2381.0}, {"date": "2026-03-10", "close": 958.2, "volume": 953.0}, {"date": "2026-03-11", "close": 946.51, "volume": 1212.0}, {"date": "2026-03-12", "close": 940.04, "volume": 435.0}, {"date": "2026-03-13", "close": 945.59, "volume": 643.0}, {"date": "2026-03-16", "close": 949.95, "volume": 1061.0}, {"date": "2026-03-17", "close": 944.07, "volume": 2056.0}, {"date": "2026-03-18", "close": 946.5, "volume": 307.0}, {"date": "2026-03-19", "close": 939.9, "volume": 1700.0}, {"date": "2026-03-20", "close": 929.84, "volume": 1802.0}, {"date": "2026-03-23", "close": 925.81, "volume": 1212.0}, {"date": "2026-03-24", "close": 936.58, "volume": 1990.0}, {"date": "2026-03-25", "close": 943.56, "volume": 678.0}, {"date": "2026-03-26", "close": 943.4, "volume": 696.0}, {"date": "2026-03-27", "close": 938.7, "volume": 663.0}, {"date": "2026-03-30", "close": 924.46, "volume": 1139.0}, {"date": "2026-03-31", "close": 929.46, "volume": 2172.0}, {"date": "2026-04-01", "close": 944.05, "volume": 1596.0}, {"date": "2026-04-02", "close": 941.0, "volume": 3538.0}, {"date": "2026-04-07", "close": 948.81, "volume": 687.0}, {"date": "2026-04-08", "close": 959.01, "volume": 1071.0}, {"date": "2026-04-09", "close": 958.99, "volume": 917.0}, {"date": "2026-04-10", "close": 961.84, "volume": 411.0}, {"date": "2026-04-13", "close": 958.17, "volume": 1250.0}, {"date": "2026-04-14", "close": 968.75, "volume": 478.0}, {"date": "2026-04-15", "close": 972.16, "volume": 565.0}, {"date": "2026-04-16", "close": 976.41, "volume": 607.0}, {"date": "2026-04-17", "close": 979.89, "volume": 419.0}, {"date": "2026-04-20", "close": 986.34, "volume": 539.0}, {"date": "2026-04-21", "close": 990.39, "volume": 1437.0}, {"date": "2026-04-22", "close": 987.81, "volume": 1313.0}, {"date": "2026-04-23", "close": 990.13, "volume": 743.0}, {"date": "2026-04-24", "close": 995.75, "volume": 458.0}, {"date": "2026-04-27", "close": 996.26, "volume": 1716.0}, {"date": "2026-04-28", "close": 995.39, "volume": 1177.0}, {"date": "2026-04-29", "close": 995.72, "volume": 981.0}, {"date": "2026-04-30", "close": 996.35, "volume": 1232.0}, {"date": "2026-05-01", "close": 1001.49, "volume": 782.0}, {"date": "2026-05-04", "close": 1001.62, "volume": 1450.0}, {"date": "2026-05-05", "close": 1008.17, "volume": 1801.0}, {"date": "2026-05-06", "close": 1002.0, "volume": 524.0}, {"date": "2026-05-07", "close": 1013.98, "volume": 893.0}, {"date": "2026-05-08", "close": 1015.68, "volume": 270.0}, {"date": "2026-05-11", "close": 1017.99, "volume": 2370.0}, {"date": "2026-05-12", "close": 1020.22, "volume": 938.0}, {"date": "2026-05-13", "close": 1021.39, "volume": 1629.0}, {"date": "2026-05-14", "close": 1025.65, "volume": 820.0}, {"date": "2026-05-15", "close": 1037.0, "volume": 756.0}, {"date": "2026-05-18", "close": 1030.69, "volume": 594.0}, {"date": "2026-05-19", "close": 1031.91, "volume": 515.0}, {"date": "2026-05-20", "close": 1033.3, "volume": 595.0}, {"date": "2026-05-21", "close": 1040.7, "volume": 1762.0}, {"date": "2026-05-22", "close": 1043.95, "volume": 365.0}, {"date": "2026-05-25", "close": 1050.5, "volume": 731.0}, {"date": "2026-05-26", "close": 1048.35, "volume": 440.0}, {"date": "2026-05-27", "close": 1049.34, "volume": 659.0}, {"date": "2026-05-28", "close": 1051.99, "volume": 908.0}, {"date": "2026-05-29", "close": 1054.59, "volume": 724.0}, {"date": "2026-06-01", "close": 1055.6, "volume": 598.0}, {"date": "2026-06-02", "close": 1056.12, "volume": 1117.0}, {"date": "2026-06-03", "close": 1059.94, "volume": 599.0}, {"date": "2026-06-04", "close": 1055.02, "volume": 1391.0}, {"date": "2026-06-05", "close": 1058.17, "volume": 667.0}, {"date": "2026-06-09", "close": 1050.85, "volume": 908.0}, {"date": "2026-06-10", "close": 1046.83, "volume": 1898.0}, {"date": "2026-06-11", "close": 1039.76, "volume": 1033.0}, {"date": "2026-06-12", "close": 1048.88, "volume": 724.0}, {"date": "2026-06-15", "close": 1060.54, "volume": 1196.0}, {"date": "2026-06-16", "close": 1070.0, "volume": 491.0}, {"date": "2026-06-17", "close": 1065.57, "volume": 474.0}, {"date": "2026-06-18", "close": 1059.43, "volume": 563.0}, {"date": "2026-06-19", "close": 1061.36, "volume": 1724.0}, {"date": "2026-06-22", "close": 1062.93, "volume": 564.0}, {"date": "2026-06-23", "close": 1059.26, "volume": 496.0}, {"date": "2026-06-24", "close": 1063.5, "volume": 1499.0}, {"date": "2026-06-25", "close": 1069.38, "volume": 719.0}, {"date": "2026-06-26", "close": 1056.46, "volume": 747.0}, {"date": "2026-06-29", "close": 1067.92, "volume": 793.0}, {"date": "2026-06-30", "close": 1079.61, "volume": 374.0}, {"date": "2026-07-01", "close": 1079.74, "volume": 1152.0}, {"date": "2026-07-02", "close": 1082.33, "volume": 523.0}, {"date": "2026-07-03", "close": 1077.14, "volume": 901.0}, {"date": "2026-07-06", "close": 1077.46, "volume": 915.0}, {"date": "2026-07-07", "close": 1080.21, "volume": 533.0}, {"date": "2026-07-08", "close": 1075.42, "volume": 1112.0}, {"date": "2026-07-09", "close": 1077.44, "volume": 387.0}, {"date": "2026-07-10", "close": 1080.29, "volume": 688.0}, {"date": "2026-07-13", "close": 1083.08, "volume": 1069.0}, {"date": "2026-07-14", "close": 1081.09, "volume": 1836.0}, {"date": "2026-07-15", "close": 1078.75, "volume": 770.0}, {"date": "2026-07-16", "close": 1079.34, "volume": 1241.0}, {"date": "2026-07-17", "close": 1066.0, "volume": 1056.0}, {"date": "2026-07-20", "close": 1063.23, "volume": 1020.0}, {"date": "2026-07-21", "close": 1063.67, "volume": 429.0}, {"date": "2026-07-22", "close": 1067.94, "volume": 522.0}, {"date": "2026-07-23", "close": 1065.33, "volume": 1455.0}, {"date": "2026-07-24", "close": 1058.8, "volume": 478.0}, {"date": "2026-07-27", "close": 1064.49, "volume": 289.0}, {"date": "2026-07-28", "close": 1058.03, "volume": 779.0}, {"date": "2026-07-29", "close": 1064.3, "volume": 1758.0}, {"date": "2026-07-30", "close": 1052.89, "volume": 1778.0}, {"date": "2026-07-31", "close": 1061.17, "volume": 522.0}, {"date": "2026-08-03", "close": 1068.0, "volume": 1948.0}, {"date": "2026-08-04", "close": 1082.14, "volume": 2325.0}, {"date": "2026-08-05", "close": 1099.05, "volume": 1895.0}, {"date": "2026-08-06", "close": 1094.84, "volume": 934.0}, {"date": "2026-08-07", "close": 1093.38, "volume": 492.0}, {"date": "2026-08-10", "close": 1095.78, "volume": 582.0}, {"date": "2026-08-11", "close": 1098.0, "volume": 569.0}, {"date": "2026-08-12", "close": 1092.64, "volume": 306.0}, {"date": "2026-08-13", "close": 1097.0, "volume": 1505.0}, {"date": "2026-08-14", "close": 1100.76, "volume": 1333.0}, {"date": "2026-08-17", "close": 1092.83, "volume": 430.0}, {"date": "2026-08-18", "close": 1084.09, "volume": 2034.0}, {"date": "2026-08-19", "close": 1083.45, "volume": 358.0}, {"date": "2026-08-20", "close": 1082.45, "volume": 465.0}, {"date": "2026-08-21", "close": 1067.82, "volume": 1333.0}, {"date": "2026-08-24", "close": 1066.0, "volume": 452.0}, {"date": "2026-08-25", "close": 1069.3, "volume": 811.0}, {"date": "2026-08-26", "close": 1065.53, "volume": 364.0}, {"date": "2026-08-27", "close": 1069.5, "volume": 1005.0}, {"date": "2026-08-28", "close": 1070.6, "volume": 861.0}, {"date": "2026-08-31", "close": 1071.0, "volume": 999.0}, {"date": "2026-09-01", "close": 1070.43, "volume": 1352.0}, {"date": "2026-09-02", "close": 1065.02, "volume": 356.0}, {"date": "2026-09-03", "close": 1068.87, "volume": 414.0}, {"date": "2026-09-04", "close": 1073.43, "volume": 482.0}, {"date": "2026-09-07", "close": 1067.38, "volume": 3829.0}, {"date": "2026-09-08", "close": 1064.28, "volume": 522.0}, {"date": "2026-09-09", "close": 1060.65, "volume": 449.0}, {"date": "2026-09-10", "close": 1059.36, "volume": 396.0}, {"date": "2026-09-11", "close": 1060.83, "volume": 465.0}, {"date": "2026-09-14", "close": 1064.61, "volume": 899.0}, {"date": "2026-09-15", "close": 1066.23, "volume": 827.0}, {"date": "2026-09-16", "close": 1064.14, "volume": 675.0}, {"date": "2026-09-17", "close": 1066.66, "volume": 399.0}, {"date": "2026-09-18", "close": 1071.51, "volume": 868.0}, {"date": "2026-09-21", "close": 1074.2, "volume": 595.0}, {"date": "2026-09-22", "close": 1087.57, "volume": 800.0}, {"date": "2026-09-23", "close": 1090.6, "volume": 433.0}, {"date": "2026-09-24", "close": 1087.67, "volume": 863.0}, {"date": "2026-09-25", "close": 1094.64, "volume": 259.0}, {"date": "2026-09-28", "close": 1094.25, "volume": 433.0}, {"date": "2026-09-29", "close": 1093.83, "volume": 372.0}, {"date": "2026-09-30", "close": 1070.0, "volume": 470.0}, {"date": "2026-10-01", "close": 1105.43, "volume": 743.0}, {"date": "2026-10-02", "close": 1104.75, "volume": 1423.0}, {"date": "2026-10-05", "close": 1108.07, "volume": 284.0}, {"date": "2026-10-06", "close": 1112.27, "volume": 385.0}, {"date": "2026-10-07", "close": 1119.02, "volume": 1572.0}, {"date": "2026-10-08", "close": 1117.4, "volume": 340.0}, {"date": "2026-10-09", "close": 1111.97, "volume": 283.0}, {"date": "2026-10-12", "close": 1118.88, "volume": 402.0}, {"date": "2026-10-13", "close": 1115.74, "volume": 491.0}, {"date": "2026-10-14", "close": 1114.27, "volume": 276.0}, {"date": "2026-10-15", "close": 1103.4, "volume": 2536.0}, {"date": "2026-10-16", "close": 1112.99, "volume": 517.0}, {"date": "2026-10-19", "close": 1103.59, "volume": 321.0}, {"date": "2026-10-20", "close": 1098.79, "volume": 458.0}, {"date": "2026-10-21", "close": 1099.71, "volume": 387.0}, {"date": "2026-10-22", "close": 1094.92, "volume": 201.0}, {"date": "2026-10-23", "close": 1089.25, "volume": 398.0}, {"date": "2026-10-26", "close": 1083.26, "volume": 474.0}, {"date": "2026-10-27", "close": 1090.86, "volume": 173.0}, {"date": "2026-10-28", "close": 1094.74, "volume": 419.0}, {"date": "2026-10-29", "close": 1092.52, "volume": 266.0}, {"date": "2026-10-30", "close": 1084.09, "volume": 325.0}], "refreshing": false}