{"ticker": "TECH", "overview": {"name": "Global X Morningstar Global Technology 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": "TECH", "has_prices": true, "as_of": "2026-09-07", "last": 117.19, "prev_close": 118.6, "change": -1.4099999999999966, "change_pct": -0.01188870151770655, "session_volume": 1497.0, "vwap_5": 120.00677728525218, "vwap_20": 120.5670099794405, "vwap_60": 116.69858136982394, "vwap_250": 103.26367611926793, "high_52w": 124.58, "low_52w": 81.49, "avg_volume_20": 4328.9, "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": "2026-10-15", "form": "Company Administration", "title": "Appointment of Citigroup Pty Limited as Fund Service Provide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148840-2A1704267"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Global X Units on Issue - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145667-2A1702689"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140876-2A1699998"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Annual Statements 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136199-6A1344058"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Global X Units on Issue - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132526-2A1695698"}], "performance": {"ticker": "TECH", "has_prices": true, "summary": {"n": 6, "avg": 0.18634955584265198, "win_rate": 1.0, "best": 0.355357339500055, "worst": 0.049812350733538076, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-05", "score": 0.0, "ref_price": 104.39, "return": 0.1790401379442475}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 102.36, "return": 0.20242282141461507}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-22", "score": 0.0, "ref_price": 110.36, "return": 0.11525915186661834}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 101.2, "return": 0.2162055335968379}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 90.81, "return": 0.355357339500055}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 117.24, "return": 0.049812350733538076}]}, "price_series": [{"date": "2017-04-11", "close": 50.12, "volume": 1907.0}, {"date": "2017-04-12", "close": 50.0, "volume": 1070.0}, {"date": "2017-04-13", "close": 49.35, "volume": 1648.0}, {"date": "2017-04-19", "close": 50.07, "volume": 404.0}, {"date": "2017-04-20", "close": 50.28, "volume": 975.0}, {"date": "2017-04-21", "close": 50.59, "volume": 3364.0}, {"date": "2017-04-24", "close": 50.76, "volume": 410.0}, {"date": "2017-04-26", "close": 51.52, "volume": 2948.0}, {"date": "2017-04-27", "close": 51.67, "volume": 4370.0}, {"date": "2017-04-28", "close": 52.04, "volume": 1350.0}, {"date": "2017-05-01", "close": 52.2, "volume": 2972.0}, {"date": "2017-05-02", "close": 52.19, "volume": 2223.0}, {"date": "2017-05-03", "close": 52.38, "volume": 3544.0}, {"date": "2017-05-04", "close": 52.93, "volume": 3305.0}, {"date": "2017-05-05", "close": 53.05, "volume": 3292.0}, {"date": "2017-05-08", "close": 53.3, "volume": 2573.0}, {"date": "2017-05-10", "close": 53.76, "volume": 6264.0}, {"date": "2017-05-11", "close": 54.22, "volume": 3690.0}, {"date": "2017-05-12", "close": 53.75, "volume": 2150.0}, {"date": "2017-05-15", "close": 53.92, "volume": 1591.0}, {"date": "2017-05-16", "close": 54.15, "volume": 18544.0}, {"date": "2017-05-17", "close": 54.1, "volume": 370.0}, {"date": "2017-05-18", "close": 52.91, "volume": 915.0}, {"date": "2017-05-19", "close": 53.26, "volume": 3905.0}, {"date": "2017-05-22", "close": 53.76, "volume": 181.0}, {"date": "2017-05-23", "close": 54.11, "volume": 881.0}, {"date": "2017-05-24", "close": 54.45, "volume": 446.0}, {"date": "2017-05-26", "close": 55.25, "volume": 2420.0}, {"date": "2017-05-29", "close": 55.26, "volume": 2420.0}, {"date": "2017-05-30", "close": 55.23, "volume": 938.0}, {"date": "2017-05-31", "close": 55.05, "volume": 681.0}, {"date": "2017-06-01", "close": 55.3, "volume": 1230.0}, {"date": "2017-06-02", "close": 56.0, "volume": 476.0}, {"date": "2017-06-05", "close": 55.98, "volume": 3998.0}, {"date": "2017-06-06", "close": 55.5, "volume": 1617.0}, {"date": "2017-06-07", "close": 55.33, "volume": 4749.0}, {"date": "2017-06-08", "close": 55.35, "volume": 1505.0}, {"date": "2017-06-09", "close": 55.43, "volume": 1711.0}, {"date": "2017-06-13", "close": 53.7, "volume": 2358.0}, {"date": "2017-06-14", "close": 53.98, "volume": 1015.0}, {"date": "2017-06-15", "close": 53.19, "volume": 4548.0}, {"date": "2017-06-16", "close": 53.55, "volume": 1061.0}, {"date": "2017-06-19", "close": 53.31, "volume": 6.0}, {"date": "2017-06-20", "close": 54.19, "volume": 2308.0}, {"date": "2017-06-21", "close": 54.0, "volume": 1216.0}, {"date": "2017-06-22", "close": 55.23, "volume": 3460.0}, {"date": "2017-06-23", "close": 55.31, "volume": 838.0}, {"date": "2017-06-26", "close": 55.54, "volume": 4996.0}, {"date": "2017-06-27", "close": 55.01, "volume": 8038.0}, {"date": "2017-06-28", "close": 54.14, "volume": 3644.0}, {"date": "2017-06-29", "close": 54.49, "volume": 541.0}, {"date": "2017-06-30", "close": 53.07, "volume": 3262.0}, {"date": "2017-07-03", "close": 53.0, "volume": 2655.0}, {"date": "2017-07-04", "close": 52.61, "volume": 6335.0}, {"date": "2017-07-05", "close": 52.7, "volume": 1436.0}, {"date": "2017-07-06", "close": 53.41, "volume": 426.0}, {"date": "2017-07-07", "close": 53.18, "volume": 75.0}, {"date": "2017-07-11", "close": 53.77, "volume": 1853.0}, {"date": "2017-07-12", "close": 53.77, "volume": 2604.0}, {"date": "2017-07-13", "close": 54.38, "volume": 1932.0}, {"date": "2017-07-14", "close": 53.81, "volume": 932.0}, {"date": "2017-07-17", "close": 53.82, "volume": 1165.0}, {"date": "2017-07-18", "close": 53.29, "volume": 1465.0}, {"date": "2017-07-19", "close": 53.37, "volume": 2054.0}, {"date": "2017-07-20", "close": 53.6, "volume": 516.0}, {"date": "2017-07-21", "close": 53.9, "volume": 1883.0}, {"date": "2017-07-24", "close": 53.57, "volume": 3559.0}, {"date": "2017-07-25", "close": 53.77, "volume": 194.0}, {"date": "2017-07-26", "close": 54.21, "volume": 4513.0}, {"date": "2017-07-27", "close": 53.67, "volume": 1488.0}, {"date": "2017-07-28", "close": 52.93, "volume": 1274.0}, {"date": "2017-07-31", "close": 53.23, "volume": 6475.0}, {"date": "2017-08-01", "close": 52.97, "volume": 2622.0}, {"date": "2017-08-02", "close": 53.65, "volume": 100.0}, {"date": "2017-08-03", "close": 53.26, "volume": 5432.0}, {"date": "2017-08-04", "close": 53.05, "volume": 2194.0}, {"date": "2017-08-07", "close": 53.61, "volume": 1085.0}, {"date": "2017-08-08", "close": 53.6, "volume": 1185.0}, {"date": "2017-08-09", "close": 53.47, "volume": 4667.0}, {"date": "2017-08-10", "close": 53.73, "volume": 245.0}, {"date": "2017-08-11", "close": 52.75, "volume": 3948.0}, {"date": "2017-08-14", "close": 53.45, "volume": 9904.0}, {"date": "2017-08-15", "close": 54.56, "volume": 5137.0}, {"date": "2017-08-16", "close": 54.06, "volume": 682.0}, {"date": "2017-08-17", "close": 53.87, "volume": 927.0}, {"date": "2017-08-18", "close": 53.47, "volume": 1123.0}, {"date": "2017-08-21", "close": 53.0, "volume": 799.0}, {"date": "2017-08-22", "close": 53.44, "volume": 132.0}, {"date": "2017-08-23", "close": 54.15, "volume": 584.0}, {"date": "2017-08-24", "close": 53.89, "volume": 30.0}, {"date": "2017-08-25", "close": 54.07, "volume": 1352.0}, {"date": "2017-08-29", "close": 53.59, "volume": 576.0}, {"date": "2017-08-30", "close": 53.55, "volume": 1273.0}, {"date": "2017-08-31", "close": 54.65, "volume": 861.0}, {"date": "2017-09-01", "close": 54.98, "volume": 2820.0}, {"date": "2017-09-04", "close": 54.51, "volume": 1290.0}, {"date": "2017-09-05", "close": 54.52, "volume": 997.0}, {"date": "2017-09-06", "close": 54.27, "volume": 234.0}, {"date": "2017-09-07", "close": 54.09, "volume": 1459.0}, {"date": "2017-09-08", "close": 53.7, "volume": 1110.0}, {"date": "2017-09-11", "close": 54.4, "volume": 2865.0}, {"date": "2017-09-12", "close": 54.92, "volume": 572.0}, {"date": "2017-09-13", "close": 54.56, "volume": 1202.0}, {"date": "2017-09-14", "close": 54.88, "volume": 1188.0}, {"date": "2017-09-15", "close": 54.81, "volume": 1093.0}, {"date": "2017-09-18", "close": 54.75, "volume": 933.0}, {"date": "2017-09-19", "close": 55.2, "volume": 4715.0}, {"date": "2017-09-20", "close": 54.83, "volume": 1889.0}, {"date": "2017-09-21", "close": 54.56, "volume": 5669.0}, {"date": "2017-09-22", "close": 54.71, "volume": 1747.0}, {"date": "2017-09-25", "close": 54.85, "volume": 1270.0}, {"date": "2017-09-26", "close": 54.26, "volume": 3341.0}, {"date": "2017-09-27", "close": 54.83, "volume": 430.0}, {"date": "2017-09-28", "close": 55.84, "volume": 4652.0}, {"date": "2017-09-29", "close": 55.79, "volume": 185.0}, {"date": "2017-10-02", "close": 56.29, "volume": 1342.0}, {"date": "2017-10-03", "close": 56.54, "volume": 2195.0}, {"date": "2017-10-04", "close": 56.21, "volume": 1117.0}, {"date": "2017-10-05", "close": 56.53, "volume": 8580.0}, {"date": "2017-10-06", "close": 57.29, "volume": 2001.0}, {"date": "2017-10-09", "close": 57.51, "volume": 3435.0}, {"date": "2017-10-10", "close": 57.42, "volume": 4284.0}, {"date": "2017-10-11", "close": 57.45, "volume": 3264.0}, {"date": "2017-10-12", "close": 57.35, "volume": 4246.0}, {"date": "2017-10-13", "close": 57.75, "volume": 4664.0}, {"date": "2017-10-16", "close": 57.71, "volume": 1213.0}, {"date": "2017-10-17", "close": 57.93, "volume": 2634.0}, {"date": "2017-10-18", "close": 57.91, "volume": 4423.0}, {"date": "2017-10-19", "close": 57.96, "volume": 4826.0}, {"date": "2017-10-20", "close": 58.3, "volume": 7936.0}, {"date": "2017-10-23", "close": 58.75, "volume": 2830.0}, {"date": "2017-10-24", "close": 58.73, "volume": 1633.0}, {"date": "2017-10-25", "close": 59.45, "volume": 4780.0}, {"date": "2017-10-26", "close": 59.33, "volume": 5435.0}, {"date": "2017-10-27", "close": 60.35, "volume": 2236.0}, {"date": "2017-10-30", "close": 60.71, "volume": 4556.0}, {"date": "2017-10-31", "close": 60.8, "volume": 3833.0}, {"date": "2017-11-01", "close": 61.15, "volume": 4015.0}, {"date": "2017-11-02", "close": 60.27, "volume": 6720.0}, {"date": "2017-11-03", "close": 60.92, "volume": 5761.0}, {"date": "2017-11-06", "close": 61.11, "volume": 4857.0}, {"date": "2017-11-07", "close": 61.34, "volume": 2654.0}, {"date": "2017-11-08", "close": 61.28, "volume": 2944.0}, {"date": "2017-11-09", "close": 61.53, "volume": 3494.0}, {"date": "2017-11-10", "close": 61.09, "volume": 9304.0}, {"date": "2017-11-13", "close": 61.35, "volume": 2157.0}, {"date": "2017-11-14", "close": 61.24, "volume": 4353.0}, {"date": "2017-11-15", "close": 61.54, "volume": 2574.0}, {"date": "2017-11-16", "close": 61.31, "volume": 5616.0}, {"date": "2017-11-17", "close": 62.25, "volume": 2713.0}, {"date": "2017-11-20", "close": 62.45, "volume": 2920.0}, {"date": "2017-11-21", "close": 63.15, "volume": 2859.0}, {"date": "2017-11-22", "close": 63.35, "volume": 5701.0}, {"date": "2017-11-23", "close": 62.69, "volume": 9753.0}, {"date": "2017-11-24", "close": 62.6, "volume": 1177.0}, {"date": "2017-11-27", "close": 63.21, "volume": 3456.0}, {"date": "2017-11-28", "close": 63.1, "volume": 4638.0}, {"date": "2017-11-29", "close": 63.59, "volume": 3848.0}, {"date": "2017-11-30", "close": 61.9, "volume": 10534.0}, {"date": "2017-12-01", "close": 62.07, "volume": 3927.0}, {"date": "2017-12-04", "close": 61.75, "volume": 3816.0}, {"date": "2017-12-05", "close": 59.79, "volume": 3612.0}, {"date": "2017-12-06", "close": 60.0, "volume": 9026.0}, {"date": "2017-12-07", "close": 60.84, "volume": 6560.0}, {"date": "2017-12-08", "close": 61.6, "volume": 3828.0}, {"date": "2017-12-11", "close": 61.68, "volume": 4662.0}, {"date": "2017-12-12", "close": 61.6, "volume": 5895.0}, {"date": "2017-12-13", "close": 61.3, "volume": 1945.0}, {"date": "2017-12-14", "close": 60.7, "volume": 6453.0}, {"date": "2017-12-15", "close": 60.54, "volume": 1239.0}, {"date": "2017-12-18", "close": 61.65, "volume": 1344.0}, {"date": "2017-12-19", "close": 61.59, "volume": 5468.0}, {"date": "2017-12-20", "close": 61.4, "volume": 5657.0}, {"date": "2017-12-21", "close": 61.06, "volume": 3456.0}, {"date": "2017-12-22", "close": 60.87, "volume": 5051.0}, {"date": "2017-12-27", "close": 60.13, "volume": 582.0}, {"date": "2017-12-28", "close": 60.15, "volume": 1599.0}, {"date": "2017-12-29", "close": 59.7, "volume": 360.0}, {"date": "2018-01-02", "close": 59.3, "volume": 1332.0}, {"date": "2018-01-03", "close": 59.95, "volume": 18110.0}, {"date": "2018-01-04", "close": 60.65, "volume": 4090.0}, {"date": "2018-01-05", "close": 61.1, "volume": 9423.0}, {"date": "2018-01-08", "close": 61.48, "volume": 2757.0}, {"date": "2018-01-09", "close": 61.6, "volume": 2081.0}, {"date": "2018-01-10", "close": 61.41, "volume": 1183.0}, {"date": "2018-01-11", "close": 61.35, "volume": 6132.0}, {"date": "2018-01-12", "close": 61.8, "volume": 2786.0}, {"date": "2018-01-15", "close": 62.09, "volume": 2904.0}, {"date": "2018-01-16", "close": 61.68, "volume": 5379.0}, {"date": "2018-01-17", "close": 61.45, "volume": 3111.0}, {"date": "2018-01-18", "close": 62.14, "volume": 3667.0}, {"date": "2018-01-19", "close": 61.81, "volume": 2799.0}, {"date": "2018-01-22", "close": 61.94, "volume": 6407.0}, {"date": "2018-01-23", "close": 63.0, "volume": 4263.0}, {"date": "2018-01-24", "close": 62.9, "volume": 1616.0}, {"date": "2018-01-25", "close": 62.1, "volume": 2946.0}, {"date": "2018-01-29", "close": 62.85, "volume": 7102.0}, {"date": "2018-01-30", "close": 61.56, "volume": 6154.0}, {"date": "2018-01-31", "close": 62.06, "volume": 3889.0}, {"date": "2018-02-01", "close": 62.4, "volume": 2164.0}, {"date": "2018-02-02", "close": 62.7, "volume": 1943.0}, {"date": "2018-02-05", "close": 61.56, "volume": 5077.0}, {"date": "2018-02-06", "close": 58.67, "volume": 16572.0}, {"date": "2018-02-07", "close": 60.72, "volume": 2793.0}, {"date": "2018-02-08", "close": 60.98, "volume": 1700.0}, {"date": "2018-02-09", "close": 59.4, "volume": 9792.0}, {"date": "2018-02-12", "close": 60.0, "volume": 7228.0}, {"date": "2018-02-13", "close": 60.85, "volume": 2011.0}, {"date": "2018-02-14", "close": 60.92, "volume": 1750.0}, {"date": "2018-02-15", "close": 61.99, "volume": 1674.0}, {"date": "2018-02-16", "close": 62.68, "volume": 972.0}, {"date": "2018-02-19", "close": 62.99, "volume": 2225.0}, {"date": "2018-02-20", "close": 62.52, "volume": 8212.0}, {"date": "2018-02-21", "close": 63.22, "volume": 1798.0}, {"date": "2018-02-22", "close": 63.35, "volume": 850.0}, {"date": "2018-02-23", "close": 63.9, "volume": 1574.0}, {"date": "2018-02-26", "close": 64.15, "volume": 2122.0}, {"date": "2018-02-27", "close": 65.1, "volume": 4283.0}, {"date": "2018-02-28", "close": 65.12, "volume": 3510.0}, {"date": "2018-03-01", "close": 65.26, "volume": 6029.0}, {"date": "2018-03-02", "close": 64.31, "volume": 10237.0}, {"date": "2018-03-05", "close": 65.01, "volume": 1598.0}, {"date": "2018-03-06", "close": 66.02, "volume": 210.0}, {"date": "2018-03-07", "close": 65.3, "volume": 4692.0}, {"date": "2018-03-08", "close": 66.93, "volume": 8226.0}, {"date": "2018-03-09", "close": 67.46, "volume": 1490.0}, {"date": "2018-03-12", "close": 67.66, "volume": 2602.0}, {"date": "2018-03-13", "close": 67.65, "volume": 1735.0}, {"date": "2018-03-14", "close": 66.71, "volume": 8000.0}, {"date": "2018-03-15", "close": 66.99, "volume": 2336.0}, {"date": "2018-03-16", "close": 67.77, "volume": 3415.0}, {"date": "2018-03-19", "close": 67.75, "volume": 8125.0}, {"date": "2018-03-20", "close": 67.38, "volume": 8115.0}, {"date": "2018-03-21", "close": 67.27, "volume": 2233.0}, {"date": "2018-03-22", "close": 66.95, "volume": 2862.0}, {"date": "2018-03-23", "close": 64.9, "volume": 50738.0}, {"date": "2018-03-26", "close": 64.4, "volume": 4057.0}, {"date": "2018-03-27", "close": 66.08, "volume": 10488.0}, {"date": "2018-03-28", "close": 63.8, "volume": 11014.0}, {"date": "2018-03-29", "close": 63.34, "volume": 2262.0}, {"date": "2018-04-03", "close": 63.17, "volume": 1037.0}, {"date": "2018-04-04", "close": 63.21, "volume": 3300.0}, {"date": "2018-04-05", "close": 64.83, "volume": 13860.0}, {"date": "2018-04-06", "close": 64.31, "volume": 2635.0}, {"date": "2018-04-09", "close": 63.64, "volume": 4058.0}, {"date": "2018-04-10", "close": 63.97, "volume": 23554.0}, {"date": "2018-04-11", "close": 64.05, "volume": 2145.0}, {"date": "2018-04-12", "close": 64.47, "volume": 1512.0}, {"date": "2018-04-13", "close": 64.8, "volume": 3781.0}, {"date": "2018-04-16", "close": 64.6, "volume": 1341.0}, {"date": "2018-04-17", "close": 65.06, "volume": 3310.0}, {"date": "2018-04-18", "close": 66.37, "volume": 2699.0}, {"date": "2018-04-19", "close": 65.89, "volume": 3471.0}, {"date": "2018-04-20", "close": 65.58, "volume": 5217.0}, {"date": "2018-04-23", "close": 65.31, "volume": 3810.0}, {"date": "2018-04-24", "close": 65.6, "volume": 1696.0}, {"date": "2018-04-26", "close": 64.5, "volume": 3042.0}, {"date": "2018-04-27", "close": 65.63, "volume": 11579.0}, {"date": "2018-04-30", "close": 65.36, "volume": 3358.0}, {"date": "2018-05-01", "close": 65.22, "volume": 11104.0}, {"date": "2018-05-02", "close": 66.15, "volume": 1800.0}, {"date": "2018-05-03", "close": 65.49, "volume": 5954.0}, {"date": "2018-05-04", "close": 65.43, "volume": 2298.0}, {"date": "2018-05-07", "close": 67.54, "volume": 11943.0}, {"date": "2018-05-08", "close": 67.57, "volume": 4221.0}, {"date": "2018-05-09", "close": 68.64, "volume": 3292.0}, {"date": "2018-05-10", "close": 69.18, "volume": 3692.0}, {"date": "2018-05-11", "close": 69.14, "volume": 2841.0}, {"date": "2018-05-14", "close": 69.26, "volume": 1637.0}, {"date": "2018-05-15", "close": 68.83, "volume": 3925.0}, {"date": "2018-05-16", "close": 68.82, "volume": 2733.0}, {"date": "2018-05-17", "close": 68.54, "volume": 1723.0}, {"date": "2018-05-18", "close": 68.79, "volume": 1468.0}, {"date": "2018-05-21", "close": 68.85, "volume": 11507.0}, {"date": "2018-05-22", "close": 68.14, "volume": 5160.0}, {"date": "2018-05-23", "close": 68.02, "volume": 4265.0}, {"date": "2018-05-24", "close": 68.22, "volume": 1357.0}, {"date": "2018-05-25", "close": 69.02, "volume": 9438.0}, {"date": "2018-05-28", "close": 69.13, "volume": 1339.0}, {"date": "2018-05-29", "close": 69.04, "volume": 2159.0}, {"date": "2018-05-30", "close": 69.01, "volume": 925.0}, {"date": "2018-05-31", "close": 68.86, "volume": 6423.0}, {"date": "2018-06-01", "close": 69.0, "volume": 2311.0}, {"date": "2018-06-04", "close": 69.45, "volume": 1585.0}, {"date": "2018-06-05", "close": 69.65, "volume": 8104.0}, {"date": "2018-06-06", "close": 70.29, "volume": 8741.0}, {"date": "2018-06-07", "close": 70.42, "volume": 4480.0}, {"date": "2018-06-08", "close": 69.65, "volume": 10477.0}, {"date": "2018-06-12", "close": 70.43, "volume": 2928.0}, {"date": "2018-06-13", "close": 71.32, "volume": 3832.0}, {"date": "2018-06-14", "close": 71.2, "volume": 8055.0}, {"date": "2018-06-15", "close": 72.61, "volume": 10447.0}, {"date": "2018-06-18", "close": 72.25, "volume": 8525.0}, {"date": "2018-06-19", "close": 72.65, "volume": 8738.0}, {"date": "2018-06-20", "close": 72.78, "volume": 8159.0}, {"date": "2018-06-21", "close": 73.69, "volume": 8814.0}, {"date": "2018-06-22", "close": 72.58, "volume": 7338.0}, {"date": "2018-06-25", "close": 71.36, "volume": 6246.0}, {"date": "2018-06-26", "close": 70.43, "volume": 2479.0}, {"date": "2018-06-27", "close": 71.04, "volume": 7147.0}, {"date": "2018-06-28", "close": 70.05, "volume": 5784.0}, {"date": "2018-06-29", "close": 67.85, "volume": 8815.0}, {"date": "2018-07-02", "close": 66.44, "volume": 39802.0}, {"date": "2018-07-03", "close": 67.5, "volume": 7701.0}, {"date": "2018-07-04", "close": 66.6, "volume": 3616.0}, {"date": "2018-07-05", "close": 66.78, "volume": 5733.0}, {"date": "2018-07-06", "close": 68.01, "volume": 6735.0}, {"date": "2018-07-09", "close": 68.44, "volume": 3828.0}, {"date": "2018-07-10", "close": 68.86, "volume": 4059.0}, {"date": "2018-07-11", "close": 68.66, "volume": 2736.0}, {"date": "2018-07-12", "close": 69.16, "volume": 12308.0}, {"date": "2018-07-13", "close": 69.9, "volume": 7733.0}, {"date": "2018-07-16", "close": 69.55, "volume": 6794.0}, {"date": "2018-07-17", "close": 69.1, "volume": 8398.0}, {"date": "2018-07-18", "close": 70.39, "volume": 10763.0}, {"date": "2018-07-19", "close": 70.34, "volume": 9271.0}, {"date": "2018-07-20", "close": 71.29, "volume": 3388.0}, {"date": "2018-07-23", "close": 69.81, "volume": 12917.0}, {"date": "2018-07-24", "close": 70.95, "volume": 8288.0}, {"date": "2018-07-25", "close": 70.03, "volume": 4639.0}, {"date": "2018-07-26", "close": 70.28, "volume": 5340.0}, {"date": "2018-07-27", "close": 71.04, "volume": 6089.0}, {"date": "2018-07-30", "close": 69.25, "volume": 5970.0}, {"date": "2018-07-31", "close": 67.74, "volume": 12373.0}, {"date": "2018-08-01", "close": 67.88, "volume": 8224.0}, {"date": "2018-08-02", "close": 68.2, "volume": 4712.0}, {"date": "2018-08-03", "close": 69.32, "volume": 3377.0}, {"date": "2018-08-06", "close": 69.4, "volume": 5186.0}, {"date": "2018-08-07", "close": 69.41, "volume": 4879.0}, {"date": "2018-08-08", "close": 69.44, "volume": 9301.0}, {"date": "2018-08-09", "close": 69.48, "volume": 4803.0}, {"date": "2018-08-10", "close": 69.95, "volume": 18008.0}, {"date": "2018-08-13", "close": 69.75, "volume": 6181.0}, {"date": "2018-08-14", "close": 70.21, "volume": 4047.0}, {"date": "2018-08-15", "close": 70.63, "volume": 3182.0}, {"date": "2018-08-16", "close": 69.84, "volume": 9907.0}, {"date": "2018-08-17", "close": 69.92, "volume": 5245.0}, {"date": "2018-08-20", "close": 69.79, "volume": 8550.0}, {"date": "2018-08-21", "close": 69.23, "volume": 11029.0}, {"date": "2018-08-22", "close": 69.54, "volume": 16126.0}, {"date": "2018-08-23", "close": 70.25, "volume": 2814.0}, {"date": "2018-08-24", "close": 70.91, "volume": 2276.0}, {"date": "2018-08-27", "close": 72.09, "volume": 3687.0}, {"date": "2018-08-28", "close": 72.1, "volume": 3800.0}, {"date": "2018-08-29", "close": 72.43, "volume": 43561.0}, {"date": "2018-08-30", "close": 73.14, "volume": 31466.0}, {"date": "2018-08-31", "close": 73.4, "volume": 6119.0}, {"date": "2018-09-03", "close": 74.09, "volume": 4019.0}, {"date": "2018-09-04", "close": 73.83, "volume": 10523.0}, {"date": "2018-09-05", "close": 73.61, "volume": 8242.0}, {"date": "2018-09-06", "close": 72.15, "volume": 34629.0}, {"date": "2018-09-07", "close": 71.82, "volume": 13402.0}, {"date": "2018-09-10", "close": 72.75, "volume": 6294.0}, {"date": "2018-09-11", "close": 73.0, "volume": 5596.0}, {"date": "2018-09-12", "close": 73.33, "volume": 8937.0}, {"date": "2018-09-13", "close": 72.14, "volume": 3765.0}, {"date": "2018-09-14", "close": 73.14, "volume": 4441.0}, {"date": "2018-09-17", "close": 73.5, "volume": 3805.0}, {"date": "2018-09-18", "close": 71.94, "volume": 4536.0}, {"date": "2018-09-19", "close": 72.0, "volume": 5913.0}, {"date": "2018-09-20", "close": 71.33, "volume": 4730.0}, {"date": "2018-09-21", "close": 71.93, "volume": 1739.0}, {"date": "2018-09-24", "close": 71.36, "volume": 10480.0}, {"date": "2018-09-25", "close": 72.42, "volume": 2412.0}, {"date": "2018-09-26", "close": 72.33, "volume": 3710.0}, {"date": "2018-09-27", "close": 71.74, "volume": 1056.0}, {"date": "2018-09-28", "close": 72.19, "volume": 4260.0}, {"date": "2018-10-01", "close": 72.9, "volume": 965.0}, {"date": "2018-10-02", "close": 71.83, "volume": 4074.0}, {"date": "2018-10-03", "close": 71.92, "volume": 1768.0}, {"date": "2018-10-04", "close": 72.72, "volume": 2020.0}, {"date": "2018-10-05", "close": 71.7, "volume": 2833.0}, {"date": "2018-10-08", "close": 71.03, "volume": 4523.0}, {"date": "2018-10-09", "close": 69.13, "volume": 9589.0}, {"date": "2018-10-10", "close": 68.6, "volume": 4266.0}, {"date": "2018-10-11", "close": 65.35, "volume": 34638.0}, {"date": "2018-10-12", "close": 66.29, "volume": 39543.0}, {"date": "2018-10-15", "close": 66.21, "volume": 22498.0}, {"date": "2018-10-16", "close": 66.01, "volume": 15658.0}, {"date": "2018-10-17", "close": 67.9, "volume": 2880.0}, {"date": "2018-10-18", "close": 67.34, "volume": 1795.0}, {"date": "2018-10-19", "close": 66.85, "volume": 17486.0}, {"date": "2018-10-22", "close": 66.14, "volume": 1470.0}, {"date": "2018-10-23", "close": 66.3, "volume": 842.0}, {"date": "2018-10-24", "close": 66.4, "volume": 2771.0}, {"date": "2018-10-25", "close": 63.92, "volume": 11466.0}, {"date": "2018-10-26", "close": 64.5, "volume": 24362.0}, {"date": "2018-10-29", "close": 64.07, "volume": 6142.0}, {"date": "2018-10-30", "close": 63.86, "volume": 18274.0}, {"date": "2018-10-31", "close": 65.18, "volume": 22269.0}, {"date": "2018-11-01", "close": 66.27, "volume": 8431.0}, {"date": "2018-11-02", "close": 66.39, "volume": 19769.0}, {"date": "2018-11-05", "close": 66.05, "volume": 7972.0}, {"date": "2018-11-06", "close": 65.6, "volume": 6939.0}, {"date": "2018-11-07", "close": 65.91, "volume": 2725.0}, {"date": "2018-11-08", "close": 66.83, "volume": 20085.0}, {"date": "2018-11-09", "close": 66.64, "volume": 3188.0}, {"date": "2018-11-12", "close": 66.04, "volume": 3030.0}, {"date": "2018-11-13", "close": 64.04, "volume": 5586.0}, {"date": "2018-11-14", "close": 64.04, "volume": 12110.0}, {"date": "2018-11-15", "close": 63.06, "volume": 8875.0}, {"date": "2018-11-16", "close": 64.02, "volume": 20794.0}, {"date": "2018-11-19", "close": 64.09, "volume": 2913.0}, {"date": "2018-11-20", "close": 61.8, "volume": 16202.0}, {"date": "2018-11-21", "close": 62.18, "volume": 12739.0}, {"date": "2018-11-22", "close": 62.6, "volume": 1964.0}, {"date": "2018-11-23", "close": 62.5, "volume": 2011.0}, {"date": "2018-11-26", "close": 63.06, "volume": 3552.0}, {"date": "2018-11-27", "close": 64.51, "volume": 2710.0}, {"date": "2018-11-28", "close": 64.98, "volume": 870.0}, {"date": "2018-11-29", "close": 66.12, "volume": 1587.0}, {"date": "2018-11-30", "close": 66.19, "volume": 389.0}, {"date": "2018-12-03", "close": 67.78, "volume": 2616.0}, {"date": "2018-12-04", "close": 66.75, "volume": 1225.0}, {"date": "2018-12-05", "close": 65.88, "volume": 13149.0}, {"date": "2018-12-06", "close": 64.78, "volume": 1283.0}, {"date": "2018-12-07", "close": 65.81, "volume": 8725.0}, {"date": "2018-12-10", "close": 63.67, "volume": 3076.0}, {"date": "2018-12-11", "close": 64.56, "volume": 1894.0}, {"date": "2018-12-12", "close": 65.36, "volume": 5329.0}, {"date": "2018-12-13", "close": 65.92, "volume": 3616.0}, {"date": "2018-12-14", "close": 65.03, "volume": 998.0}, {"date": "2018-12-17", "close": 64.72, "volume": 430.0}, {"date": "2018-12-18", "close": 62.97, "volume": 9007.0}, {"date": "2018-12-19", "close": 63.26, "volume": 688.0}, {"date": "2018-12-20", "close": 62.73, "volume": 1818.0}, {"date": "2018-12-21", "close": 62.3, "volume": 16113.0}, {"date": "2018-12-24", "close": 60.9, "volume": 535.0}, {"date": "2018-12-27", "close": 62.27, "volume": 823.0}, {"date": "2018-12-28", "close": 63.5, "volume": 1524.0}, {"date": "2018-12-31", "close": 63.4, "volume": 623.0}, {"date": "2019-01-02", "close": 63.5, "volume": 14577.0}, {"date": "2019-01-03", "close": 63.4, "volume": 300.0}, {"date": "2019-01-04", "close": 61.65, "volume": 3309.0}, {"date": "2019-01-07", "close": 62.85, "volume": 5637.0}, {"date": "2019-01-08", "close": 63.78, "volume": 2133.0}, {"date": "2019-01-09", "close": 64.28, "volume": 4079.0}, {"date": "2019-01-10", "close": 63.99, "volume": 736.0}, {"date": "2019-01-11", "close": 64.3, "volume": 2285.0}, {"date": "2019-01-14", "close": 63.95, "volume": 2495.0}, {"date": "2019-01-15", "close": 64.27, "volume": 4512.0}, {"date": "2019-01-16", "close": 64.7, "volume": 358.0}, {"date": "2019-01-17", "close": 64.78, "volume": 514.0}, {"date": "2019-01-18", "close": 65.3, "volume": 6767.0}, {"date": "2019-01-21", "close": 66.3, "volume": 3067.0}, {"date": "2019-01-22", "close": 66.02, "volume": 4195.0}, {"date": "2019-01-23", "close": 65.86, "volume": 4536.0}, {"date": "2019-01-24", "close": 65.85, "volume": 13258.0}, {"date": "2019-01-25", "close": 66.94, "volume": 8585.0}, {"date": "2019-01-29", "close": 66.14, "volume": 933.0}, {"date": "2019-01-30", "close": 66.27, "volume": 3935.0}, {"date": "2019-01-31", "close": 66.9, "volume": 18826.0}, {"date": "2019-02-01", "close": 67.85, "volume": 7144.0}, {"date": "2019-02-04", "close": 68.52, "volume": 4606.0}, {"date": "2019-02-05", "close": 69.08, "volume": 2824.0}, {"date": "2019-02-06", "close": 70.33, "volume": 7131.0}, {"date": "2019-02-07", "close": 71.05, "volume": 2047.0}, {"date": "2019-02-08", "close": 70.18, "volume": 1008.0}, {"date": "2019-02-11", "close": 70.57, "volume": 1674.0}, {"date": "2019-02-12", "close": 71.91, "volume": 2843.0}, {"date": "2019-02-13", "close": 72.36, "volume": 3314.0}, {"date": "2019-02-14", "close": 71.94, "volume": 3110.0}, {"date": "2019-02-15", "close": 71.95, "volume": 1917.0}, {"date": "2019-02-18", "close": 72.42, "volume": 1353.0}, {"date": "2019-02-19", "close": 72.77, "volume": 1346.0}, {"date": "2019-02-20", "close": 71.95, "volume": 1920.0}, {"date": "2019-02-21", "close": 72.91, "volume": 1384.0}, {"date": "2019-02-22", "close": 72.86, "volume": 1662.0}, {"date": "2019-02-25", "close": 73.54, "volume": 2148.0}, {"date": "2019-02-26", "close": 73.2, "volume": 9301.0}, {"date": "2019-02-27", "close": 73.21, "volume": 834.0}, {"date": "2019-02-28", "close": 73.44, "volume": 1006.0}, {"date": "2019-03-01", "close": 74.39, "volume": 3555.0}, {"date": "2019-03-04", "close": 75.2, "volume": 4170.0}, {"date": "2019-03-05", "close": 73.86, "volume": 2904.0}, {"date": "2019-03-06", "close": 74.12, "volume": 2890.0}, {"date": "2019-03-07", "close": 73.53, "volume": 1125.0}, {"date": "2019-03-08", "close": 73.18, "volume": 1467.0}, {"date": "2019-03-11", "close": 72.9, "volume": 3290.0}, {"date": "2019-03-12", "close": 74.21, "volume": 3488.0}, {"date": "2019-03-13", "close": 73.97, "volume": 721.0}, {"date": "2019-03-14", "close": 74.3, "volume": 2006.0}, {"date": "2019-03-15", "close": 74.34, "volume": 1323.0}, {"date": "2019-03-18", "close": 74.4, "volume": 2442.0}, {"date": "2019-03-19", "close": 74.62, "volume": 3372.0}, {"date": "2019-03-20", "close": 74.68, "volume": 3362.0}, {"date": "2019-03-21", "close": 74.12, "volume": 954.0}, {"date": "2019-03-22", "close": 75.66, "volume": 5224.0}, {"date": "2019-03-25", "close": 73.95, "volume": 1310.0}, {"date": "2019-03-26", "close": 73.74, "volume": 2013.0}, {"date": "2019-03-27", "close": 74.37, "volume": 1847.0}, {"date": "2019-03-28", "close": 73.29, "volume": 878.0}, {"date": "2019-03-29", "close": 74.17, "volume": 1155.0}, {"date": "2019-04-01", "close": 75.12, "volume": 3797.0}, {"date": "2019-04-02", "close": 75.75, "volume": 1950.0}, {"date": "2019-04-03", "close": 76.25, "volume": 2554.0}, {"date": "2019-04-04", "close": 76.5, "volume": 1474.0}, {"date": "2019-04-05", "close": 76.28, "volume": 3810.0}, {"date": "2019-04-08", "close": 76.72, "volume": 1886.0}, {"date": "2019-04-09", "close": 76.6, "volume": 5042.0}, {"date": "2019-04-10", "close": 76.42, "volume": 7495.0}, {"date": "2019-04-11", "close": 76.68, "volume": 6421.0}, {"date": "2019-04-12", "close": 77.03, "volume": 2758.0}, {"date": "2019-04-15", "close": 77.08, "volume": 1698.0}, {"date": "2019-04-16", "close": 77.5, "volume": 2688.0}, {"date": "2019-04-17", "close": 77.61, "volume": 3132.0}, {"date": "2019-04-18", "close": 77.23, "volume": 3195.0}, {"date": "2019-04-23", "close": 78.38, "volume": 694.0}, {"date": "2019-04-24", "close": 80.25, "volume": 6217.0}, {"date": "2019-04-26", "close": 80.47, "volume": 9207.0}, {"date": "2019-04-29", "close": 80.71, "volume": 2356.0}, {"date": "2019-04-30", "close": 80.7, "volume": 5642.0}, {"date": "2019-05-01", "close": 81.04, "volume": 4497.0}, {"date": "2019-05-02", "close": 80.54, "volume": 24341.0}, {"date": "2019-05-03", "close": 80.13, "volume": 9931.0}, {"date": "2019-05-06", "close": 79.24, "volume": 10716.0}, {"date": "2019-05-07", "close": 78.38, "volume": 2481.0}, {"date": "2019-05-08", "close": 77.78, "volume": 1647.0}, {"date": "2019-05-09", "close": 77.41, "volume": 3188.0}, {"date": "2019-05-10", "close": 77.11, "volume": 2643.0}, {"date": "2019-05-13", "close": 76.84, "volume": 5254.0}, {"date": "2019-05-14", "close": 75.3, "volume": 3496.0}, {"date": "2019-05-15", "close": 76.64, "volume": 2171.0}, {"date": "2019-05-16", "close": 76.75, "volume": 3549.0}, {"date": "2019-05-17", "close": 77.76, "volume": 2664.0}, {"date": "2019-05-20", "close": 76.42, "volume": 5796.0}, {"date": "2019-05-21", "close": 75.68, "volume": 1986.0}, {"date": "2019-05-22", "close": 76.17, "volume": 2143.0}, {"date": "2019-05-23", "close": 75.52, "volume": 1800.0}, {"date": "2019-05-24", "close": 74.75, "volume": 2029.0}, {"date": "2019-05-27", "close": 74.22, "volume": 2058.0}, {"date": "2019-05-28", "close": 74.73, "volume": 545.0}, {"date": "2019-05-29", "close": 73.8, "volume": 5221.0}, {"date": "2019-05-30", "close": 73.55, "volume": 1467.0}, {"date": "2019-05-31", "close": 73.42, "volume": 2945.0}, {"date": "2019-06-03", "close": 72.13, "volume": 5355.0}, {"date": "2019-06-04", "close": 71.2, "volume": 3372.0}, {"date": "2019-06-05", "close": 73.47, "volume": 1279.0}, {"date": "2019-06-06", "close": 73.58, "volume": 1980.0}, {"date": "2019-06-07", "close": 74.23, "volume": 3682.0}, {"date": "2019-06-11", "close": 76.59, "volume": 1269.0}, {"date": "2019-06-12", "close": 75.78, "volume": 1257.0}, {"date": "2019-06-13", "close": 75.65, "volume": 1960.0}, {"date": "2019-06-14", "close": 75.96, "volume": 13447.0}, {"date": "2019-06-17", "close": 75.72, "volume": 11252.0}, {"date": "2019-06-18", "close": 75.76, "volume": 3929.0}, {"date": "2019-06-19", "close": 77.2, "volume": 2102.0}, {"date": "2019-06-20", "close": 78.22, "volume": 3273.0}, {"date": "2019-06-21", "close": 77.68, "volume": 2419.0}, {"date": "2019-06-24", "close": 77.83, "volume": 972.0}, {"date": "2019-06-25", "close": 77.22, "volume": 5939.0}, {"date": "2019-06-26", "close": 76.26, "volume": 3500.0}, {"date": "2019-06-27", "close": 76.6, "volume": 4528.0}, {"date": "2019-06-28", "close": 71.06, "volume": 6517.0}, {"date": "2019-07-01", "close": 72.24, "volume": 5496.0}, {"date": "2019-07-02", "close": 72.8, "volume": 2362.0}, {"date": "2019-07-03", "close": 72.11, "volume": 1124.0}, {"date": "2019-07-04", "close": 72.11, "volume": 1694.0}, {"date": "2019-07-05", "close": 72.64, "volume": 2321.0}, {"date": "2019-07-08", "close": 72.19, "volume": 890.0}, {"date": "2019-07-09", "close": 71.59, "volume": 2892.0}, {"date": "2019-07-10", "close": 72.83, "volume": 1527.0}, {"date": "2019-07-11", "close": 72.99, "volume": 977.0}, {"date": "2019-07-12", "close": 72.63, "volume": 889.0}, {"date": "2019-07-15", "close": 72.84, "volume": 2084.0}, {"date": "2019-07-16", "close": 72.87, "volume": 1872.0}, {"date": "2019-07-17", "close": 72.51, "volume": 4186.0}, {"date": "2019-07-18", "close": 72.07, "volume": 16250.0}, {"date": "2019-07-19", "close": 73.0, "volume": 975.0}, {"date": "2019-07-22", "close": 72.91, "volume": 1585.0}, {"date": "2019-07-23", "close": 73.65, "volume": 2813.0}, {"date": "2019-07-24", "close": 74.4, "volume": 36362.0}, {"date": "2019-07-25", "close": 75.55, "volume": 5981.0}, {"date": "2019-07-26", "close": 75.61, "volume": 2896.0}, {"date": "2019-07-29", "close": 75.87, "volume": 3846.0}, {"date": "2019-07-30", "close": 76.17, "volume": 4101.0}, {"date": "2019-07-31", "close": 75.81, "volume": 2735.0}, {"date": "2019-08-01", "close": 75.16, "volume": 1544.0}, {"date": "2019-08-02", "close": 75.22, "volume": 2009.0}, {"date": "2019-08-05", "close": 73.66, "volume": 5682.0}, {"date": "2019-08-06", "close": 72.0, "volume": 11622.0}, {"date": "2019-08-07", "close": 73.1, "volume": 2582.0}, {"date": "2019-08-08", "close": 73.37, "volume": 1171.0}, {"date": "2019-08-09", "close": 73.58, "volume": 1379.0}, {"date": "2019-08-12", "close": 73.58, "volume": 1352.0}, {"date": "2019-08-13", "close": 73.01, "volume": 994.0}, {"date": "2019-08-14", "close": 74.08, "volume": 1183.0}, {"date": "2019-08-15", "close": 72.16, "volume": 8492.0}, {"date": "2019-08-16", "close": 71.75, "volume": 4282.0}, {"date": "2019-08-19", "close": 73.0, "volume": 1636.0}, {"date": "2019-08-20", "close": 73.43, "volume": 1682.0}, {"date": "2019-08-21", "close": 73.22, "volume": 2430.0}, {"date": "2019-08-22", "close": 73.95, "volume": 1215.0}, {"date": "2019-08-23", "close": 74.48, "volume": 2258.0}, {"date": "2019-08-26", "close": 71.83, "volume": 3208.0}, {"date": "2019-08-27", "close": 72.72, "volume": 1210.0}, {"date": "2019-08-28", "close": 72.79, "volume": 5610.0}, {"date": "2019-08-29", "close": 72.35, "volume": 545.0}, {"date": "2019-08-30", "close": 74.26, "volume": 3715.0}, {"date": "2019-09-02", "close": 73.73, "volume": 1279.0}, {"date": "2019-09-03", "close": 73.93, "volume": 2758.0}, {"date": "2019-09-04", "close": 73.63, "volume": 3796.0}, {"date": "2019-09-05", "close": 74.66, "volume": 6857.0}, {"date": "2019-09-06", "close": 75.12, "volume": 1359.0}, {"date": "2019-09-09", "close": 75.14, "volume": 1309.0}, {"date": "2019-09-10", "close": 74.3, "volume": 1734.0}, {"date": "2019-09-11", "close": 75.08, "volume": 2265.0}, {"date": "2019-09-12", "close": 76.1, "volume": 2079.0}, {"date": "2019-09-13", "close": 76.05, "volume": 1970.0}, {"date": "2019-09-16", "close": 75.07, "volume": 3712.0}, {"date": "2019-09-17", "close": 75.96, "volume": 1113.0}, {"date": "2019-09-18", "close": 76.05, "volume": 11530.0}, {"date": "2019-09-19", "close": 76.63, "volume": 4024.0}, {"date": "2019-09-20", "close": 76.83, "volume": 6739.0}, {"date": "2019-09-23", "close": 76.84, "volume": 2094.0}, {"date": "2019-09-24", "close": 76.87, "volume": 1701.0}, {"date": "2019-09-25", "close": 75.75, "volume": 1783.0}, {"date": "2019-09-26", "close": 76.42, "volume": 2085.0}, {"date": "2019-09-27", "close": 76.2, "volume": 544.0}, {"date": "2019-09-30", "close": 75.6, "volume": 2573.0}, {"date": "2019-10-01", "close": 76.8, "volume": 377.0}, {"date": "2019-10-02", "close": 75.68, "volume": 890.0}, {"date": "2019-10-03", "close": 74.39, "volume": 3380.0}, {"date": "2019-10-04", "close": 75.01, "volume": 1903.0}, {"date": "2019-10-07", "close": 75.35, "volume": 801.0}, {"date": "2019-10-08", "close": 75.97, "volume": 1548.0}, {"date": "2019-10-09", "close": 74.28, "volume": 7072.0}, {"date": "2019-10-10", "close": 74.91, "volume": 441.0}, {"date": "2019-10-11", "close": 75.31, "volume": 1050.0}, {"date": "2019-10-14", "close": 76.54, "volume": 10367.0}, {"date": "2019-10-15", "close": 76.59, "volume": 1868.0}, {"date": "2019-10-16", "close": 77.76, "volume": 3355.0}, {"date": "2019-10-17", "close": 76.44, "volume": 1651.0}, {"date": "2019-10-18", "close": 75.91, "volume": 2247.0}, {"date": "2019-10-21", "close": 75.12, "volume": 4776.0}, {"date": "2019-10-22", "close": 75.47, "volume": 1205.0}, {"date": "2019-10-23", "close": 74.65, "volume": 7442.0}, {"date": "2019-10-24", "close": 75.36, "volume": 789.0}, {"date": "2019-10-25", "close": 76.56, "volume": 835.0}, {"date": "2019-10-28", "close": 77.29, "volume": 551.0}, {"date": "2019-10-29", "close": 77.68, "volume": 4099.0}, {"date": "2019-10-30", "close": 77.11, "volume": 1791.0}, {"date": "2019-10-31", "close": 77.04, "volume": 7251.0}, {"date": "2019-11-01", "close": 76.92, "volume": 3525.0}, {"date": "2019-11-04", "close": 77.72, "volume": 4245.0}, {"date": "2019-11-05", "close": 78.65, "volume": 5160.0}, {"date": "2019-11-06", "close": 78.42, "volume": 357.0}, {"date": "2019-11-07", "close": 78.83, "volume": 622.0}, {"date": "2019-11-08", "close": 78.73, "volume": 4196.0}, {"date": "2019-11-11", "close": 79.68, "volume": 3468.0}, {"date": "2019-11-12", "close": 79.59, "volume": 3730.0}, {"date": "2019-11-13", "close": 79.77, "volume": 2243.0}, {"date": "2019-11-14", "close": 80.51, "volume": 1516.0}, {"date": "2019-11-15", "close": 80.83, "volume": 3710.0}, {"date": "2019-11-18", "close": 81.0, "volume": 1414.0}, {"date": "2019-11-19", "close": 81.46, "volume": 4489.0}, {"date": "2019-11-20", "close": 81.03, "volume": 2313.0}, {"date": "2019-11-21", "close": 80.69, "volume": 2648.0}, {"date": "2019-11-22", "close": 81.07, "volume": 3180.0}, {"date": "2019-11-25", "close": 81.23, "volume": 1994.0}, {"date": "2019-11-26", "close": 82.0, "volume": 352.0}, {"date": "2019-11-27", "close": 82.02, "volume": 2253.0}, {"date": "2019-11-28", "close": 82.03, "volume": 1965.0}, {"date": "2019-11-29", "close": 81.96, "volume": 2184.0}, {"date": "2019-12-02", "close": 82.3, "volume": 6386.0}, {"date": "2019-12-03", "close": 80.45, "volume": 9929.0}, {"date": "2019-12-04", "close": 80.03, "volume": 2676.0}, {"date": "2019-12-05", "close": 80.22, "volume": 2315.0}, {"date": "2019-12-06", "close": 80.52, "volume": 5784.0}, {"date": "2019-12-09", "close": 80.9, "volume": 1114.0}, {"date": "2019-12-10", "close": 80.67, "volume": 1367.0}, {"date": "2019-12-11", "close": 80.66, "volume": 2487.0}, {"date": "2019-12-12", "close": 80.45, "volume": 1551.0}, {"date": "2019-12-13", "close": 81.11, "volume": 3874.0}, {"date": "2019-12-16", "close": 81.7, "volume": 7831.0}, {"date": "2019-12-17", "close": 82.27, "volume": 6938.0}, {"date": "2019-12-18", "close": 82.21, "volume": 7316.0}, {"date": "2019-12-19", "close": 82.08, "volume": 8895.0}, {"date": "2019-12-20", "close": 82.29, "volume": 10773.0}, {"date": "2019-12-23", "close": 82.52, "volume": 6052.0}, {"date": "2019-12-24", "close": 82.4, "volume": 338.0}, {"date": "2019-12-27", "close": 82.6, "volume": 754.0}, {"date": "2019-12-30", "close": 82.13, "volume": 1638.0}, {"date": "2019-12-31", "close": 81.06, "volume": 1284.0}, {"date": "2020-01-02", "close": 81.8, "volume": 845.0}, {"date": "2020-01-03", "close": 82.65, "volume": 3933.0}, {"date": "2020-01-06", "close": 82.27, "volume": 2506.0}, {"date": "2020-01-07", "close": 83.21, "volume": 857.0}, {"date": "2020-01-08", "close": 83.58, "volume": 9680.0}, {"date": "2020-01-09", "close": 84.69, "volume": 4821.0}, {"date": "2020-01-10", "close": 85.37, "volume": 8516.0}, {"date": "2020-01-13", "close": 84.41, "volume": 4526.0}, {"date": "2020-01-14", "close": 85.54, "volume": 6575.0}, {"date": "2020-01-15", "close": 85.38, "volume": 2342.0}, {"date": "2020-01-16", "close": 85.15, "volume": 8224.0}, {"date": "2020-01-17", "close": 86.07, "volume": 6571.0}, {"date": "2020-01-20", "close": 86.24, "volume": 10885.0}, {"date": "2020-01-21", "close": 85.95, "volume": 4604.0}, {"date": "2020-01-22", "close": 87.38, "volume": 3402.0}, {"date": "2020-01-23", "close": 86.76, "volume": 4539.0}, {"date": "2020-01-24", "close": 87.9, "volume": 2173.0}, {"date": "2020-01-28", "close": 86.29, "volume": 5075.0}, {"date": "2020-01-29", "close": 87.41, "volume": 3308.0}, {"date": "2020-01-30", "close": 87.0, "volume": 10459.0}, {"date": "2020-01-31", "close": 88.85, "volume": 2611.0}, {"date": "2020-02-03", "close": 87.81, "volume": 9548.0}, {"date": "2020-02-04", "close": 88.31, "volume": 2090.0}, {"date": "2020-02-05", "close": 89.35, "volume": 3769.0}, {"date": "2020-02-06", "close": 89.99, "volume": 6709.0}, {"date": "2020-02-07", "close": 90.0, "volume": 6262.0}, {"date": "2020-02-10", "close": 89.87, "volume": 9560.0}, {"date": "2020-02-11", "close": 90.9, "volume": 4389.0}, {"date": "2020-02-12", "close": 91.42, "volume": 3061.0}, {"date": "2020-02-13", "close": 91.28, "volume": 7487.0}, {"date": "2020-02-14", "close": 91.8, "volume": 1833.0}, {"date": "2020-02-17", "close": 92.17, "volume": 2756.0}, {"date": "2020-02-18", "close": 91.79, "volume": 9652.0}, {"date": "2020-02-19", "close": 91.87, "volume": 2467.0}, {"date": "2020-02-20", "close": 92.45, "volume": 880.0}, {"date": "2020-02-21", "close": 92.0, "volume": 7460.0}, {"date": "2020-02-24", "close": 88.2, "volume": 14603.0}, {"date": "2020-02-25", "close": 87.15, "volume": 14785.0}, {"date": "2020-02-26", "close": 85.1, "volume": 27863.0}, {"date": "2020-02-27", "close": 82.85, "volume": 15618.0}, {"date": "2020-02-28", "close": 79.31, "volume": 33551.0}, {"date": "2020-03-02", "close": 81.18, "volume": 28957.0}, {"date": "2020-03-03", "close": 82.16, "volume": 19107.0}, {"date": "2020-03-04", "close": 80.87, "volume": 12045.0}, {"date": "2020-03-05", "close": 80.56, "volume": 10809.0}, {"date": "2020-03-06", "close": 77.7, "volume": 12994.0}, {"date": "2020-03-09", "close": 73.2, "volume": 21487.0}, {"date": "2020-03-10", "close": 73.83, "volume": 24249.0}, {"date": "2020-03-11", "close": 73.14, "volume": 5935.0}, {"date": "2020-03-12", "close": 68.4, "volume": 20791.0}, {"date": "2020-03-13", "close": 66.15, "volume": 13929.0}, {"date": "2020-03-16", "close": 66.8, "volume": 9966.0}, {"date": "2020-03-17", "close": 66.85, "volume": 9076.0}, {"date": "2020-03-18", "close": 66.6, "volume": 5849.0}, {"date": "2020-03-19", "close": 67.4, "volume": 8059.0}, {"date": "2020-03-20", "close": 70.0, "volume": 3825.0}, {"date": "2020-03-23", "close": 67.17, "volume": 4815.0}, {"date": "2020-03-24", "close": 71.2, "volume": 5173.0}, {"date": "2020-03-25", "close": 73.24, "volume": 10810.0}, {"date": "2020-03-26", "close": 74.5, "volume": 7251.0}, {"date": "2020-03-27", "close": 75.42, "volume": 10868.0}, {"date": "2020-03-30", "close": 73.44, "volume": 2678.0}, {"date": "2020-03-31", "close": 75.07, "volume": 6815.0}, {"date": "2020-04-01", "close": 73.05, "volume": 8545.0}, {"date": "2020-04-02", "close": 72.24, "volume": 6379.0}, {"date": "2020-04-03", "close": 70.9, "volume": 2090.0}, {"date": "2020-04-06", "close": 74.95, "volume": 10671.0}, {"date": "2020-04-07", "close": 75.75, "volume": 8802.0}, {"date": "2020-04-08", "close": 75.55, "volume": 2587.0}, {"date": "2020-04-09", "close": 77.2, "volume": 4313.0}, {"date": "2020-04-14", "close": 76.92, "volume": 4457.0}, {"date": "2020-04-15", "close": 78.03, "volume": 7161.0}, {"date": "2020-04-16", "close": 78.0, "volume": 3889.0}, {"date": "2020-04-17", "close": 80.19, "volume": 15985.0}, {"date": "2020-04-20", "close": 79.66, "volume": 4399.0}, {"date": "2020-04-21", "close": 79.09, "volume": 7368.0}, {"date": "2020-04-22", "close": 76.75, "volume": 11773.0}, {"date": "2020-04-23", "close": 78.31, "volume": 2255.0}, {"date": "2020-04-24", "close": 76.8, "volume": 9300.0}, {"date": "2020-04-27", "close": 78.79, "volume": 13841.0}, {"date": "2020-04-28", "close": 79.23, "volume": 4575.0}, {"date": "2020-04-29", "close": 78.93, "volume": 9456.0}, {"date": "2020-04-30", "close": 81.52, "volume": 2708.0}, {"date": "2020-05-01", "close": 79.3, "volume": 5820.0}, {"date": "2020-05-04", "close": 78.19, "volume": 2063.0}, {"date": "2020-05-05", "close": 79.66, "volume": 2523.0}, {"date": "2020-05-06", "close": 81.3, "volume": 2674.0}, {"date": "2020-05-07", "close": 82.7, "volume": 1937.0}, {"date": "2020-05-08", "close": 84.89, "volume": 7495.0}, {"date": "2020-05-11", "close": 84.92, "volume": 7653.0}, {"date": "2020-05-12", "close": 85.76, "volume": 2970.0}, {"date": "2020-05-13", "close": 84.22, "volume": 5275.0}, {"date": "2020-05-14", "close": 82.77, "volume": 2864.0}, {"date": "2020-05-15", "close": 83.36, "volume": 1508.0}, {"date": "2020-05-18", "close": 84.74, "volume": 4288.0}, {"date": "2020-05-19", "close": 84.6, "volume": 6248.0}, {"date": "2020-05-20", "close": 85.16, "volume": 5650.0}, {"date": "2020-05-21", "close": 85.8, "volume": 2988.0}, {"date": "2020-05-22", "close": 84.83, "volume": 4567.0}, {"date": "2020-05-25", "close": 87.06, "volume": 2627.0}, {"date": "2020-05-26", "close": 88.34, "volume": 3660.0}, {"date": "2020-05-27", "close": 86.44, "volume": 34062.0}, {"date": "2020-05-28", "close": 86.4, "volume": 5542.0}, {"date": "2020-05-29", "close": 86.87, "volume": 3298.0}, {"date": "2020-06-01", "close": 87.58, "volume": 2281.0}, {"date": "2020-06-02", "close": 87.75, "volume": 4928.0}, {"date": "2020-06-03", "close": 87.34, "volume": 5041.0}, {"date": "2020-06-04", "close": 88.23, "volume": 4203.0}, {"date": "2020-06-05", "close": 86.29, "volume": 9224.0}, {"date": "2020-06-09", "close": 87.41, "volume": 5773.0}, {"date": "2020-06-10", "close": 86.98, "volume": 6445.0}, {"date": "2020-06-11", "close": 87.3, "volume": 6143.0}, {"date": "2020-06-12", "close": 85.63, "volume": 14363.0}, {"date": "2020-06-15", "close": 83.8, "volume": 9954.0}, {"date": "2020-06-16", "close": 87.06, "volume": 20130.0}, {"date": "2020-06-17", "close": 88.12, "volume": 4197.0}, {"date": "2020-06-18", "close": 87.93, "volume": 6288.0}, {"date": "2020-06-19", "close": 89.45, "volume": 7590.0}, {"date": "2020-06-22", "close": 88.29, "volume": 8047.0}, {"date": "2020-06-23", "close": 89.33, "volume": 7456.0}, {"date": "2020-06-24", "close": 88.99, "volume": 6552.0}, {"date": "2020-06-25", "close": 87.79, "volume": 6757.0}, {"date": "2020-06-26", "close": 89.06, "volume": 3416.0}, {"date": "2020-06-29", "close": 88.18, "volume": 9322.0}, {"date": "2020-06-30", "close": 81.46, "volume": 30469.0}, {"date": "2020-07-01", "close": 82.23, "volume": 6247.0}, {"date": "2020-07-02", "close": 82.42, "volume": 6975.0}, {"date": "2020-07-03", "close": 82.43, "volume": 4145.0}, {"date": "2020-07-06", "close": 83.61, "volume": 8555.0}, {"date": "2020-07-07", "close": 83.08, "volume": 9315.0}, {"date": "2020-07-08", "close": 82.49, "volume": 4298.0}, {"date": "2020-07-09", "close": 83.58, "volume": 10784.0}, {"date": "2020-07-10", "close": 84.4, "volume": 5977.0}, {"date": "2020-07-13", "close": 84.98, "volume": 26020.0}, {"date": "2020-07-14", "close": 82.27, "volume": 9394.0}, {"date": "2020-07-15", "close": 82.55, "volume": 7378.0}, {"date": "2020-07-16", "close": 81.8, "volume": 20190.0}, {"date": "2020-07-17", "close": 81.9, "volume": 21884.0}, {"date": "2020-07-20", "close": 82.47, "volume": 5829.0}, {"date": "2020-07-21", "close": 85.65, "volume": 10973.0}, {"date": "2020-07-22", "close": 83.62, "volume": 5035.0}, {"date": "2020-07-23", "close": 83.66, "volume": 3715.0}, {"date": "2020-07-24", "close": 82.3, "volume": 10213.0}, {"date": "2020-07-27", "close": 81.48, "volume": 11985.0}, {"date": "2020-07-28", "close": 82.62, "volume": 15910.0}, {"date": "2020-07-29", "close": 80.95, "volume": 6081.0}, {"date": "2020-07-30", "close": 82.41, "volume": 6542.0}, {"date": "2020-07-31", "close": 82.0, "volume": 19845.0}, {"date": "2020-08-03", "close": 82.82, "volume": 2948.0}, {"date": "2020-08-04", "close": 84.55, "volume": 4447.0}, {"date": "2020-08-05", "close": 83.58, "volume": 3894.0}, {"date": "2020-08-06", "close": 83.45, "volume": 5565.0}, {"date": "2020-08-07", "close": 83.39, "volume": 5197.0}, {"date": "2020-08-10", "close": 82.91, "volume": 7254.0}, {"date": "2020-08-11", "close": 82.6, "volume": 7185.0}, {"date": "2020-08-12", "close": 82.55, "volume": 13275.0}, {"date": "2020-08-13", "close": 82.53, "volume": 4064.0}, {"date": "2020-08-14", "close": 84.5, "volume": 14390.0}, {"date": "2020-08-17", "close": 83.54, "volume": 6419.0}, {"date": "2020-08-18", "close": 83.73, "volume": 4739.0}, {"date": "2020-08-19", "close": 84.0, "volume": 5110.0}, {"date": "2020-08-20", "close": 83.85, "volume": 4563.0}, {"date": "2020-08-21", "close": 84.4, "volume": 11119.0}, {"date": "2020-08-24", "close": 84.8, "volume": 15533.0}, {"date": "2020-08-25", "close": 85.1, "volume": 9567.0}, {"date": "2020-08-26", "close": 85.9, "volume": 23404.0}, {"date": "2020-08-27", "close": 87.32, "volume": 8280.0}, {"date": "2020-08-28", "close": 86.71, "volume": 7575.0}, {"date": "2020-08-31", "close": 87.0, "volume": 9329.0}, {"date": "2020-09-01", "close": 85.71, "volume": 13433.0}, {"date": "2020-09-02", "close": 88.57, "volume": 19265.0}, {"date": "2020-09-03", "close": 89.49, "volume": 3100.0}, {"date": "2020-09-04", "close": 85.3, "volume": 16391.0}, {"date": "2020-09-07", "close": 83.22, "volume": 21183.0}, {"date": "2020-09-08", "close": 84.2, "volume": 12223.0}, {"date": "2020-09-09", "close": 83.02, "volume": 9186.0}, {"date": "2020-09-10", "close": 83.51, "volume": 16785.0}, {"date": "2020-09-11", "close": 83.53, "volume": 10581.0}, {"date": "2020-09-14", "close": 83.19, "volume": 9688.0}, {"date": "2020-09-15", "close": 82.93, "volume": 5549.0}, {"date": "2020-09-16", "close": 83.99, "volume": 5392.0}, {"date": "2020-09-17", "close": 82.43, "volume": 14343.0}, {"date": "2020-09-18", "close": 82.45, "volume": 23577.0}, {"date": "2020-09-21", "close": 81.62, "volume": 4740.0}, {"date": "2020-09-22", "close": 82.87, "volume": 8889.0}, {"date": "2020-09-23", "close": 85.47, "volume": 17814.0}, {"date": "2020-09-24", "close": 84.35, "volume": 3467.0}, {"date": "2020-09-25", "close": 84.83, "volume": 9556.0}, {"date": "2020-09-28", "close": 86.3, "volume": 7571.0}, {"date": "2020-09-29", "close": 87.62, "volume": 8475.0}, {"date": "2020-09-30", "close": 85.95, "volume": 22582.0}, {"date": "2020-10-01", "close": 86.51, "volume": 8906.0}, {"date": "2020-10-02", "close": 86.62, "volume": 22133.0}, {"date": "2020-10-05", "close": 87.3, "volume": 2561.0}, {"date": "2020-10-06", "close": 87.9, "volume": 3465.0}, {"date": "2020-10-07", "close": 88.87, "volume": 4981.0}, {"date": "2020-10-08", "close": 90.7, "volume": 3373.0}, {"date": "2020-10-09", "close": 91.15, "volume": 4035.0}, {"date": "2020-10-12", "close": 91.87, "volume": 4375.0}, {"date": "2020-10-13", "close": 92.96, "volume": 5196.0}, {"date": "2020-10-14", "close": 93.12, "volume": 6647.0}, {"date": "2020-10-15", "close": 92.07, "volume": 11240.0}, {"date": "2020-10-16", "close": 93.2, "volume": 6061.0}, {"date": "2020-10-19", "close": 93.63, "volume": 5497.0}, {"date": "2020-10-20", "close": 93.75, "volume": 15975.0}, {"date": "2020-10-21", "close": 93.5, "volume": 5018.0}, {"date": "2020-10-22", "close": 91.44, "volume": 5865.0}, {"date": "2020-10-23", "close": 91.54, "volume": 2054.0}, {"date": "2020-10-26", "close": 90.89, "volume": 10181.0}, {"date": "2020-10-27", "close": 89.2, "volume": 7391.0}, {"date": "2020-10-28", "close": 88.32, "volume": 4980.0}, {"date": "2020-10-29", "close": 87.76, "volume": 4269.0}, {"date": "2020-10-30", "close": 87.16, "volume": 7838.0}, {"date": "2020-11-02", "close": 86.96, "volume": 5300.0}, {"date": "2020-11-03", "close": 87.07, "volume": 11719.0}, {"date": "2020-11-04", "close": 89.97, "volume": 14541.0}, {"date": "2020-11-05", "close": 91.83, "volume": 11390.0}, {"date": "2020-11-06", "close": 91.26, "volume": 14240.0}, {"date": "2020-11-09", "close": 95.6, "volume": 18135.0}, {"date": "2020-11-10", "close": 92.08, "volume": 21932.0}, {"date": "2020-11-11", "close": 91.05, "volume": 20643.0}, {"date": "2020-11-12", "close": 92.62, "volume": 4616.0}, {"date": "2020-11-13", "close": 93.6, "volume": 3920.0}, {"date": "2020-11-16", "close": 93.85, "volume": 358.0}, {"date": "2020-11-17", "close": 94.16, "volume": 10564.0}, {"date": "2020-11-18", "close": 95.42, "volume": 3590.0}, {"date": "2020-11-19", "close": 94.17, "volume": 4044.0}, {"date": "2020-11-20", "close": 96.38, "volume": 4644.0}, {"date": "2020-11-23", "close": 96.28, "volume": 4243.0}, {"date": "2020-11-24", "close": 97.39, "volume": 8086.0}, {"date": "2020-11-25", "close": 97.85, "volume": 7296.0}, {"date": "2020-11-26", "close": 97.67, "volume": 11412.0}, {"date": "2020-11-27", "close": 97.56, "volume": 6129.0}, {"date": "2020-11-30", "close": 98.26, "volume": 7315.0}, {"date": "2020-12-01", "close": 99.05, "volume": 12583.0}, {"date": "2020-12-02", "close": 99.04, "volume": 8918.0}, {"date": "2020-12-03", "close": 98.28, "volume": 5492.0}, {"date": "2020-12-04", "close": 98.65, "volume": 4525.0}, {"date": "2020-12-07", "close": 99.97, "volume": 11961.0}, {"date": "2020-12-08", "close": 100.34, "volume": 4005.0}, {"date": "2020-12-09", "close": 100.8, "volume": 9009.0}, {"date": "2020-12-10", "close": 97.79, "volume": 22977.0}, {"date": "2020-12-11", "close": 96.85, "volume": 7325.0}, {"date": "2020-12-14", "close": 97.9, "volume": 12120.0}, {"date": "2020-12-15", "close": 98.08, "volume": 7965.0}, {"date": "2020-12-16", "close": 98.47, "volume": 7715.0}, {"date": "2020-12-17", "close": 99.05, "volume": 3793.0}, {"date": "2020-12-18", "close": 99.68, "volume": 4620.0}, {"date": "2020-12-21", "close": 100.28, "volume": 3019.0}, {"date": "2020-12-22", "close": 100.24, "volume": 6675.0}, {"date": "2020-12-23", "close": 101.83, "volume": 3836.0}, {"date": "2020-12-24", "close": 101.44, "volume": 3564.0}, {"date": "2020-12-29", "close": 101.22, "volume": 6146.0}, {"date": "2020-12-30", "close": 100.01, "volume": 6180.0}, {"date": "2020-12-31", "close": 99.8, "volume": 7101.0}, {"date": "2021-01-04", "close": 99.5, "volume": 7502.0}, {"date": "2021-01-05", "close": 98.74, "volume": 7084.0}, {"date": "2021-01-06", "close": 97.89, "volume": 5229.0}, {"date": "2021-01-07", "close": 98.86, "volume": 3942.0}, {"date": "2021-01-08", "close": 101.38, "volume": 2055.0}, {"date": "2021-01-11", "close": 102.31, "volume": 8710.0}, {"date": "2021-01-12", "close": 102.86, "volume": 3641.0}, {"date": "2021-01-13", "close": 103.2, "volume": 11376.0}, {"date": "2021-01-14", "close": 103.0, "volume": 6675.0}, {"date": "2021-01-15", "close": 102.29, "volume": 7043.0}, {"date": "2021-01-18", "close": 102.44, "volume": 3469.0}, {"date": "2021-01-19", "close": 103.5, "volume": 11074.0}, {"date": "2021-01-20", "close": 103.81, "volume": 7352.0}, {"date": "2021-01-21", "close": 104.51, "volume": 7119.0}, {"date": "2021-01-22", "close": 104.04, "volume": 5218.0}, {"date": "2021-01-25", "close": 104.57, "volume": 3576.0}, {"date": "2021-01-27", "close": 102.74, "volume": 19073.0}, {"date": "2021-01-28", "close": 101.09, "volume": 8089.0}, {"date": "2021-01-29", "close": 101.19, "volume": 10340.0}, {"date": "2021-02-01", "close": 101.35, "volume": 26006.0}, {"date": "2021-02-02", "close": 104.42, "volume": 5762.0}, {"date": "2021-02-03", "close": 106.16, "volume": 3996.0}, {"date": "2021-02-04", "close": 104.53, "volume": 21993.0}, {"date": "2021-02-05", "close": 106.92, "volume": 1929.0}, {"date": "2021-02-08", "close": 106.46, "volume": 4725.0}, {"date": "2021-02-09", "close": 106.8, "volume": 6138.0}, {"date": "2021-02-10", "close": 108.08, "volume": 2213.0}, {"date": "2021-02-11", "close": 107.38, "volume": 9237.0}, {"date": "2021-02-12", "close": 108.35, "volume": 4450.0}, {"date": "2021-02-15", "close": 109.7, "volume": 11918.0}, {"date": "2021-02-16", "close": 109.7, "volume": 5820.0}, {"date": "2021-02-17", "close": 109.15, "volume": 3292.0}, {"date": "2021-02-18", "close": 107.5, "volume": 3842.0}, {"date": "2021-02-19", "close": 107.17, "volume": 3898.0}, {"date": "2021-02-22", "close": 106.4, "volume": 6392.0}, {"date": "2021-02-23", "close": 104.0, "volume": 6465.0}, {"date": "2021-02-24", "close": 101.49, "volume": 10029.0}, {"date": "2021-02-25", "close": 102.53, "volume": 12536.0}, {"date": "2021-02-26", "close": 99.42, "volume": 11700.0}, {"date": "2021-03-01", "close": 102.88, "volume": 6139.0}, {"date": "2021-03-02", "close": 103.67, "volume": 4758.0}, {"date": "2021-03-03", "close": 102.13, "volume": 2809.0}, {"date": "2021-03-04", "close": 98.48, "volume": 7045.0}, {"date": "2021-03-05", "close": 96.96, "volume": 12635.0}, {"date": "2021-03-08", "close": 97.86, "volume": 5927.0}, {"date": "2021-03-09", "close": 98.04, "volume": 6542.0}, {"date": "2021-03-10", "close": 99.86, "volume": 5582.0}, {"date": "2021-03-11", "close": 99.25, "volume": 4933.0}, {"date": "2021-03-12", "close": 101.09, "volume": 4673.0}, {"date": "2021-03-15", "close": 100.76, "volume": 7285.0}, {"date": "2021-03-16", "close": 102.11, "volume": 4059.0}, {"date": "2021-03-17", "close": 102.06, "volume": 5381.0}, {"date": "2021-03-18", "close": 100.77, "volume": 8940.0}, {"date": "2021-03-19", "close": 99.28, "volume": 2714.0}, {"date": "2021-03-22", "close": 100.79, "volume": 4825.0}, {"date": "2021-03-23", "close": 101.65, "volume": 3860.0}, {"date": "2021-03-24", "close": 102.54, "volume": 5915.0}, {"date": "2021-03-25", "close": 100.76, "volume": 10982.0}, {"date": "2021-03-26", "close": 101.25, "volume": 5253.0}, {"date": "2021-03-29", "close": 102.4, "volume": 9183.0}, {"date": "2021-03-30", "close": 101.72, "volume": 3031.0}, {"date": "2021-03-31", "close": 102.07, "volume": 3272.0}, {"date": "2021-04-01", "close": 104.55, "volume": 4417.0}, {"date": "2021-04-06", "close": 106.9, "volume": 4183.0}, {"date": "2021-04-07", "close": 106.82, "volume": 4304.0}, {"date": "2021-04-08", "close": 107.41, "volume": 3623.0}, {"date": "2021-04-09", "close": 108.17, "volume": 3946.0}, {"date": "2021-04-12", "close": 108.47, "volume": 1597.0}, {"date": "2021-04-13", "close": 108.55, "volume": 2903.0}, {"date": "2021-04-14", "close": 108.73, "volume": 6018.0}, {"date": "2021-04-15", "close": 107.65, "volume": 4119.0}, {"date": "2021-04-16", "close": 108.17, "volume": 3378.0}, {"date": "2021-04-19", "close": 108.43, "volume": 3288.0}, {"date": "2021-04-20", "close": 106.56, "volume": 6470.0}, {"date": "2021-04-21", "close": 106.15, "volume": 1254.0}, {"date": "2021-04-22", "close": 107.15, "volume": 1729.0}, {"date": "2021-04-23", "close": 106.97, "volume": 9148.0}, {"date": "2021-04-26", "close": 107.55, "volume": 1706.0}, {"date": "2021-04-27", "close": 108.18, "volume": 8690.0}, {"date": "2021-04-28", "close": 107.97, "volume": 1475.0}, {"date": "2021-04-29", "close": 106.77, "volume": 10319.0}, {"date": "2021-04-30", "close": 104.91, "volume": 5570.0}, {"date": "2021-05-03", "close": 104.63, "volume": 4282.0}, {"date": "2021-05-04", "close": 103.28, "volume": 6424.0}, {"date": "2021-05-05", "close": 101.95, "volume": 11936.0}, {"date": "2021-05-06", "close": 100.8, "volume": 5455.0}, {"date": "2021-05-07", "close": 100.6, "volume": 7245.0}, {"date": "2021-05-10", "close": 100.05, "volume": 4093.0}, {"date": "2021-05-11", "close": 97.61, "volume": 10927.0}, {"date": "2021-05-12", "close": 98.35, "volume": 7430.0}, {"date": "2021-05-13", "close": 96.95, "volume": 5429.0}, {"date": "2021-05-14", "close": 98.15, "volume": 8519.0}, {"date": "2021-05-17", "close": 99.18, "volume": 6690.0}, {"date": "2021-05-18", "close": 98.7, "volume": 8841.0}, {"date": "2021-05-19", "close": 97.64, "volume": 5490.0}, {"date": "2021-05-20", "close": 98.77, "volume": 4876.0}, {"date": "2021-05-21", "close": 100.99, "volume": 3120.0}, {"date": "2021-05-24", "close": 101.24, "volume": 2945.0}, {"date": "2021-05-25", "close": 102.4, "volume": 1793.0}, {"date": "2021-05-26", "close": 102.35, "volume": 4036.0}, {"date": "2021-05-27", "close": 102.4, "volume": 2352.0}, {"date": "2021-05-28", "close": 102.83, "volume": 2280.0}, {"date": "2021-05-31", "close": 102.69, "volume": 5008.0}, {"date": "2021-06-01", "close": 102.58, "volume": 3251.0}, {"date": "2021-06-02", "close": 101.76, "volume": 4076.0}, {"date": "2021-06-03", "close": 102.0, "volume": 3059.0}, {"date": "2021-06-04", "close": 101.85, "volume": 6344.0}, {"date": "2021-06-07", "close": 102.31, "volume": 1297.0}, {"date": "2021-06-08", "close": 102.5, "volume": 4746.0}, {"date": "2021-06-09", "close": 102.69, "volume": 4136.0}, {"date": "2021-06-10", "close": 102.62, "volume": 4259.0}, {"date": "2021-06-11", "close": 104.17, "volume": 2795.0}, {"date": "2021-06-15", "close": 106.04, "volume": 6084.0}, {"date": "2021-06-16", "close": 104.87, "volume": 7369.0}, {"date": "2021-06-17", "close": 104.71, "volume": 1935.0}, {"date": "2021-06-18", "close": 107.47, "volume": 3660.0}, {"date": "2021-06-21", "close": 106.2, "volume": 3861.0}, {"date": "2021-06-22", "close": 107.08, "volume": 5643.0}, {"date": "2021-06-23", "close": 107.18, "volume": 3285.0}, {"date": "2021-06-24", "close": 106.87, "volume": 6607.0}, {"date": "2021-06-25", "close": 107.48, "volume": 16462.0}, {"date": "2021-06-28", "close": 107.77, "volume": 14067.0}, {"date": "2021-06-29", "close": 108.35, "volume": 7794.0}, {"date": "2021-06-30", "close": 95.32, "volume": 38341.0}, {"date": "2021-07-01", "close": 95.14, "volume": 14373.0}, {"date": "2021-07-02", "close": 95.2, "volume": 7318.0}, {"date": "2021-07-05", "close": 95.53, "volume": 8405.0}, {"date": "2021-07-06", "close": 94.74, "volume": 13056.0}, {"date": "2021-07-07", "close": 96.02, "volume": 13559.0}, {"date": "2021-07-08", "close": 96.11, "volume": 7397.0}, {"date": "2021-07-09", "close": 94.9, "volume": 8753.0}, {"date": "2021-07-12", "close": 95.65, "volume": 9162.0}, {"date": "2021-07-13", "close": 95.03, "volume": 21803.0}, {"date": "2021-07-14", "close": 94.91, "volume": 9330.0}, {"date": "2021-07-15", "close": 94.7, "volume": 7904.0}, {"date": "2021-07-16", "close": 93.86, "volume": 19592.0}, {"date": "2021-07-19", "close": 93.65, "volume": 6927.0}, {"date": "2021-07-20", "close": 94.25, "volume": 4444.0}, {"date": "2021-07-21", "close": 95.8, "volume": 8490.0}, {"date": "2021-07-22", "close": 96.27, "volume": 15106.0}, {"date": "2021-07-23", "close": 96.89, "volume": 9140.0}, {"date": "2021-07-26", "close": 97.83, "volume": 10432.0}, {"date": "2021-07-27", "close": 97.77, "volume": 19042.0}, {"date": "2021-07-28", "close": 96.59, "volume": 10734.0}, {"date": "2021-07-29", "close": 97.5, "volume": 16038.0}, {"date": "2021-07-30", "close": 97.29, "volume": 7060.0}, {"date": "2021-08-02", "close": 98.29, "volume": 4357.0}, {"date": "2021-08-03", "close": 97.51, "volume": 10002.0}, {"date": "2021-08-04", "close": 97.84, "volume": 8423.0}, {"date": "2021-08-05", "close": 97.72, "volume": 10938.0}, {"date": "2021-08-06", "close": 98.12, "volume": 7456.0}, {"date": "2021-08-09", "close": 98.07, "volume": 10768.0}, {"date": "2021-08-10", "close": 98.55, "volume": 10049.0}, {"date": "2021-08-11", "close": 97.58, "volume": 9399.0}, {"date": "2021-08-12", "close": 96.86, "volume": 12481.0}, {"date": "2021-08-13", "close": 97.01, "volume": 8521.0}, {"date": "2021-08-16", "close": 97.2, "volume": 8230.0}, {"date": "2021-08-17", "close": 96.68, "volume": 6914.0}, {"date": "2021-08-18", "close": 97.01, "volume": 6789.0}, {"date": "2021-08-19", "close": 96.98, "volume": 5881.0}, {"date": "2021-08-20", "close": 97.8, "volume": 8801.0}, {"date": "2021-08-23", "close": 98.69, "volume": 7106.0}, {"date": "2021-08-24", "close": 99.73, "volume": 5038.0}, {"date": "2021-08-25", "close": 100.33, "volume": 7549.0}, {"date": "2021-08-26", "close": 100.05, "volume": 11692.0}, {"date": "2021-08-27", "close": 100.44, "volume": 5224.0}, {"date": "2021-08-30", "close": 100.68, "volume": 6923.0}, {"date": "2021-08-31", "close": 100.75, "volume": 5360.0}, {"date": "2021-09-01", "close": 100.6, "volume": 5970.0}, {"date": "2021-09-02", "close": 99.85, "volume": 4368.0}, {"date": "2021-09-03", "close": 99.75, "volume": 3830.0}, {"date": "2021-09-06", "close": 99.95, "volume": 6838.0}, {"date": "2021-09-07", "close": 100.21, "volume": 8250.0}, {"date": "2021-09-08", "close": 99.55, "volume": 6357.0}, {"date": "2021-09-09", "close": 98.95, "volume": 4572.0}, {"date": "2021-09-10", "close": 99.27, "volume": 4011.0}, {"date": "2021-09-13", "close": 99.14, "volume": 4625.0}, {"date": "2021-09-14", "close": 99.47, "volume": 5213.0}, {"date": "2021-09-15", "close": 99.4, "volume": 4998.0}, {"date": "2021-09-16", "close": 100.04, "volume": 3550.0}, {"date": "2021-09-17", "close": 100.83, "volume": 9670.0}, {"date": "2021-09-20", "close": 99.96, "volume": 5919.0}, {"date": "2021-09-21", "close": 98.88, "volume": 8311.0}, {"date": "2021-09-22", "close": 99.8, "volume": 3252.0}, {"date": "2021-09-23", "close": 101.29, "volume": 4971.0}, {"date": "2021-09-24", "close": 101.7, "volume": 8006.0}, {"date": "2021-09-27", "close": 102.66, "volume": 3877.0}, {"date": "2021-09-28", "close": 101.52, "volume": 14596.0}, {"date": "2021-09-29", "close": 99.65, "volume": 14692.0}, {"date": "2021-09-30", "close": 99.87, "volume": 4992.0}, {"date": "2021-10-01", "close": 98.29, "volume": 7444.0}, {"date": "2021-10-04", "close": 98.88, "volume": 2742.0}, {"date": "2021-10-05", "close": 97.18, "volume": 7782.0}, {"date": "2021-10-06", "close": 97.21, "volume": 4760.0}, {"date": "2021-10-07", "close": 98.19, "volume": 7538.0}, {"date": "2021-10-08", "close": 98.5, "volume": 4390.0}, {"date": "2021-10-11", "close": 97.35, "volume": 23436.0}, {"date": "2021-10-12", "close": 96.18, "volume": 5971.0}, {"date": "2021-10-13", "close": 96.97, "volume": 2923.0}, {"date": "2021-10-14", "close": 97.54, "volume": 2539.0}, {"date": "2021-10-15", "close": 99.15, "volume": 3447.0}, {"date": "2021-10-18", "close": 99.41, "volume": 3924.0}, {"date": "2021-10-19", "close": 99.21, "volume": 3765.0}, {"date": "2021-10-20", "close": 98.85, "volume": 5264.0}, {"date": "2021-10-21", "close": 98.32, "volume": 4407.0}, {"date": "2021-10-22", "close": 99.83, "volume": 3511.0}, {"date": "2021-10-25", "close": 99.0, "volume": 4723.0}, {"date": "2021-10-26", "close": 98.85, "volume": 2610.0}, {"date": "2021-10-27", "close": 98.1, "volume": 4132.0}, {"date": "2021-10-28", "close": 97.4, "volume": 3153.0}, {"date": "2021-10-29", "close": 97.3, "volume": 3561.0}, {"date": "2021-11-01", "close": 98.15, "volume": 3722.0}, {"date": "2021-11-02", "close": 98.79, "volume": 4915.0}, {"date": "2021-11-03", "close": 100.51, "volume": 3405.0}, {"date": "2021-11-04", "close": 100.89, "volume": 9080.0}, {"date": "2021-11-05", "close": 103.08, "volume": 9120.0}, {"date": "2021-11-08", "close": 103.58, "volume": 9742.0}, {"date": "2021-11-09", "close": 104.59, "volume": 8061.0}, {"date": "2021-11-10", "close": 104.72, "volume": 3902.0}, {"date": "2021-11-11", "close": 103.86, "volume": 25581.0}, {"date": "2021-11-12", "close": 105.5, "volume": 7133.0}, {"date": "2021-11-15", "close": 105.91, "volume": 7176.0}, {"date": "2021-11-16", "close": 105.35, "volume": 3607.0}, {"date": "2021-11-17", "close": 107.1, "volume": 12792.0}, {"date": "2021-11-18", "close": 106.8, "volume": 16783.0}, {"date": "2021-11-19", "close": 107.39, "volume": 4717.0}, {"date": "2021-11-22", "close": 106.51, "volume": 7718.0}, {"date": "2021-11-23", "close": 105.45, "volume": 9055.0}, {"date": "2021-11-24", "close": 104.79, "volume": 3630.0}, {"date": "2021-11-25", "close": 105.53, "volume": 7968.0}, {"date": "2021-11-26", "close": 105.39, "volume": 12763.0}, {"date": "2021-11-29", "close": 104.08, "volume": 26547.0}, {"date": "2021-11-30", "close": 105.12, "volume": 4123.0}, {"date": "2021-12-01", "close": 104.31, "volume": 9596.0}, {"date": "2021-12-02", "close": 102.73, "volume": 4345.0}, {"date": "2021-12-03", "close": 104.13, "volume": 11942.0}, {"date": "2021-12-06", "close": 103.49, "volume": 17989.0}, {"date": "2021-12-07", "close": 103.65, "volume": 12140.0}, {"date": "2021-12-08", "close": 106.36, "volume": 7778.0}, {"date": "2021-12-09", "close": 105.72, "volume": 7941.0}, {"date": "2021-12-10", "close": 104.52, "volume": 3237.0}, {"date": "2021-12-13", "close": 105.05, "volume": 5406.0}, {"date": "2021-12-14", "close": 104.82, "volume": 14219.0}, {"date": "2021-12-15", "close": 103.7, "volume": 4201.0}, {"date": "2021-12-16", "close": 104.85, "volume": 18213.0}, {"date": "2021-12-17", "close": 101.9, "volume": 6061.0}, {"date": "2021-12-20", "close": 102.0, "volume": 7803.0}, {"date": "2021-12-21", "close": 102.79, "volume": 6028.0}, {"date": "2021-12-22", "close": 104.69, "volume": 3765.0}, {"date": "2021-12-23", "close": 105.01, "volume": 2734.0}, {"date": "2021-12-24", "close": 105.4, "volume": 2796.0}, {"date": "2021-12-29", "close": 106.66, "volume": 1835.0}, {"date": "2021-12-30", "close": 106.38, "volume": 5032.0}, {"date": "2021-12-31", "close": 105.86, "volume": 3445.0}, {"date": "2022-01-04", "close": 106.7, "volume": 2790.0}, {"date": "2022-01-05", "close": 105.66, "volume": 4393.0}, {"date": "2022-01-06", "close": 102.9, "volume": 8480.0}, {"date": "2022-01-07", "close": 104.3, "volume": 2652.0}, {"date": "2022-01-10", "close": 102.42, "volume": 4578.0}, {"date": "2022-01-11", "close": 102.67, "volume": 8936.0}, {"date": "2022-01-12", "close": 103.7, "volume": 3922.0}, {"date": "2022-01-13", "close": 102.53, "volume": 5258.0}, {"date": "2022-01-14", "close": 100.87, "volume": 5696.0}, {"date": "2022-01-17", "close": 101.98, "volume": 5522.0}, {"date": "2022-01-18", "close": 101.77, "volume": 5219.0}, {"date": "2022-01-19", "close": 99.15, "volume": 10294.0}, {"date": "2022-01-20", "close": 98.69, "volume": 4391.0}, {"date": "2022-01-21", "close": 96.99, "volume": 16033.0}, {"date": "2022-01-24", "close": 96.5, "volume": 12650.0}, {"date": "2022-01-25", "close": 95.86, "volume": 14265.0}, {"date": "2022-01-27", "close": 92.68, "volume": 9348.0}, {"date": "2022-01-28", "close": 94.0, "volume": 3797.0}, {"date": "2022-01-31", "close": 96.56, "volume": 7967.0}, {"date": "2022-02-01", "close": 98.87, "volume": 3641.0}, {"date": "2022-02-02", "close": 98.5, "volume": 3106.0}, {"date": "2022-02-03", "close": 98.92, "volume": 7385.0}, {"date": "2022-02-04", "close": 95.39, "volume": 8179.0}, {"date": "2022-02-07", "close": 95.93, "volume": 4461.0}, {"date": "2022-02-08", "close": 95.96, "volume": 2155.0}, {"date": "2022-02-09", "close": 97.08, "volume": 2468.0}, {"date": "2022-02-10", "close": 99.34, "volume": 4213.0}, {"date": "2022-02-11", "close": 97.64, "volume": 10041.0}, {"date": "2022-02-14", "close": 95.44, "volume": 5271.0}, {"date": "2022-02-15", "close": 94.94, "volume": 3478.0}, {"date": "2022-02-16", "close": 97.25, "volume": 4003.0}, {"date": "2022-02-17", "close": 96.79, "volume": 3679.0}, {"date": "2022-02-18", "close": 94.22, "volume": 6000.0}, {"date": "2022-02-21", "close": 92.29, "volume": 5450.0}, {"date": "2022-02-22", "close": 90.63, "volume": 16240.0}, {"date": "2022-02-23", "close": 91.64, "volume": 4145.0}, {"date": "2022-02-24", "close": 87.76, "volume": 7026.0}, {"date": "2022-02-25", "close": 92.2, "volume": 3591.0}, {"date": "2022-02-28", "close": 91.88, "volume": 8976.0}, {"date": "2022-03-01", "close": 93.23, "volume": 2536.0}, {"date": "2022-03-02", "close": 91.39, "volume": 4909.0}, {"date": "2022-03-03", "close": 92.33, "volume": 3052.0}, {"date": "2022-03-04", "close": 89.36, "volume": 12470.0}, {"date": "2022-03-07", "close": 85.8, "volume": 11207.0}, {"date": "2022-03-08", "close": 85.13, "volume": 17317.0}, {"date": "2022-03-09", "close": 86.26, "volume": 5686.0}, {"date": "2022-03-10", "close": 88.2, "volume": 3981.0}, {"date": "2022-03-11", "close": 86.03, "volume": 4894.0}, {"date": "2022-03-14", "close": 86.78, "volume": 2525.0}, {"date": "2022-03-15", "close": 86.1, "volume": 3064.0}, {"date": "2022-03-16", "close": 87.45, "volume": 3793.0}, {"date": "2022-03-17", "close": 89.34, "volume": 5074.0}, {"date": "2022-03-18", "close": 89.06, "volume": 1617.0}, {"date": "2022-03-21", "close": 90.35, "volume": 2420.0}, {"date": "2022-03-22", "close": 89.98, "volume": 2624.0}, {"date": "2022-03-23", "close": 91.16, "volume": 4237.0}, {"date": "2022-03-24", "close": 89.51, "volume": 9065.0}, {"date": "2022-03-25", "close": 90.26, "volume": 4179.0}, {"date": "2022-03-28", "close": 89.39, "volume": 2434.0}, {"date": "2022-03-29", "close": 90.86, "volume": 4948.0}, {"date": "2022-03-30", "close": 92.33, "volume": 4145.0}, {"date": "2022-03-31", "close": 91.5, "volume": 2920.0}, {"date": "2022-04-01", "close": 90.3, "volume": 3042.0}, {"date": "2022-04-04", "close": 89.59, "volume": 4905.0}, {"date": "2022-04-05", "close": 89.66, "volume": 6505.0}, {"date": "2022-04-06", "close": 87.45, "volume": 4985.0}, {"date": "2022-04-07", "close": 86.23, "volume": 2340.0}, {"date": "2022-04-08", "close": 86.4, "volume": 2782.0}, {"date": "2022-04-11", "close": 85.21, "volume": 8422.0}, {"date": "2022-04-12", "close": 84.62, "volume": 5815.0}, {"date": "2022-04-13", "close": 85.0, "volume": 2967.0}, {"date": "2022-04-14", "close": 86.22, "volume": 2698.0}, {"date": "2022-04-19", "close": 84.8, "volume": 6759.0}, {"date": "2022-04-20", "close": 85.69, "volume": 2082.0}, {"date": "2022-04-21", "close": 85.62, "volume": 6669.0}, {"date": "2022-04-22", "close": 84.98, "volume": 7379.0}, {"date": "2022-04-26", "close": 85.54, "volume": 3098.0}, {"date": "2022-04-27", "close": 83.57, "volume": 5019.0}, {"date": "2022-04-28", "close": 84.7, "volume": 8652.0}, {"date": "2022-04-29", "close": 86.71, "volume": 5794.0}, {"date": "2022-05-02", "close": 85.53, "volume": 2486.0}, {"date": "2022-05-03", "close": 85.9, "volume": 3747.0}, {"date": "2022-05-04", "close": 84.88, "volume": 2566.0}, {"date": "2022-05-05", "close": 85.2, "volume": 4729.0}, {"date": "2022-05-06", "close": 83.11, "volume": 15839.0}, {"date": "2022-05-09", "close": 81.9, "volume": 5591.0}, {"date": "2022-05-10", "close": 81.07, "volume": 10672.0}, {"date": "2022-05-11", "close": 80.83, "volume": 5229.0}, {"date": "2022-05-12", "close": 78.5, "volume": 29117.0}, {"date": "2022-05-13", "close": 81.25, "volume": 10102.0}, {"date": "2022-05-16", "close": 82.94, "volume": 9977.0}, {"date": "2022-05-17", "close": 81.2, "volume": 4678.0}, {"date": "2022-05-18", "close": 82.12, "volume": 2828.0}, {"date": "2022-05-19", "close": 79.18, "volume": 11313.0}, {"date": "2022-05-20", "close": 80.8, "volume": 7133.0}, {"date": "2022-05-23", "close": 81.23, "volume": 5469.0}, {"date": "2022-05-24", "close": 80.69, "volume": 4147.0}, {"date": "2022-05-25", "close": 79.38, "volume": 3610.0}, {"date": "2022-05-26", "close": 80.5, "volume": 827.0}, {"date": "2022-05-27", "close": 81.67, "volume": 2719.0}, {"date": "2022-05-30", "close": 84.46, "volume": 4215.0}, {"date": "2022-05-31", "close": 83.55, "volume": 3700.0}, {"date": "2022-06-01", "close": 82.75, "volume": 4900.0}, {"date": "2022-06-02", "close": 82.89, "volume": 1411.0}, {"date": "2022-06-03", "close": 84.44, "volume": 3144.0}, {"date": "2022-06-06", "close": 83.86, "volume": 4146.0}, {"date": "2022-06-07", "close": 82.5, "volume": 2494.0}, {"date": "2022-06-08", "close": 83.9, "volume": 735.0}, {"date": "2022-06-09", "close": 82.97, "volume": 585.0}, {"date": "2022-06-10", "close": 81.86, "volume": 2616.0}, {"date": "2022-06-14", "close": 77.54, "volume": 9078.0}, {"date": "2022-06-15", "close": 76.72, "volume": 4844.0}, {"date": "2022-06-16", "close": 76.29, "volume": 2067.0}, {"date": "2022-06-17", "close": 73.66, "volume": 7252.0}, {"date": "2022-06-20", "close": 75.0, "volume": 2911.0}, {"date": "2022-06-21", "close": 75.7, "volume": 5988.0}, {"date": "2022-06-22", "close": 75.6, "volume": 11784.0}, {"date": "2022-06-23", "close": 76.62, "volume": 3982.0}, {"date": "2022-06-24", "close": 79.22, "volume": 2996.0}, {"date": "2022-06-27", "close": 80.98, "volume": 4811.0}, {"date": "2022-06-28", "close": 80.25, "volume": 9364.0}, {"date": "2022-06-29", "close": 78.43, "volume": 11057.0}, {"date": "2022-06-30", "close": 73.79, "volume": 12583.0}, {"date": "2022-07-01", "close": 72.78, "volume": 2087.0}, {"date": "2022-07-04", "close": 73.36, "volume": 1699.0}, {"date": "2022-07-05", "close": 73.55, "volume": 6110.0}, {"date": "2022-07-06", "close": 74.92, "volume": 3982.0}, {"date": "2022-07-07", "close": 75.31, "volume": 3600.0}, {"date": "2022-07-08", "close": 76.44, "volume": 3182.0}, {"date": "2022-07-11", "close": 75.65, "volume": 3558.0}, {"date": "2022-07-12", "close": 75.32, "volume": 1446.0}, {"date": "2022-07-13", "close": 73.87, "volume": 374.0}, {"date": "2022-07-14", "close": 73.54, "volume": 2516.0}, {"date": "2022-07-15", "close": 73.88, "volume": 1610.0}, {"date": "2022-07-18", "close": 75.44, "volume": 1182.0}, {"date": "2022-07-19", "close": 73.93, "volume": 1879.0}, {"date": "2022-07-20", "close": 76.28, "volume": 4851.0}, {"date": "2022-07-21", "close": 78.1, "volume": 3796.0}, {"date": "2022-07-22", "close": 78.84, "volume": 9790.0}, {"date": "2022-07-25", "close": 77.4, "volume": 2150.0}, {"date": "2022-07-26", "close": 76.41, "volume": 4075.0}, {"date": "2022-07-27", "close": 75.58, "volume": 5333.0}, {"date": "2022-07-28", "close": 76.55, "volume": 2518.0}, {"date": "2022-07-29", "close": 77.85, "volume": 2962.0}, {"date": "2022-08-01", "close": 78.19, "volume": 4296.0}, {"date": "2022-08-02", "close": 79.03, "volume": 5082.0}, {"date": "2022-08-03", "close": 79.61, "volume": 2855.0}, {"date": "2022-08-04", "close": 80.93, "volume": 4439.0}, {"date": "2022-08-05", "close": 81.98, "volume": 5729.0}, {"date": "2022-08-08", "close": 81.93, "volume": 6100.0}, {"date": "2022-08-09", "close": 81.7, "volume": 4303.0}, {"date": "2022-08-10", "close": 79.75, "volume": 3691.0}, {"date": "2022-08-11", "close": 81.75, "volume": 2841.0}, {"date": "2022-08-12", "close": 80.74, "volume": 7479.0}, {"date": "2022-08-15", "close": 82.16, "volume": 6120.0}, {"date": "2022-08-16", "close": 82.68, "volume": 4591.0}, {"date": "2022-08-17", "close": 82.55, "volume": 3760.0}, {"date": "2022-08-18", "close": 81.78, "volume": 5636.0}, {"date": "2022-08-19", "close": 82.14, "volume": 3637.0}, {"date": "2022-08-22", "close": 80.44, "volume": 1093.0}, {"date": "2022-08-23", "close": 78.65, "volume": 3714.0}, {"date": "2022-08-24", "close": 78.63, "volume": 1292.0}, {"date": "2022-08-25", "close": 78.46, "volume": 4121.0}, {"date": "2022-08-26", "close": 79.43, "volume": 4812.0}, {"date": "2022-08-29", "close": 76.51, "volume": 3186.0}, {"date": "2022-08-30", "close": 76.84, "volume": 3853.0}, {"date": "2022-08-31", "close": 76.67, "volume": 1344.0}, {"date": "2022-09-01", "close": 75.67, "volume": 7593.0}, {"date": "2022-09-02", "close": 75.135, "volume": 2392.0}, {"date": "2022-09-05", "close": 74.7, "volume": 3566.0}, {"date": "2022-09-06", "close": 74.99, "volume": 1889.0}, {"date": "2022-09-07", "close": 74.77, "volume": 1192.0}, {"date": "2022-09-08", "close": 76.25, "volume": 4676.0}, {"date": "2022-09-09", "close": 76.71, "volume": 2620.0}, {"date": "2022-09-12", "close": 77.89, "volume": 1715.0}, {"date": "2022-09-13", "close": 78.6, "volume": 2390.0}, {"date": "2022-09-14", "close": 76.09, "volume": 2330.0}, {"date": "2022-09-15", "close": 76.05, "volume": 3316.0}, {"date": "2022-09-16", "close": 74.34, "volume": 5037.0}, {"date": "2022-09-19", "close": 73.29, "volume": 5743.0}, {"date": "2022-09-20", "close": 74.33, "volume": 5191.0}, {"date": "2022-09-21", "close": 73.19, "volume": 2816.0}, {"date": "2022-09-23", "close": 71.06, "volume": 3724.0}, {"date": "2022-09-26", "close": 70.63, "volume": 3825.0}, {"date": "2022-09-27", "close": 70.99, "volume": 2480.0}, {"date": "2022-09-28", "close": 71.18, "volume": 4010.0}, {"date": "2022-09-29", "close": 71.8, "volume": 5973.0}, {"date": "2022-09-30", "close": 70.46, "volume": 2706.0}, {"date": "2022-10-03", "close": 69.96, "volume": 2195.0}, {"date": "2022-10-04", "close": 72.7, "volume": 6164.0}, {"date": "2022-10-05", "close": 74.61, "volume": 3699.0}, {"date": "2022-10-06", "close": 75.39, "volume": 988.0}, {"date": "2022-10-07", "close": 75.34, "volume": 2599.0}, {"date": "2022-10-10", "close": 73.0, "volume": 3247.0}, {"date": "2022-10-11", "close": 71.84, "volume": 2836.0}, {"date": "2022-10-12", "close": 70.77, "volume": 2088.0}, {"date": "2022-10-13", "close": 70.18, "volume": 9943.0}, {"date": "2022-10-14", "close": 71.17, "volume": 7876.0}, {"date": "2022-10-17", "close": 70.21, "volume": 4466.0}, {"date": "2022-10-18", "close": 72.55, "volume": 10259.0}, {"date": "2022-10-19", "close": 73.05, "volume": 3990.0}, {"date": "2022-10-20", "close": 72.0, "volume": 2999.0}, {"date": "2022-10-21", "close": 72.3, "volume": 4311.0}, {"date": "2022-10-24", "close": 73.4, "volume": 1396.0}, {"date": "2022-10-25", "close": 73.81, "volume": 4296.0}, {"date": "2022-10-26", "close": 74.16, "volume": 12105.0}, {"date": "2022-10-27", "close": 73.68, "volume": 2695.0}, {"date": "2022-10-28", "close": 72.59, "volume": 4265.0}, {"date": "2022-10-31", "close": 74.43, "volume": 2963.0}, {"date": "2022-11-01", "close": 74.12, "volume": 1429.0}, {"date": "2022-11-02", "close": 74.1, "volume": 5088.0}, {"date": "2022-11-03", "close": 71.86, "volume": 4407.0}, {"date": "2022-11-04", "close": 71.0, "volume": 5319.0}, {"date": "2022-11-07", "close": 70.18, "volume": 11057.0}, {"date": "2022-11-08", "close": 70.7, "volume": 2668.0}, {"date": "2022-11-09", "close": 71.66, "volume": 7120.0}, {"date": "2022-11-10", "close": 70.95, "volume": 3200.0}, {"date": "2022-11-11", "close": 75.61, "volume": 4387.0}, {"date": "2022-11-14", "close": 76.69, "volume": 4447.0}, {"date": "2022-11-15", "close": 76.41, "volume": 2459.0}, {"date": "2022-11-16", "close": 77.29, "volume": 4177.0}, {"date": "2022-11-17", "close": 76.14, "volume": 2756.0}, {"date": "2022-11-18", "close": 75.42, "volume": 3629.0}, {"date": "2022-11-21", "close": 75.21, "volume": 2207.0}, {"date": "2022-11-22", "close": 74.91, "volume": 851.0}, {"date": "2022-11-23", "close": 75.37, "volume": 3327.0}, {"date": "2022-11-24", "close": 75.27, "volume": 6536.0}, {"date": "2022-11-25", "close": 75.12, "volume": 2092.0}, {"date": "2022-11-28", "close": 75.0, "volume": 4218.0}, {"date": "2022-11-29", "close": 74.03, "volume": 6901.0}, {"date": "2022-11-30", "close": 73.56, "volume": 4187.0}, {"date": "2022-12-01", "close": 75.45, "volume": 4380.0}, {"date": "2022-12-02", "close": 76.05, "volume": 2640.0}, {"date": "2022-12-05", "close": 75.17, "volume": 3849.0}, {"date": "2022-12-06", "close": 74.64, "volume": 3090.0}, {"date": "2022-12-07", "close": 73.75, "volume": 3212.0}, {"date": "2022-12-08", "close": 73.03, "volume": 2375.0}, {"date": "2022-12-09", "close": 74.0, "volume": 6415.0}, {"date": "2022-12-12", "close": 73.5, "volume": 2382.0}, {"date": "2022-12-13", "close": 75.1, "volume": 6244.0}, {"date": "2022-12-14", "close": 75.89, "volume": 3048.0}, {"date": "2022-12-15", "close": 75.25, "volume": 2531.0}, {"date": "2022-12-16", "close": 73.76, "volume": 5542.0}, {"date": "2022-12-19", "close": 73.16, "volume": 3287.0}, {"date": "2022-12-20", "close": 71.8, "volume": 8547.0}, {"date": "2022-12-21", "close": 72.55, "volume": 2877.0}, {"date": "2022-12-22", "close": 72.66, "volume": 1420.0}, {"date": "2022-12-23", "close": 71.74, "volume": 3314.0}, {"date": "2022-12-28", "close": 70.61, "volume": 10322.0}, {"date": "2022-12-29", "close": 69.95, "volume": 1978.0}, {"date": "2022-12-30", "close": 71.65, "volume": 401.0}, {"date": "2023-01-03", "close": 70.83, "volume": 1089.0}, {"date": "2023-01-04", "close": 71.69, "volume": 1202.0}, {"date": "2023-01-05", "close": 71.7, "volume": 1879.0}, {"date": "2023-01-06", "close": 71.41, "volume": 736.0}, {"date": "2023-01-09", "close": 71.75, "volume": 3374.0}, {"date": "2023-01-10", "close": 73.03, "volume": 4236.0}, {"date": "2023-01-11", "close": 73.85, "volume": 3913.0}, {"date": "2023-01-12", "close": 74.59, "volume": 1720.0}, {"date": "2023-01-13", "close": 75.08, "volume": 6176.0}, {"date": "2023-01-16", "close": 75.4, "volume": 5672.0}, {"date": "2023-01-17", "close": 75.2, "volume": 3221.0}, {"date": "2023-01-18", "close": 75.5, "volume": 2860.0}, {"date": "2023-01-19", "close": 75.81, "volume": 1495.0}, {"date": "2023-01-20", "close": 74.9, "volume": 2066.0}, {"date": "2023-01-23", "close": 76.2, "volume": 10180.0}, {"date": "2023-01-24", "close": 77.07, "volume": 3838.0}, {"date": "2023-01-25", "close": 75.67, "volume": 3692.0}, {"date": "2023-01-27", "close": 76.83, "volume": 1319.0}, {"date": "2023-01-30", "close": 77.34, "volume": 3818.0}, {"date": "2023-01-31", "close": 76.52, "volume": 6333.0}, {"date": "2023-02-01", "close": 77.8, "volume": 3306.0}, {"date": "2023-02-02", "close": 79.93, "volume": 6003.0}, {"date": "2023-02-03", "close": 82.95, "volume": 6619.0}, {"date": "2023-02-06", "close": 82.91, "volume": 8006.0}, {"date": "2023-02-07", "close": 82.29, "volume": 17501.0}, {"date": "2023-02-08", "close": 83.17, "volume": 5935.0}, {"date": "2023-02-09", "close": 82.81, "volume": 10093.0}, {"date": "2023-02-10", "close": 82.8, "volume": 4836.0}, {"date": "2023-02-13", "close": 81.35, "volume": 3791.0}, {"date": "2023-02-14", "close": 81.6, "volume": 4731.0}, {"date": "2023-02-15", "close": 81.94, "volume": 4255.0}, {"date": "2023-02-16", "close": 83.67, "volume": 3420.0}, {"date": "2023-02-17", "close": 83.32, "volume": 1259.0}, {"date": "2023-02-20", "close": 81.95, "volume": 2792.0}, {"date": "2023-02-21", "close": 81.44, "volume": 627.0}, {"date": "2023-02-22", "close": 80.55, "volume": 3463.0}, {"date": "2023-02-23", "close": 80.98, "volume": 3115.0}, {"date": "2023-02-24", "close": 81.29, "volume": 1950.0}, {"date": "2023-02-27", "close": 81.07, "volume": 5006.0}, {"date": "2023-02-28", "close": 81.12, "volume": 2877.0}, {"date": "2023-03-01", "close": 81.14, "volume": 1787.0}, {"date": "2023-03-02", "close": 81.83, "volume": 2229.0}, {"date": "2023-03-03", "close": 82.53, "volume": 2460.0}, {"date": "2023-03-06", "close": 83.77, "volume": 6477.0}, {"date": "2023-03-07", "close": 83.92, "volume": 2410.0}, {"date": "2023-03-08", "close": 84.24, "volume": 3854.0}, {"date": "2023-03-09", "close": 84.84, "volume": 4313.0}, {"date": "2023-03-10", "close": 83.0, "volume": 4416.0}, {"date": "2023-03-13", "close": 82.91, "volume": 2227.0}, {"date": "2023-03-14", "close": 81.09, "volume": 9250.0}, {"date": "2023-03-15", "close": 82.39, "volume": 5987.0}, {"date": "2023-03-16", "close": 82.27, "volume": 18586.0}, {"date": "2023-03-17", "close": 83.21, "volume": 3847.0}, {"date": "2023-03-20", "close": 82.87, "volume": 7379.0}, {"date": "2023-03-21", "close": 83.3, "volume": 7860.0}, {"date": "2023-03-22", "close": 84.45, "volume": 1559.0}, {"date": "2023-03-23", "close": 83.17, "volume": 5101.0}, {"date": "2023-03-24", "close": 84.1, "volume": 2906.0}, {"date": "2023-03-27", "close": 84.23, "volume": 1487.0}, {"date": "2023-03-28", "close": 83.6, "volume": 4389.0}, {"date": "2023-03-29", "close": 83.54, "volume": 7990.0}, {"date": "2023-03-30", "close": 85.4, "volume": 8313.0}, {"date": "2023-03-31", "close": 86.66, "volume": 3324.0}, {"date": "2023-04-03", "close": 87.79, "volume": 3045.0}, {"date": "2023-04-04", "close": 86.25, "volume": 45194.0}, {"date": "2023-04-05", "close": 86.07, "volume": 8292.0}, {"date": "2023-04-06", "close": 84.99, "volume": 3470.0}, {"date": "2023-04-11", "close": 85.59, "volume": 9410.0}, {"date": "2023-04-12", "close": 85.71, "volume": 1978.0}, {"date": "2023-04-13", "close": 84.87, "volume": 3483.0}, {"date": "2023-04-14", "close": 85.14, "volume": 2576.0}, {"date": "2023-04-17", "close": 85.58, "volume": 10132.0}, {"date": "2023-04-18", "close": 85.63, "volume": 6059.0}, {"date": "2023-04-19", "close": 85.32, "volume": 2604.0}, {"date": "2023-04-20", "close": 84.99, "volume": 6636.0}, {"date": "2023-04-21", "close": 84.58, "volume": 2627.0}, {"date": "2023-04-24", "close": 84.21, "volume": 2836.0}, {"date": "2023-04-26", "close": 83.0, "volume": 7024.0}, {"date": "2023-04-27", "close": 82.83, "volume": 8586.0}, {"date": "2023-04-28", "close": 83.21, "volume": 2986.0}, {"date": "2023-05-01", "close": 83.72, "volume": 2370.0}, {"date": "2023-05-02", "close": 83.22, "volume": 9577.0}, {"date": "2023-05-03", "close": 83.69, "volume": 1243.0}, {"date": "2023-05-04", "close": 83.21, "volume": 2382.0}, {"date": "2023-05-05", "close": 82.03, "volume": 14484.0}, {"date": "2023-05-08", "close": 82.5, "volume": 2759.0}, {"date": "2023-05-09", "close": 82.2, "volume": 1514.0}, {"date": "2023-05-10", "close": 81.93, "volume": 646.0}, {"date": "2023-05-11", "close": 82.84, "volume": 3030.0}, {"date": "2023-05-12", "close": 83.07, "volume": 11713.0}, {"date": "2023-05-15", "close": 83.4, "volume": 3293.0}, {"date": "2023-05-16", "close": 84.62, "volume": 3968.0}, {"date": "2023-05-17", "close": 84.55, "volume": 3185.0}, {"date": "2023-05-18", "close": 85.67, "volume": 3813.0}, {"date": "2023-05-19", "close": 87.97, "volume": 3277.0}, {"date": "2023-05-22", "close": 87.67, "volume": 3493.0}, {"date": "2023-05-23", "close": 88.22, "volume": 6092.0}, {"date": "2023-05-24", "close": 87.5, "volume": 2886.0}, {"date": "2023-05-25", "close": 87.26, "volume": 12318.0}, {"date": "2023-05-26", "close": 88.44, "volume": 4525.0}, {"date": "2023-05-29", "close": 90.75, "volume": 4671.0}, {"date": "2023-05-30", "close": 90.99, "volume": 3177.0}, {"date": "2023-05-31", "close": 90.77, "volume": 8533.0}, {"date": "2023-06-01", "close": 90.4, "volume": 9174.0}, {"date": "2023-06-02", "close": 90.05, "volume": 3116.0}, {"date": "2023-06-05", "close": 90.36, "volume": 2848.0}, {"date": "2023-06-06", "close": 89.18, "volume": 9085.0}, {"date": "2023-06-07", "close": 89.61, "volume": 2525.0}, {"date": "2023-06-08", "close": 89.17, "volume": 3874.0}, {"date": "2023-06-09", "close": 89.14, "volume": 1938.0}, {"date": "2023-06-13", "close": 90.9, "volume": 29543.0}, {"date": "2023-06-14", "close": 91.4, "volume": 3403.0}, {"date": "2023-06-15", "close": 90.78, "volume": 5359.0}, {"date": "2023-06-16", "close": 90.94, "volume": 3229.0}, {"date": "2023-06-19", "close": 91.0, "volume": 3133.0}, {"date": "2023-06-20", "close": 91.2, "volume": 4351.0}, {"date": "2023-06-21", "close": 90.83, "volume": 2347.0}, {"date": "2023-06-22", "close": 89.26, "volume": 4765.0}, {"date": "2023-06-23", "close": 89.75, "volume": 3887.0}, {"date": "2023-06-26", "close": 89.37, "volume": 6978.0}, {"date": "2023-06-27", "close": 89.58, "volume": 10954.0}, {"date": "2023-06-28", "close": 92.01, "volume": 5624.0}, {"date": "2023-06-29", "close": 92.78, "volume": 3132.0}, {"date": "2023-06-30", "close": 92.32, "volume": 3727.0}, {"date": "2023-07-03", "close": 92.88, "volume": 4871.0}, {"date": "2023-07-04", "close": 92.94, "volume": 3294.0}, {"date": "2023-07-05", "close": 92.09, "volume": 3451.0}, {"date": "2023-07-06", "close": 91.9, "volume": 3666.0}, {"date": "2023-07-07", "close": 91.55, "volume": 3092.0}, {"date": "2023-07-10", "close": 91.06, "volume": 1556.0}, {"date": "2023-07-11", "close": 92.69, "volume": 2012.0}, {"date": "2023-07-12", "close": 93.01, "volume": 5250.0}, {"date": "2023-07-13", "close": 93.36, "volume": 2793.0}, {"date": "2023-07-14", "close": 93.63, "volume": 4490.0}, {"date": "2023-07-17", "close": 93.56, "volume": 8608.0}, {"date": "2023-07-18", "close": 94.66, "volume": 6247.0}, {"date": "2023-07-19", "close": 95.63, "volume": 3112.0}, {"date": "2023-07-20", "close": 95.12, "volume": 2507.0}, {"date": "2023-07-21", "close": 93.68, "volume": 3793.0}, {"date": "2023-07-24", "close": 94.1, "volume": 2241.0}, {"date": "2023-07-25", "close": 94.08, "volume": 3723.0}, {"date": "2023-07-26", "close": 94.54, "volume": 6003.0}, {"date": "2023-07-27", "close": 93.89, "volume": 3203.0}, {"date": "2023-07-28", "close": 95.91, "volume": 12613.0}, {"date": "2023-07-31", "close": 95.97, "volume": 11945.0}, {"date": "2023-08-01", "close": 97.25, "volume": 4454.0}, {"date": "2023-08-02", "close": 97.29, "volume": 11584.0}, {"date": "2023-08-03", "close": 96.03, "volume": 12911.0}, {"date": "2023-08-04", "close": 94.97, "volume": 3600.0}, {"date": "2023-08-07", "close": 94.62, "volume": 4008.0}, {"date": "2023-08-08", "close": 95.03, "volume": 4443.0}, {"date": "2023-08-09", "close": 94.61, "volume": 1778.0}, {"date": "2023-08-10", "close": 94.51, "volume": 3638.0}, {"date": "2023-08-11", "close": 94.8, "volume": 3402.0}, {"date": "2023-08-14", "close": 94.18, "volume": 2365.0}, {"date": "2023-08-15", "close": 94.81, "volume": 5312.0}, {"date": "2023-08-16", "close": 94.21, "volume": 2321.0}, {"date": "2023-08-17", "close": 94.29, "volume": 2593.0}, {"date": "2023-08-18", "close": 92.87, "volume": 4991.0}, {"date": "2023-08-21", "close": 92.56, "volume": 2454.0}, {"date": "2023-08-22", "close": 93.81, "volume": 10249.0}, {"date": "2023-08-23", "close": 92.96, "volume": 2366.0}, {"date": "2023-08-24", "close": 94.7, "volume": 5205.0}, {"date": "2023-08-25", "close": 93.14, "volume": 3670.0}, {"date": "2023-08-28", "close": 93.72, "volume": 1240.0}, {"date": "2023-08-29", "close": 94.38, "volume": 3051.0}, {"date": "2023-08-30", "close": 95.22, "volume": 9360.0}, {"date": "2023-08-31", "close": 95.99, "volume": 8083.0}, {"date": "2023-09-01", "close": 96.47, "volume": 1194.0}, {"date": "2023-09-04", "close": 96.59, "volume": 1914.0}, {"date": "2023-09-05", "close": 97.18, "volume": 4973.0}, {"date": "2023-09-06", "close": 96.75, "volume": 3191.0}, {"date": "2023-09-07", "close": 96.46, "volume": 1474.0}, {"date": "2023-09-08", "close": 94.9, "volume": 5197.0}, {"date": "2023-09-11", "close": 95.01, "volume": 4863.0}, {"date": "2023-09-12", "close": 95.16, "volume": 8715.0}, {"date": "2023-09-13", "close": 94.2, "volume": 5669.0}, {"date": "2023-09-14", "close": 94.13, "volume": 4768.0}, {"date": "2023-09-15", "close": 93.93, "volume": 3081.0}, {"date": "2023-09-18", "close": 92.84, "volume": 5605.0}, {"date": "2023-09-19", "close": 92.94, "volume": 2765.0}, {"date": "2023-09-20", "close": 93.03, "volume": 1888.0}, {"date": "2023-09-21", "close": 91.8, "volume": 5004.0}, {"date": "2023-09-22", "close": 91.44, "volume": 4465.0}, {"date": "2023-09-25", "close": 91.34, "volume": 4314.0}, {"date": "2023-09-26", "close": 91.39, "volume": 4169.0}, {"date": "2023-09-27", "close": 91.07, "volume": 5613.0}, {"date": "2023-09-28", "close": 91.43, "volume": 1792.0}, {"date": "2023-09-29", "close": 91.2, "volume": 6026.0}, {"date": "2023-10-02", "close": 92.96, "volume": 970.0}, {"date": "2023-10-03", "close": 92.42, "volume": 3032.0}, {"date": "2023-10-04", "close": 91.32, "volume": 2761.0}, {"date": "2023-10-05", "close": 91.75, "volume": 1694.0}, {"date": "2023-10-06", "close": 91.31, "volume": 2858.0}, {"date": "2023-10-09", "close": 92.16, "volume": 3602.0}, {"date": "2023-10-10", "close": 92.15, "volume": 2980.0}, {"date": "2023-10-11", "close": 92.51, "volume": 8898.0}, {"date": "2023-10-12", "close": 93.29, "volume": 4058.0}, {"date": "2023-10-13", "close": 93.17, "volume": 3220.0}, {"date": "2023-10-16", "close": 91.51, "volume": 2438.0}, {"date": "2023-10-17", "close": 92.21, "volume": 1518.0}, {"date": "2023-10-18", "close": 91.75, "volume": 1659.0}, {"date": "2023-10-19", "close": 91.13, "volume": 2947.0}, {"date": "2023-10-20", "close": 90.0, "volume": 7691.0}, {"date": "2023-10-23", "close": 89.18, "volume": 7689.0}, {"date": "2023-10-24", "close": 87.63, "volume": 3910.0}, {"date": "2023-10-25", "close": 87.64, "volume": 5645.0}, {"date": "2023-10-26", "close": 86.07, "volume": 4809.0}, {"date": "2023-10-27", "close": 85.57, "volume": 4341.0}, {"date": "2023-10-30", "close": 85.34, "volume": 2528.0}, {"date": "2023-10-31", "close": 84.5, "volume": 9011.0}, {"date": "2023-11-01", "close": 85.23, "volume": 7593.0}, {"date": "2023-11-02", "close": 85.29, "volume": 5733.0}, {"date": "2023-11-03", "close": 87.38, "volume": 7877.0}, {"date": "2023-11-06", "close": 87.69, "volume": 12739.0}, {"date": "2023-11-07", "close": 88.37, "volume": 1699.0}, {"date": "2023-11-08", "close": 89.08, "volume": 3197.0}, {"date": "2023-11-09", "close": 89.7, "volume": 7096.0}, {"date": "2023-11-10", "close": 90.04, "volume": 4290.0}, {"date": "2023-11-13", "close": 90.57, "volume": 1982.0}, {"date": "2023-11-14", "close": 90.87, "volume": 4098.0}, {"date": "2023-11-15", "close": 92.53, "volume": 8814.0}, {"date": "2023-11-16", "close": 93.41, "volume": 3778.0}, {"date": "2023-11-17", "close": 93.7, "volume": 5691.0}, {"date": "2023-11-20", "close": 92.62, "volume": 2641.0}, {"date": "2023-11-21", "close": 93.2, "volume": 4242.0}, {"date": "2023-11-22", "close": 92.97, "volume": 4706.0}, {"date": "2023-11-23", "close": 93.58, "volume": 8499.0}, {"date": "2023-11-24", "close": 93.23, "volume": 1398.0}, {"date": "2023-11-27", "close": 93.25, "volume": 2738.0}, {"date": "2023-11-28", "close": 92.63, "volume": 2334.0}, {"date": "2023-11-29", "close": 92.48, "volume": 3341.0}, {"date": "2023-11-30", "close": 94.01, "volume": 3565.0}, {"date": "2023-12-01", "close": 94.66, "volume": 3620.0}, {"date": "2023-12-04", "close": 95.26, "volume": 3175.0}, {"date": "2023-12-05", "close": 95.56, "volume": 3913.0}, {"date": "2023-12-06", "close": 95.72, "volume": 3061.0}, {"date": "2023-12-07", "close": 96.03, "volume": 4523.0}, {"date": "2023-12-08", "close": 95.61, "volume": 3397.0}, {"date": "2023-12-11", "close": 96.76, "volume": 3962.0}, {"date": "2023-12-12", "close": 97.75, "volume": 3788.0}, {"date": "2023-12-13", "close": 98.89, "volume": 3924.0}, {"date": "2023-12-14", "close": 97.86, "volume": 24716.0}, {"date": "2023-12-15", "close": 99.23, "volume": 6844.0}, {"date": "2023-12-18", "close": 99.03, "volume": 6210.0}, {"date": "2023-12-19", "close": 98.7, "volume": 8519.0}, {"date": "2023-12-20", "close": 97.99, "volume": 7519.0}, {"date": "2023-12-21", "close": 97.43, "volume": 5731.0}, {"date": "2023-12-22", "close": 98.01, "volume": 3758.0}, {"date": "2023-12-27", "close": 98.2, "volume": 2871.0}, {"date": "2023-12-28", "close": 98.7, "volume": 6056.0}, {"date": "2023-12-29", "close": 98.69, "volume": 1132.0}, {"date": "2024-01-02", "close": 98.01, "volume": 1448.0}, {"date": "2024-01-03", "close": 96.23, "volume": 4284.0}, {"date": "2024-01-04", "close": 94.99, "volume": 1519.0}, {"date": "2024-01-05", "close": 94.22, "volume": 1371.0}, {"date": "2024-01-08", "close": 94.29, "volume": 3585.0}, {"date": "2024-01-09", "close": 96.1, "volume": 5856.0}, {"date": "2024-01-10", "close": 95.88, "volume": 2247.0}, {"date": "2024-01-11", "close": 96.75, "volume": 2840.0}, {"date": "2024-01-12", "close": 96.75, "volume": 6359.0}, {"date": "2024-01-15", "close": 97.24, "volume": 5387.0}, {"date": "2024-01-16", "close": 97.57, "volume": 2551.0}, {"date": "2024-01-17", "close": 97.8, "volume": 4405.0}, {"date": "2024-01-18", "close": 97.39, "volume": 1709.0}, {"date": "2024-01-19", "close": 98.99, "volume": 10110.0}, {"date": "2024-01-22", "close": 100.94, "volume": 11474.0}, {"date": "2024-01-23", "close": 101.12, "volume": 4730.0}, {"date": "2024-01-24", "close": 101.85, "volume": 9655.0}, {"date": "2024-01-25", "close": 101.41, "volume": 2511.0}, {"date": "2024-01-29", "close": 100.23, "volume": 4555.0}, {"date": "2024-01-30", "close": 101.62, "volume": 16497.0}, {"date": "2024-01-31", "close": 101.11, "volume": 4650.0}, {"date": "2024-02-01", "close": 101.16, "volume": 6026.0}, {"date": "2024-02-02", "close": 101.58, "volume": 4137.0}, {"date": "2024-02-05", "close": 102.62, "volume": 3715.0}, {"date": "2024-02-06", "close": 102.61, "volume": 4886.0}, {"date": "2024-02-07", "close": 102.7, "volume": 6026.0}, {"date": "2024-02-08", "close": 102.78, "volume": 5642.0}, {"date": "2024-02-09", "close": 103.99, "volume": 6779.0}, {"date": "2024-02-12", "close": 104.43, "volume": 6113.0}, {"date": "2024-02-13", "close": 104.36, "volume": 1946.0}, {"date": "2024-02-14", "close": 103.27, "volume": 10070.0}, {"date": "2024-02-15", "close": 106.42, "volume": 5663.0}, {"date": "2024-02-16", "close": 106.69, "volume": 3425.0}, {"date": "2024-02-19", "close": 105.78, "volume": 2546.0}, {"date": "2024-02-20", "close": 104.81, "volume": 6658.0}, {"date": "2024-02-21", "close": 104.66, "volume": 3096.0}, {"date": "2024-02-22", "close": 105.58, "volume": 3422.0}, {"date": "2024-02-23", "close": 107.19, "volume": 9167.0}, {"date": "2024-02-26", "close": 106.54, "volume": 3556.0}, {"date": "2024-02-27", "close": 107.36, "volume": 2184.0}, {"date": "2024-02-28", "close": 108.46, "volume": 3491.0}, {"date": "2024-02-29", "close": 107.81, "volume": 5042.0}, {"date": "2024-03-01", "close": 109.44, "volume": 4639.0}, {"date": "2024-03-04", "close": 110.71, "volume": 6668.0}, {"date": "2024-03-05", "close": 110.71, "volume": 2767.0}, {"date": "2024-03-06", "close": 108.8, "volume": 2092.0}, {"date": "2024-03-07", "close": 108.17, "volume": 2769.0}, {"date": "2024-03-08", "close": 109.45, "volume": 4230.0}, {"date": "2024-03-11", "close": 108.74, "volume": 2340.0}, {"date": "2024-03-12", "close": 108.94, "volume": 5015.0}, {"date": "2024-03-13", "close": 109.6, "volume": 2975.0}, {"date": "2024-03-14", "close": 108.5, "volume": 3447.0}, {"date": "2024-03-15", "close": 107.42, "volume": 5267.0}, {"date": "2024-03-18", "close": 106.74, "volume": 2454.0}, {"date": "2024-03-19", "close": 107.53, "volume": 5522.0}, {"date": "2024-03-20", "close": 107.67, "volume": 6363.0}, {"date": "2024-03-21", "close": 108.42, "volume": 8789.0}, {"date": "2024-03-22", "close": 110.71, "volume": 11244.0}, {"date": "2024-03-25", "close": 109.92, "volume": 6614.0}, {"date": "2024-03-26", "close": 109.2, "volume": 14121.0}, {"date": "2024-03-27", "close": 109.36, "volume": 4778.0}, {"date": "2024-03-28", "close": 109.54, "volume": 1758.0}, {"date": "2024-04-02", "close": 109.22, "volume": 2910.0}, {"date": "2024-04-03", "close": 107.8, "volume": 3767.0}, {"date": "2024-04-04", "close": 107.48, "volume": 5541.0}, {"date": "2024-04-05", "close": 105.37, "volume": 4115.0}, {"date": "2024-04-08", "close": 105.93, "volume": 3547.0}, {"date": "2024-04-09", "close": 105.99, "volume": 3327.0}, {"date": "2024-04-10", "close": 106.85, "volume": 3027.0}, {"date": "2024-04-11", "close": 106.43, "volume": 2425.0}, {"date": "2024-04-12", "close": 107.41, "volume": 6968.0}, {"date": "2024-04-15", "close": 106.23, "volume": 2248.0}, {"date": "2024-04-16", "close": 104.24, "volume": 10444.0}, {"date": "2024-04-17", "close": 104.88, "volume": 3933.0}, {"date": "2024-04-18", "close": 103.95, "volume": 3079.0}, {"date": "2024-04-19", "close": 101.9, "volume": 5070.0}, {"date": "2024-04-22", "close": 101.5, "volume": 4517.0}, {"date": "2024-04-23", "close": 101.38, "volume": 3881.0}, {"date": "2024-04-24", "close": 102.48, "volume": 2317.0}, {"date": "2024-04-26", "close": 102.24, "volume": 8503.0}, {"date": "2024-04-29", "close": 102.93, "volume": 4120.0}, {"date": "2024-04-30", "close": 102.86, "volume": 4395.0}, {"date": "2024-05-01", "close": 101.72, "volume": 3700.0}, {"date": "2024-05-02", "close": 100.96, "volume": 1552.0}, {"date": "2024-05-03", "close": 100.8, "volume": 2817.0}, {"date": "2024-05-06", "close": 101.5, "volume": 5259.0}, {"date": "2024-05-07", "close": 102.58, "volume": 1861.0}, {"date": "2024-05-08", "close": 103.99, "volume": 5612.0}, {"date": "2024-05-09", "close": 103.2, "volume": 2764.0}, {"date": "2024-05-10", "close": 102.99, "volume": 3233.0}, {"date": "2024-05-13", "close": 103.45, "volume": 3720.0}, {"date": "2024-05-14", "close": 103.61, "volume": 4614.0}, {"date": "2024-05-15", "close": 103.39, "volume": 5964.0}, {"date": "2024-05-16", "close": 104.83, "volume": 4704.0}, {"date": "2024-05-17", "close": 103.79, "volume": 4072.0}, {"date": "2024-05-20", "close": 103.18, "volume": 2983.0}, {"date": "2024-05-21", "close": 104.56, "volume": 3647.0}, {"date": "2024-05-22", "close": 103.85, "volume": 2040.0}, {"date": "2024-05-23", "close": 105.45, "volume": 10057.0}, {"date": "2024-05-24", "close": 103.55, "volume": 3381.0}, {"date": "2024-05-27", "close": 103.11, "volume": 4773.0}, {"date": "2024-05-28", "close": 102.98, "volume": 2628.0}, {"date": "2024-05-29", "close": 101.89, "volume": 2415.0}, {"date": "2024-05-30", "close": 100.71, "volume": 6052.0}, {"date": "2024-05-31", "close": 99.6, "volume": 5092.0}, {"date": "2024-06-03", "close": 100.32, "volume": 3735.0}, {"date": "2024-06-04", "close": 99.45, "volume": 3194.0}, {"date": "2024-06-05", "close": 99.525, "volume": 1216.0}, {"date": "2024-06-06", "close": 101.12, "volume": 6138.0}, {"date": "2024-06-07", "close": 100.98, "volume": 14193.0}, {"date": "2024-06-11", "close": 101.77, "volume": 3421.0}, {"date": "2024-06-12", "close": 101.55, "volume": 7606.0}, {"date": "2024-06-13", "close": 102.94, "volume": 5079.0}, {"date": "2024-06-14", "close": 102.1, "volume": 4921.0}, {"date": "2024-06-17", "close": 101.45, "volume": 2335.0}, {"date": "2024-06-18", "close": 101.18, "volume": 5981.0}, {"date": "2024-06-19", "close": 100.82, "volume": 4074.0}, {"date": "2024-06-20", "close": 100.9, "volume": 3302.0}, {"date": "2024-06-21", "close": 100.52, "volume": 3205.0}, {"date": "2024-06-24", "close": 101.33, "volume": 5397.0}, {"date": "2024-06-25", "close": 100.83, "volume": 7203.0}, {"date": "2024-06-26", "close": 100.62, "volume": 5776.0}, {"date": "2024-06-27", "close": 100.51, "volume": 7287.0}, {"date": "2024-06-28", "close": 95.9, "volume": 26658.0}, {"date": "2024-07-01", "close": 97.31, "volume": 4769.0}, {"date": "2024-07-02", "close": 95.25, "volume": 4917.0}, {"date": "2024-07-03", "close": 96.1, "volume": 1492.0}, {"date": "2024-07-04", "close": 95.81, "volume": 7808.0}, {"date": "2024-07-05", "close": 95.7, "volume": 5376.0}, {"date": "2024-07-08", "close": 95.84, "volume": 4744.0}, {"date": "2024-07-09", "close": 96.23, "volume": 5691.0}, {"date": "2024-07-10", "close": 95.06, "volume": 6743.0}, {"date": "2024-07-11", "close": 95.1, "volume": 4364.0}, {"date": "2024-07-12", "close": 95.77, "volume": 4996.0}, {"date": "2024-07-15", "close": 98.7, "volume": 3275.0}, {"date": "2024-07-16", "close": 97.82, "volume": 6200.0}, {"date": "2024-07-17", "close": 99.04, "volume": 5185.0}, {"date": "2024-07-18", "close": 97.45, "volume": 6066.0}, {"date": "2024-07-19", "close": 96.7, "volume": 4000.0}, {"date": "2024-07-22", "close": 96.29, "volume": 3406.0}, {"date": "2024-07-23", "close": 97.57, "volume": 4594.0}, {"date": "2024-07-24", "close": 97.64, "volume": 3940.0}, {"date": "2024-07-25", "close": 95.46, "volume": 2817.0}, {"date": "2024-07-26", "close": 96.04, "volume": 5976.0}, {"date": "2024-07-29", "close": 97.49, "volume": 3923.0}, {"date": "2024-07-30", "close": 97.1, "volume": 17131.0}, {"date": "2024-07-31", "close": 98.31, "volume": 1939.0}, {"date": "2024-08-01", "close": 98.31, "volume": 4891.0}, {"date": "2024-08-02", "close": 95.0, "volume": 6240.0}, {"date": "2024-08-05", "close": 92.1, "volume": 33977.0}, {"date": "2024-08-06", "close": 91.97, "volume": 9057.0}, {"date": "2024-08-07", "close": 92.51, "volume": 6712.0}, {"date": "2024-08-08", "close": 91.2, "volume": 5733.0}, {"date": "2024-08-09", "close": 92.74, "volume": 3708.0}, {"date": "2024-08-12", "close": 93.55, "volume": 2380.0}, {"date": "2024-08-13", "close": 93.18, "volume": 4743.0}, {"date": "2024-08-14", "close": 94.46, "volume": 5930.0}, {"date": "2024-08-15", "close": 95.25, "volume": 4756.0}, {"date": "2024-08-16", "close": 97.52, "volume": 3169.0}, {"date": "2024-08-19", "close": 96.69, "volume": 2420.0}, {"date": "2024-08-20", "close": 97.72, "volume": 3629.0}, {"date": "2024-08-21", "close": 97.09, "volume": 1394.0}, {"date": "2024-08-22", "close": 98.09, "volume": 3541.0}, {"date": "2024-08-23", "close": 97.78, "volume": 1217.0}, {"date": "2024-08-26", "close": 97.95, "volume": 2356.0}, {"date": "2024-08-27", "close": 97.88, "volume": 3190.0}, {"date": "2024-08-28", "close": 98.04, "volume": 9225.0}, {"date": "2024-08-29", "close": 97.15, "volume": 2386.0}, {"date": "2024-08-30", "close": 98.37, "volume": 4811.0}, {"date": "2024-09-02", "close": 99.08, "volume": 4723.0}, {"date": "2024-09-03", "close": 99.51, "volume": 2767.0}, {"date": "2024-09-04", "close": 96.79, "volume": 3609.0}, {"date": "2024-09-05", "close": 96.9, "volume": 2852.0}, {"date": "2024-09-06", "close": 96.19, "volume": 9213.0}, {"date": "2024-09-09", "close": 95.66, "volume": 4105.0}, {"date": "2024-09-10", "close": 95.79, "volume": 2070.0}, {"date": "2024-09-11", "close": 95.9, "volume": 2690.0}, {"date": "2024-09-12", "close": 97.5, "volume": 2317.0}, {"date": "2024-09-13", "close": 96.52, "volume": 3538.0}, {"date": "2024-09-16", "close": 97.4, "volume": 775.0}, {"date": "2024-09-17", "close": 97.0, "volume": 3297.0}, {"date": "2024-09-18", "close": 97.14, "volume": 4857.0}, {"date": "2024-09-19", "close": 97.17, "volume": 3601.0}, {"date": "2024-09-20", "close": 98.08, "volume": 2657.0}, {"date": "2024-09-23", "close": 97.41, "volume": 6728.0}, {"date": "2024-09-24", "close": 97.45, "volume": 7217.0}, {"date": "2024-09-25", "close": 97.74, "volume": 2880.0}, {"date": "2024-09-26", "close": 98.45, "volume": 3214.0}, {"date": "2024-09-27", "close": 98.71, "volume": 4491.0}, {"date": "2024-09-30", "close": 96.95, "volume": 3432.0}, {"date": "2024-10-01", "close": 97.2, "volume": 11398.0}, {"date": "2024-10-02", "close": 95.84, "volume": 3827.0}, {"date": "2024-10-03", "close": 96.06, "volume": 1104.0}, {"date": "2024-10-04", "close": 96.1, "volume": 4307.0}, {"date": "2024-10-07", "close": 98.29, "volume": 3937.0}, {"date": "2024-10-08", "close": 98.19, "volume": 4282.0}, {"date": "2024-10-09", "close": 99.22, "volume": 2276.0}, {"date": "2024-10-10", "close": 100.42, "volume": 6557.0}, {"date": "2024-10-11", "close": 97.5, "volume": 3347.0}, {"date": "2024-10-14", "close": 101.96, "volume": 4313.0}, {"date": "2024-10-15", "close": 103.49, "volume": 5255.0}, {"date": "2024-10-16", "close": 102.4, "volume": 2922.0}, {"date": "2024-10-17", "close": 101.95, "volume": 3201.0}, {"date": "2024-10-18", "close": 101.9, "volume": 6254.0}, {"date": "2024-10-21", "close": 102.44, "volume": 1844.0}, {"date": "2024-10-22", "close": 101.81, "volume": 4084.0}, {"date": "2024-10-23", "close": 101.94, "volume": 4696.0}, {"date": "2024-10-24", "close": 101.16, "volume": 6090.0}, {"date": "2024-10-25", "close": 101.84, "volume": 2966.0}, {"date": "2024-10-28", "close": 102.47, "volume": 8495.0}, {"date": "2024-10-29", "close": 103.5, "volume": 7858.0}, {"date": "2024-10-30", "close": 104.09, "volume": 4753.0}, {"date": "2024-10-31", "close": 102.9, "volume": 5528.0}, {"date": "2024-11-01", "close": 100.97, "volume": 3296.0}, {"date": "2024-11-04", "close": 101.48, "volume": 3861.0}, {"date": "2024-11-05", "close": 100.84, "volume": 2393.0}, {"date": "2024-11-06", "close": 103.51, "volume": 5206.0}, {"date": "2024-11-07", "close": 105.44, "volume": 6980.0}, {"date": "2024-11-08", "close": 105.67, "volume": 8171.0}, {"date": "2024-11-11", "close": 106.69, "volume": 3873.0}, {"date": "2024-11-12", "close": 109.11, "volume": 5755.0}, {"date": "2024-11-13", "close": 110.26, "volume": 7858.0}, {"date": "2024-11-14", "close": 112.08, "volume": 5261.0}, {"date": "2024-11-15", "close": 110.86, "volume": 3539.0}, {"date": "2024-11-18", "close": 108.89, "volume": 2753.0}, {"date": "2024-11-19", "close": 108.12, "volume": 5903.0}, {"date": "2024-11-20", "close": 107.62, "volume": 2704.0}, {"date": "2024-11-21", "close": 107.79, "volume": 2615.0}, {"date": "2024-11-22", "close": 110.36, "volume": 8021.0}, {"date": "2024-11-25", "close": 111.84, "volume": 8006.0}, {"date": "2024-11-26", "close": 113.01, "volume": 17891.0}, {"date": "2024-11-27", "close": 112.01, "volume": 6183.0}, {"date": "2024-11-28", "close": 111.59, "volume": 5651.0}, {"date": "2024-11-29", "close": 111.2, "volume": 6298.0}, {"date": "2024-12-02", "close": 111.79, "volume": 5975.0}, {"date": "2024-12-03", "close": 113.2, "volume": 5711.0}, {"date": "2024-12-04", "close": 114.56, "volume": 4378.0}, {"date": "2024-12-05", "close": 116.51, "volume": 2812.0}, {"date": "2024-12-06", "close": 114.97, "volume": 2388.0}, {"date": "2024-12-09", "close": 116.83, "volume": 6618.0}, {"date": "2024-12-10", "close": 116.24, "volume": 4184.0}, {"date": "2024-12-11", "close": 115.52, "volume": 3957.0}, {"date": "2024-12-12", "close": 115.75, "volume": 3825.0}, {"date": "2024-12-13", "close": 115.59, "volume": 1999.0}, {"date": "2024-12-16", "close": 114.55, "volume": 2888.0}, {"date": "2024-12-17", "close": 116.44, "volume": 3842.0}, {"date": "2024-12-18", "close": 115.5, "volume": 6634.0}, {"date": "2024-12-19", "close": 113.41, "volume": 4954.0}, {"date": "2024-12-20", "close": 111.7, "volume": 5739.0}, {"date": "2024-12-23", "close": 113.21, "volume": 7386.0}, {"date": "2024-12-24", "close": 113.85, "volume": 1127.0}, {"date": "2024-12-27", "close": 115.76, "volume": 2209.0}, {"date": "2024-12-30", "close": 113.78, "volume": 2146.0}, {"date": "2024-12-31", "close": 112.58, "volume": 1124.0}, {"date": "2025-01-02", "close": 112.64, "volume": 1207.0}, {"date": "2025-01-03", "close": 112.89, "volume": 1420.0}, {"date": "2025-01-06", "close": 114.4, "volume": 6216.0}, {"date": "2025-01-07", "close": 116.11, "volume": 4518.0}, {"date": "2025-01-08", "close": 115.19, "volume": 2723.0}, {"date": "2025-01-09", "close": 114.3, "volume": 3047.0}, {"date": "2025-01-10", "close": 114.7, "volume": 4240.0}, {"date": "2025-01-13", "close": 113.01, "volume": 3757.0}, {"date": "2025-01-14", "close": 112.26, "volume": 1875.0}, {"date": "2025-01-15", "close": 112.91, "volume": 1703.0}, {"date": "2025-01-16", "close": 114.16, "volume": 2002.0}, {"date": "2025-01-17", "close": 115.0, "volume": 2700.0}, {"date": "2025-01-20", "close": 115.51, "volume": 2232.0}, {"date": "2025-01-21", "close": 114.91, "volume": 5865.0}, {"date": "2025-01-22", "close": 116.05, "volume": 3074.0}, {"date": "2025-01-23", "close": 116.82, "volume": 8461.0}, {"date": "2025-01-24", "close": 115.63, "volume": 4501.0}, {"date": "2025-01-28", "close": 114.09, "volume": 4243.0}, {"date": "2025-01-29", "close": 116.24, "volume": 8093.0}, {"date": "2025-01-30", "close": 116.81, "volume": 3729.0}, {"date": "2025-01-31", "close": 117.73, "volume": 4465.0}, {"date": "2025-02-03", "close": 114.79, "volume": 9981.0}, {"date": "2025-02-04", "close": 116.45, "volume": 6722.0}, {"date": "2025-02-05", "close": 116.18, "volume": 2990.0}, {"date": "2025-02-06", "close": 117.39, "volume": 3025.0}, {"date": "2025-02-07", "close": 118.44, "volume": 1703.0}, {"date": "2025-02-10", "close": 119.04, "volume": 3286.0}, {"date": "2025-02-11", "close": 119.13, "volume": 2965.0}, {"date": "2025-02-12", "close": 117.8, "volume": 2212.0}, {"date": "2025-02-13", "close": 119.39, "volume": 2632.0}, {"date": "2025-02-14", "close": 120.78, "volume": 4755.0}, {"date": "2025-02-17", "close": 120.87, "volume": 2620.0}, {"date": "2025-02-18", "close": 121.64, "volume": 9264.0}, {"date": "2025-02-19", "close": 122.16, "volume": 2838.0}, {"date": "2025-02-20", "close": 121.82, "volume": 8971.0}, {"date": "2025-02-21", "close": 120.7, "volume": 5357.0}, {"date": "2025-02-24", "close": 118.69, "volume": 7712.0}, {"date": "2025-02-25", "close": 117.24, "volume": 5297.0}, {"date": "2025-02-26", "close": 115.94, "volume": 4108.0}, {"date": "2025-02-27", "close": 116.89, "volume": 2405.0}, {"date": "2025-02-28", "close": 115.24, "volume": 6618.0}, {"date": "2025-03-03", "close": 116.31, "volume": 6147.0}, {"date": "2025-03-04", "close": 114.31, "volume": 6502.0}, {"date": "2025-03-05", "close": 112.75, "volume": 10887.0}, {"date": "2025-03-06", "close": 113.1, "volume": 7851.0}, {"date": "2025-03-07", "close": 111.0, "volume": 8323.0}, {"date": "2025-03-10", "close": 111.56, "volume": 5628.0}, {"date": "2025-03-11", "close": 108.15, "volume": 17224.0}, {"date": "2025-03-12", "close": 106.95, "volume": 5776.0}, {"date": "2025-03-13", "close": 105.97, "volume": 7957.0}, {"date": "2025-03-14", "close": 106.49, "volume": 3496.0}, {"date": "2025-03-17", "close": 106.7, "volume": 4573.0}, {"date": "2025-03-18", "close": 107.36, "volume": 6559.0}, {"date": "2025-03-19", "close": 107.91, "volume": 2542.0}, {"date": "2025-03-20", "close": 109.88, "volume": 3003.0}, {"date": "2025-03-21", "close": 109.29, "volume": 6835.0}, {"date": "2025-03-24", "close": 110.21, "volume": 7244.0}, {"date": "2025-03-25", "close": 111.75, "volume": 8145.0}, {"date": "2025-03-26", "close": 111.84, "volume": 5499.0}, {"date": "2025-03-27", "close": 109.44, "volume": 4339.0}, {"date": "2025-03-28", "close": 107.98, "volume": 3088.0}, {"date": "2025-03-31", "close": 103.78, "volume": 6308.0}, {"date": "2025-04-01", "close": 104.4, "volume": 3422.0}, {"date": "2025-04-02", "close": 104.2, "volume": 3742.0}, {"date": "2025-04-03", "close": 102.69, "volume": 2951.0}, {"date": "2025-04-04", "close": 96.12, "volume": 14381.0}, {"date": "2025-04-07", "close": 89.8, "volume": 10650.0}, {"date": "2025-04-08", "close": 95.03, "volume": 11447.0}, {"date": "2025-04-09", "close": 90.81, "volume": 5924.0}, {"date": "2025-04-10", "close": 100.7, "volume": 28132.0}, {"date": "2025-04-11", "close": 96.33, "volume": 7193.0}, {"date": "2025-04-14", "close": 97.42, "volume": 9371.0}, {"date": "2025-04-15", "close": 96.7, "volume": 7341.0}, {"date": "2025-04-16", "close": 94.72, "volume": 6878.0}, {"date": "2025-04-17", "close": 95.95, "volume": 3239.0}, {"date": "2025-04-22", "close": 93.2, "volume": 4837.0}, {"date": "2025-04-23", "close": 96.51, "volume": 7273.0}, {"date": "2025-04-24", "close": 98.28, "volume": 10984.0}, {"date": "2025-04-28", "close": 100.89, "volume": 4750.0}, {"date": "2025-04-29", "close": 101.2, "volume": 6639.0}, {"date": "2025-04-30", "close": 101.15, "volume": 6935.0}, {"date": "2025-05-01", "close": 102.48, "volume": 9561.0}, {"date": "2025-05-02", "close": 102.0, "volume": 8720.0}, {"date": "2025-05-05", "close": 102.33, "volume": 3730.0}, {"date": "2025-05-06", "close": 102.77, "volume": 1922.0}, {"date": "2025-05-07", "close": 102.32, "volume": 2415.0}, {"date": "2025-05-08", "close": 104.3, "volume": 5876.0}, {"date": "2025-05-09", "close": 105.94, "volume": 3093.0}, {"date": "2025-05-12", "close": 108.78, "volume": 3328.0}, {"date": "2025-05-13", "close": 112.76, "volume": 5803.0}, {"date": "2025-05-14", "close": 113.48, "volume": 4792.0}, {"date": "2025-05-15", "close": 113.97, "volume": 4177.0}, {"date": "2025-05-16", "close": 112.86, "volume": 2784.0}, {"date": "2025-05-19", "close": 112.55, "volume": 2656.0}, {"date": "2025-05-20", "close": 113.2, "volume": 1666.0}, {"date": "2025-05-21", "close": 112.15, "volume": 4307.0}, {"date": "2025-05-22", "close": 110.58, "volume": 5406.0}, {"date": "2025-05-23", "close": 110.66, "volume": 5547.0}, {"date": "2025-05-26", "close": 109.35, "volume": 4903.0}, {"date": "2025-05-27", "close": 110.45, "volume": 3661.0}, {"date": "2025-05-28", "close": 112.2, "volume": 7917.0}, {"date": "2025-05-29", "close": 113.78, "volume": 6885.0}, {"date": "2025-05-30", "close": 111.81, "volume": 3104.0}, {"date": "2025-06-02", "close": 109.21, "volume": 2885.0}, {"date": "2025-06-03", "close": 110.35, "volume": 4629.0}, {"date": "2025-06-04", "close": 112.33, "volume": 3860.0}, {"date": "2025-06-05", "close": 112.66, "volume": 4409.0}, {"date": "2025-06-06", "close": 113.78, "volume": 2097.0}, {"date": "2025-06-10", "close": 114.76, "volume": 5118.0}, {"date": "2025-06-11", "close": 115.6, "volume": 5141.0}, {"date": "2025-06-12", "close": 115.45, "volume": 2128.0}, {"date": "2025-06-13", "close": 113.41, "volume": 3611.0}, {"date": "2025-06-16", "close": 113.25, "volume": 5736.0}, {"date": "2025-06-17", "close": 113.99, "volume": 5586.0}, {"date": "2025-06-18", "close": 114.01, "volume": 4805.0}, {"date": "2025-06-19", "close": 113.72, "volume": 3842.0}, {"date": "2025-06-20", "close": 113.8, "volume": 2342.0}, {"date": "2025-06-23", "close": 113.42, "volume": 2981.0}, {"date": "2025-06-24", "close": 114.4, "volume": 3889.0}, {"date": "2025-06-25", "close": 116.4, "volume": 7897.0}, {"date": "2025-06-26", "close": 115.86, "volume": 16261.0}, {"date": "2025-06-27", "close": 116.7, "volume": 8740.0}, {"date": "2025-06-30", "close": 105.48, "volume": 14278.0}, {"date": "2025-07-01", "close": 104.18, "volume": 9725.0}, {"date": "2025-07-02", "close": 104.7, "volume": 4219.0}, {"date": "2025-07-03", "close": 105.6, "volume": 5714.0}, {"date": "2025-07-04", "close": 105.7, "volume": 5497.0}, {"date": "2025-07-07", "close": 106.32, "volume": 3575.0}, {"date": "2025-07-08", "close": 105.69, "volume": 3509.0}, {"date": "2025-07-09", "close": 106.03, "volume": 1846.0}, {"date": "2025-07-10", "close": 105.64, "volume": 3576.0}, {"date": "2025-07-11", "close": 105.0, "volume": 7955.0}, {"date": "2025-07-14", "close": 102.84, "volume": 5536.0}, {"date": "2025-07-15", "close": 104.65, "volume": 10817.0}, {"date": "2025-07-16", "close": 103.34, "volume": 5002.0}, {"date": "2025-07-17", "close": 104.69, "volume": 4205.0}, {"date": "2025-07-18", "close": 106.15, "volume": 5992.0}, {"date": "2025-07-21", "close": 106.5, "volume": 8003.0}, {"date": "2025-07-22", "close": 106.17, "volume": 6272.0}, {"date": "2025-07-23", "close": 106.41, "volume": 7080.0}, {"date": "2025-07-24", "close": 106.68, "volume": 4241.0}, {"date": "2025-07-25", "close": 105.55, "volume": 7605.0}, {"date": "2025-07-28", "close": 107.21, "volume": 19940.0}, {"date": "2025-07-29", "close": 107.7, "volume": 7142.0}, {"date": "2025-07-30", "close": 107.23, "volume": 11161.0}, {"date": "2025-07-31", "close": 108.98, "volume": 9128.0}, {"date": "2025-08-01", "close": 107.64, "volume": 6500.0}, {"date": "2025-08-04", "close": 105.72, "volume": 3722.0}, {"date": "2025-08-05", "close": 108.18, "volume": 6867.0}, {"date": "2025-08-06", "close": 106.45, "volume": 2838.0}, {"date": "2025-08-07", "close": 106.25, "volume": 8682.0}, {"date": "2025-08-08", "close": 105.81, "volume": 5523.0}, {"date": "2025-08-11", "close": 105.37, "volume": 3117.0}, {"date": "2025-08-12", "close": 104.44, "volume": 6138.0}, {"date": "2025-08-13", "close": 106.14, "volume": 7589.0}, {"date": "2025-08-14", "close": 107.32, "volume": 3073.0}, {"date": "2025-08-15", "close": 106.99, "volume": 4762.0}, {"date": "2025-08-18", "close": 106.39, "volume": 6262.0}, {"date": "2025-08-19", "close": 107.27, "volume": 7831.0}, {"date": "2025-08-20", "close": 106.93, "volume": 3185.0}, {"date": "2025-08-21", "close": 106.87, "volume": 4046.0}, {"date": "2025-08-22", "close": 106.45, "volume": 2288.0}, {"date": "2025-08-25", "close": 108.14, "volume": 3527.0}, {"date": "2025-08-26", "close": 107.63, "volume": 4472.0}, {"date": "2025-08-27", "close": 106.82, "volume": 5581.0}, {"date": "2025-08-28", "close": 107.44, "volume": 2878.0}, {"date": "2025-08-29", "close": 107.05, "volume": 3908.0}, {"date": "2025-09-01", "close": 105.1, "volume": 6270.0}, {"date": "2025-09-02", "close": 105.08, "volume": 3524.0}, {"date": "2025-09-03", "close": 103.55, "volume": 4308.0}, {"date": "2025-09-04", "close": 103.92, "volume": 4590.0}, {"date": "2025-09-05", "close": 104.8, "volume": 4024.0}, {"date": "2025-09-08", "close": 104.8, "volume": 3971.0}, {"date": "2025-09-09", "close": 104.39, "volume": 2648.0}, {"date": "2025-09-10", "close": 104.22, "volume": 5805.0}, {"date": "2025-09-11", "close": 102.66, "volume": 5519.0}, {"date": "2025-09-12", "close": 102.95, "volume": 3739.0}, {"date": "2025-09-15", "close": 102.53, "volume": 8636.0}, {"date": "2025-09-16", "close": 103.19, "volume": 7147.0}, {"date": "2025-09-17", "close": 103.57, "volume": 3782.0}, {"date": "2025-09-18", "close": 105.46, "volume": 3827.0}, {"date": "2025-09-19", "close": 106.76, "volume": 2545.0}, {"date": "2025-09-22", "close": 106.2, "volume": 3264.0}, {"date": "2025-09-23", "close": 106.47, "volume": 9876.0}, {"date": "2025-09-24", "close": 106.24, "volume": 5756.0}, {"date": "2025-09-25", "close": 107.0, "volume": 3879.0}, {"date": "2025-09-26", "close": 106.76, "volume": 2763.0}, {"date": "2025-09-29", "close": 106.9, "volume": 11060.0}, {"date": "2025-09-30", "close": 106.72, "volume": 3074.0}, {"date": "2025-10-01", "close": 105.35, "volume": 4104.0}, {"date": "2025-10-02", "close": 105.6, "volume": 5246.0}, {"date": "2025-10-03", "close": 107.18, "volume": 2614.0}, {"date": "2025-10-06", "close": 107.24, "volume": 2442.0}, {"date": "2025-10-07", "close": 107.9, "volume": 3725.0}, {"date": "2025-10-08", "close": 107.07, "volume": 3684.0}, {"date": "2025-10-09", "close": 107.65, "volume": 5165.0}, {"date": "2025-10-10", "close": 107.87, "volume": 3905.0}, {"date": "2025-10-13", "close": 106.74, "volume": 6403.0}, {"date": "2025-10-14", "close": 106.75, "volume": 5815.0}, {"date": "2025-10-15", "close": 107.25, "volume": 3655.0}, {"date": "2025-10-16", "close": 106.77, "volume": 5517.0}, {"date": "2025-10-17", "close": 106.7, "volume": 7478.0}, {"date": "2025-10-20", "close": 107.46, "volume": 11593.0}, {"date": "2025-10-21", "close": 109.0, "volume": 3754.0}, {"date": "2025-10-22", "close": 110.36, "volume": 5951.0}, {"date": "2025-10-23", "close": 109.51, "volume": 3947.0}, {"date": "2025-10-24", "close": 109.7, "volume": 4257.0}, {"date": "2025-10-27", "close": 110.57, "volume": 4708.0}, {"date": "2025-10-28", "close": 109.92, "volume": 3675.0}, {"date": "2025-10-29", "close": 108.92, "volume": 14782.0}, {"date": "2025-10-30", "close": 107.28, "volume": 6467.0}, {"date": "2025-10-31", "close": 107.62, "volume": 3514.0}, {"date": "2025-11-03", "close": 108.36, "volume": 6183.0}, {"date": "2025-11-04", "close": 107.68, "volume": 3906.0}, {"date": "2025-11-05", "close": 106.14, "volume": 9280.0}, {"date": "2025-11-06", "close": 106.14, "volume": 6632.0}, {"date": "2025-11-07", "close": 104.17, "volume": 15265.0}, {"date": "2025-11-10", "close": 104.26, "volume": 5140.0}, {"date": "2025-11-11", "close": 104.87, "volume": 11977.0}, {"date": "2025-11-12", "close": 105.34, "volume": 8323.0}, {"date": "2025-11-13", "close": 105.22, "volume": 4356.0}, {"date": "2025-11-14", "close": 104.32, "volume": 5679.0}, {"date": "2025-11-17", "close": 104.11, "volume": 6268.0}, {"date": "2025-11-18", "close": 101.25, "volume": 15037.0}, {"date": "2025-11-19", "close": 99.82, "volume": 4987.0}, {"date": "2025-11-20", "close": 101.45, "volume": 5006.0}, {"date": "2025-11-21", "close": 98.9, "volume": 10304.0}, {"date": "2025-11-24", "close": 100.03, "volume": 7142.0}, {"date": "2025-11-25", "close": 100.72, "volume": 7702.0}, {"date": "2025-11-26", "close": 101.58, "volume": 3812.0}, {"date": "2025-11-27", "close": 101.86, "volume": 1817.0}, {"date": "2025-11-28", "close": 102.2, "volume": 2302.0}, {"date": "2025-12-01", "close": 101.55, "volume": 3630.0}, {"date": "2025-12-02", "close": 102.36, "volume": 10908.0}, {"date": "2025-12-03", "close": 103.62, "volume": 4084.0}, {"date": "2025-12-04", "close": 104.36, "volume": 5771.0}, {"date": "2025-12-05", "close": 104.39, "volume": 3462.0}, {"date": "2025-12-08", "close": 104.43, "volume": 11333.0}, {"date": "2025-12-09", "close": 104.93, "volume": 5146.0}, {"date": "2025-12-10", "close": 104.14, "volume": 2250.0}, {"date": "2025-12-11", "close": 104.1, "volume": 3300.0}, {"date": "2025-12-12", "close": 104.73, "volume": 1838.0}, {"date": "2025-12-15", "close": 104.0, "volume": 1838.0}, {"date": "2025-12-16", "close": 102.35, "volume": 2597.0}, {"date": "2025-12-17", "close": 102.9, "volume": 2402.0}, {"date": "2025-12-18", "close": 103.24, "volume": 6672.0}, {"date": "2025-12-19", "close": 103.15, "volume": 2347.0}, {"date": "2025-12-22", "close": 103.24, "volume": 1376.0}, {"date": "2025-12-23", "close": 103.62, "volume": 1559.0}, {"date": "2025-12-24", "close": 102.42, "volume": 1444.0}, {"date": "2025-12-29", "close": 102.42, "volume": 1934.0}, {"date": "2025-12-30", "close": 102.7, "volume": 33.0}, {"date": "2025-12-31", "close": 102.42, "volume": 538.0}, {"date": "2026-01-02", "close": 102.45, "volume": 1120.0}, {"date": "2026-01-05", "close": 102.37, "volume": 4138.0}, {"date": "2026-01-06", "close": 102.95, "volume": 2577.0}, {"date": "2026-01-07", "close": 103.6, "volume": 3178.0}, {"date": "2026-01-08", "close": 103.9, "volume": 898.0}, {"date": "2026-01-09", "close": 103.14, "volume": 931.0}, {"date": "2026-01-12", "close": 102.86, "volume": 3786.0}, {"date": "2026-01-13", "close": 102.88, "volume": 1841.0}, {"date": "2026-01-14", "close": 102.2, "volume": 1081.0}, {"date": "2026-01-15", "close": 101.48, "volume": 12542.0}, {"date": "2026-01-16", "close": 100.81, "volume": 2089.0}, {"date": "2026-01-19", "close": 99.0, "volume": 4093.0}, {"date": "2026-01-20", "close": 98.02, "volume": 5049.0}, {"date": "2026-01-21", "close": 97.47, "volume": 2622.0}, {"date": "2026-01-22", "close": 97.99, "volume": 2826.0}, {"date": "2026-01-23", "close": 98.58, "volume": 3455.0}, {"date": "2026-01-27", "close": 98.61, "volume": 2221.0}, {"date": "2026-01-28", "close": 96.95, "volume": 2882.0}, {"date": "2026-01-29", "close": 94.8, "volume": 2738.0}, {"date": "2026-01-30", "close": 92.57, "volume": 5332.0}, {"date": "2026-02-02", "close": 91.7, "volume": 3355.0}, {"date": "2026-02-03", "close": 92.57, "volume": 2992.0}, {"date": "2026-02-04", "close": 87.63, "volume": 5313.0}, {"date": "2026-02-05", "close": 88.75, "volume": 9624.0}, {"date": "2026-02-06", "close": 87.7, "volume": 7408.0}, {"date": "2026-02-09", "close": 88.6, "volume": 6148.0}, {"date": "2026-02-10", "close": 89.05, "volume": 4381.0}, {"date": "2026-02-11", "close": 89.74, "volume": 6198.0}, {"date": "2026-02-12", "close": 87.98, "volume": 4552.0}, {"date": "2026-02-13", "close": 86.0, "volume": 7087.0}, {"date": "2026-02-16", "close": 86.88, "volume": 4924.0}, {"date": "2026-02-17", "close": 86.04, "volume": 5594.0}, {"date": "2026-02-18", "close": 86.31, "volume": 4818.0}, {"date": "2026-02-19", "close": 86.97, "volume": 5237.0}, {"date": "2026-02-20", "close": 86.45, "volume": 5951.0}, {"date": "2026-02-23", "close": 85.28, "volume": 5008.0}, {"date": "2026-02-24", "close": 83.87, "volume": 3923.0}, {"date": "2026-02-25", "close": 84.11, "volume": 4616.0}, {"date": "2026-02-26", "close": 85.29, "volume": 2937.0}, {"date": "2026-02-27", "close": 85.98, "volume": 6854.0}, {"date": "2026-03-02", "close": 85.16, "volume": 12152.0}, {"date": "2026-03-03", "close": 84.29, "volume": 2197.0}, {"date": "2026-03-04", "close": 85.48, "volume": 10662.0}, {"date": "2026-03-05", "close": 86.18, "volume": 2564.0}, {"date": "2026-03-06", "close": 87.57, "volume": 5554.0}, {"date": "2026-03-09", "close": 83.61, "volume": 13517.0}, {"date": "2026-03-10", "close": 85.86, "volume": 27835.0}, {"date": "2026-03-11", "close": 84.88, "volume": 2972.0}, {"date": "2026-03-12", "close": 83.58, "volume": 12494.0}, {"date": "2026-03-13", "close": 84.23, "volume": 8536.0}, {"date": "2026-03-16", "close": 85.23, "volume": 4923.0}, {"date": "2026-03-17", "close": 84.03, "volume": 4500.0}, {"date": "2026-03-18", "close": 84.6, "volume": 2663.0}, {"date": "2026-03-19", "close": 83.94, "volume": 6628.0}, {"date": "2026-03-20", "close": 83.51, "volume": 2779.0}, {"date": "2026-03-23", "close": 82.76, "volume": 11225.0}, {"date": "2026-03-24", "close": 83.91, "volume": 4651.0}, {"date": "2026-03-25", "close": 83.57, "volume": 4224.0}, {"date": "2026-03-26", "close": 83.93, "volume": 6317.0}, {"date": "2026-03-27", "close": 83.98, "volume": 3132.0}, {"date": "2026-03-30", "close": 81.49, "volume": 11186.0}, {"date": "2026-03-31", "close": 83.22, "volume": 5026.0}, {"date": "2026-04-01", "close": 84.51, "volume": 1415.0}, {"date": "2026-04-02", "close": 83.11, "volume": 4657.0}, {"date": "2026-04-07", "close": 84.55, "volume": 5801.0}, {"date": "2026-04-08", "close": 86.73, "volume": 6897.0}, {"date": "2026-04-09", "close": 85.43, "volume": 2631.0}, {"date": "2026-04-10", "close": 83.85, "volume": 3483.0}, {"date": "2026-04-13", "close": 82.68, "volume": 5769.0}, {"date": "2026-04-14", "close": 85.49, "volume": 5233.0}, {"date": "2026-04-15", "close": 85.91, "volume": 6256.0}, {"date": "2026-04-16", "close": 87.99, "volume": 6250.0}, {"date": "2026-04-17", "close": 89.48, "volume": 11901.0}, {"date": "2026-04-20", "close": 90.51, "volume": 8600.0}, {"date": "2026-04-21", "close": 91.69, "volume": 2776.0}, {"date": "2026-04-22", "close": 92.71, "volume": 3002.0}, {"date": "2026-04-23", "close": 92.09, "volume": 6780.0}, {"date": "2026-04-24", "close": 92.75, "volume": 4647.0}, {"date": "2026-04-27", "close": 92.87, "volume": 4947.0}, {"date": "2026-04-28", "close": 92.36, "volume": 1685.0}, {"date": "2026-04-29", "close": 92.33, "volume": 19139.0}, {"date": "2026-04-30", "close": 92.45, "volume": 5102.0}, {"date": "2026-05-01", "close": 92.33, "volume": 1977.0}, {"date": "2026-05-04", "close": 93.3, "volume": 5071.0}, {"date": "2026-05-05", "close": 95.0, "volume": 6892.0}, {"date": "2026-05-06", "close": 94.94, "volume": 6371.0}, {"date": "2026-05-07", "close": 96.76, "volume": 6949.0}, {"date": "2026-05-08", "close": 98.98, "volume": 4662.0}, {"date": "2026-05-11", "close": 100.35, "volume": 6000.0}, {"date": "2026-05-12", "close": 99.5, "volume": 5450.0}, {"date": "2026-05-13", "close": 98.83, "volume": 7530.0}, {"date": "2026-05-14", "close": 99.53, "volume": 14367.0}, {"date": "2026-05-15", "close": 100.83, "volume": 7243.0}, {"date": "2026-05-18", "close": 101.49, "volume": 5380.0}, {"date": "2026-05-19", "close": 102.41, "volume": 7755.0}, {"date": "2026-05-20", "close": 103.13, "volume": 6382.0}, {"date": "2026-05-21", "close": 105.2, "volume": 11733.0}, {"date": "2026-05-22", "close": 106.4, "volume": 4211.0}, {"date": "2026-05-25", "close": 109.92, "volume": 10863.0}, {"date": "2026-05-26", "close": 110.19, "volume": 8550.0}, {"date": "2026-05-27", "close": 109.99, "volume": 7964.0}, {"date": "2026-05-28", "close": 108.87, "volume": 9466.0}, {"date": "2026-05-29", "close": 111.99, "volume": 10368.0}, {"date": "2026-06-01", "close": 115.83, "volume": 8474.0}, {"date": "2026-06-02", "close": 119.81, "volume": 16163.0}, {"date": "2026-06-03", "close": 123.8, "volume": 12822.0}, {"date": "2026-06-04", "close": 119.99, "volume": 6775.0}, {"date": "2026-06-05", "close": 119.57, "volume": 8204.0}, {"date": "2026-06-09", "close": 116.57, "volume": 8803.0}, {"date": "2026-06-10", "close": 112.99, "volume": 4597.0}, {"date": "2026-06-11", "close": 112.41, "volume": 4723.0}, {"date": "2026-06-12", "close": 113.13, "volume": 8350.0}, {"date": "2026-06-15", "close": 117.72, "volume": 11138.0}, {"date": "2026-06-16", "close": 119.21, "volume": 5162.0}, {"date": "2026-06-17", "close": 117.75, "volume": 9701.0}, {"date": "2026-06-18", "close": 117.19, "volume": 4503.0}, {"date": "2026-06-19", "close": 116.97, "volume": 8304.0}, {"date": "2026-06-22", "close": 116.0, "volume": 4923.0}, {"date": "2026-06-23", "close": 114.0, "volume": 10976.0}, {"date": "2026-06-24", "close": 115.45, "volume": 8087.0}, {"date": "2026-06-25", "close": 118.52, "volume": 5779.0}, {"date": "2026-06-26", "close": 114.87, "volume": 14241.0}, {"date": "2026-06-29", "close": 118.24, "volume": 7259.0}, {"date": "2026-06-30", "close": 120.11, "volume": 9338.0}, {"date": "2026-07-01", "close": 122.47, "volume": 8607.0}, {"date": "2026-07-02", "close": 117.85, "volume": 11642.0}, {"date": "2026-07-03", "close": 116.91, "volume": 10769.0}, {"date": "2026-07-06", "close": 115.69, "volume": 6202.0}, {"date": "2026-07-07", "close": 114.8, "volume": 6472.0}, {"date": "2026-07-08", "close": 114.35, "volume": 3355.0}, {"date": "2026-07-09", "close": 114.05, "volume": 3368.0}, {"date": "2026-07-10", "close": 115.3, "volume": 7233.0}, {"date": "2026-07-13", "close": 113.72, "volume": 6928.0}, {"date": "2026-07-14", "close": 113.4, "volume": 3830.0}, {"date": "2026-07-15", "close": 113.5, "volume": 4420.0}, {"date": "2026-07-16", "close": 112.45, "volume": 3776.0}, {"date": "2026-07-17", "close": 110.56, "volume": 5295.0}, {"date": "2026-07-20", "close": 111.35, "volume": 7977.0}, {"date": "2026-07-21", "close": 111.73, "volume": 7646.0}, {"date": "2026-07-22", "close": 111.9, "volume": 9377.0}, {"date": "2026-07-23", "close": 110.27, "volume": 3184.0}, {"date": "2026-07-24", "close": 108.97, "volume": 8855.0}, {"date": "2026-07-27", "close": 110.5, "volume": 6461.0}, {"date": "2026-07-28", "close": 109.72, "volume": 5944.0}, {"date": "2026-07-29", "close": 111.88, "volume": 5913.0}, {"date": "2026-07-30", "close": 113.56, "volume": 2702.0}, {"date": "2026-07-31", "close": 114.33, "volume": 7246.0}, {"date": "2026-08-03", "close": 115.48, "volume": 5232.0}, {"date": "2026-08-04", "close": 116.6, "volume": 4166.0}, {"date": "2026-08-05", "close": 121.9, "volume": 11488.0}, {"date": "2026-08-06", "close": 120.2, "volume": 3434.0}, {"date": "2026-08-07", "close": 119.23, "volume": 1529.0}, {"date": "2026-08-10", "close": 120.35, "volume": 2873.0}, {"date": "2026-08-11", "close": 120.6, "volume": 2820.0}, {"date": "2026-08-12", "close": 121.55, "volume": 2960.0}, {"date": "2026-08-13", "close": 121.71, "volume": 9600.0}, {"date": "2026-08-14", "close": 124.58, "volume": 3142.0}, {"date": "2026-08-17", "close": 122.8, "volume": 2395.0}, {"date": "2026-08-18", "close": 119.8, "volume": 2118.0}, {"date": "2026-08-19", "close": 118.89, "volume": 3203.0}, {"date": "2026-08-20", "close": 119.73, "volume": 2436.0}, {"date": "2026-08-21", "close": 119.05, "volume": 2876.0}, {"date": "2026-08-24", "close": 118.89, "volume": 4237.0}, {"date": "2026-08-25", "close": 119.75, "volume": 3678.0}, {"date": "2026-08-26", "close": 118.95, "volume": 5302.0}, {"date": "2026-08-27", "close": 120.68, "volume": 2368.0}, {"date": "2026-08-28", "close": 122.1, "volume": 5982.0}, {"date": "2026-08-31", "close": 121.13, "volume": 8420.0}, {"date": "2026-09-01", "close": 122.13, "volume": 10539.0}, {"date": "2026-09-02", "close": 118.94, "volume": 5304.0}, {"date": "2026-09-03", "close": 118.05, "volume": 3033.0}, {"date": "2026-09-04", "close": 118.6, "volume": 4668.0}, {"date": "2026-09-07", "close": 117.19, "volume": 1497.0}], "refreshing": true}