{"ticker": "AGZ", "overview": {"name": "iShares  Agency Bond ETF", "country": "United States"}, "description": "iShares Agency Bond ETF trades as AGZ on the NYSE Arca and is registered in the United States. Privy Trades holds 6 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AGZ", "has_prices": true, "as_of": "2026-08-07", "last": 108.6552, "prev_close": 108.485, "change": 0.17019999999999413, "change_pct": 0.0015688804903903225, "session_volume": 19707.0, "vwap_5": 108.49905046721516, "vwap_20": 108.55542137809837, "vwap_60": 108.80371834490371, "vwap_250": 109.88641193928052, "high_52w": 110.96, "low_52w": 108.3118, "avg_volume_20": 16302.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-7", "src": "CONGRESS", "ticker": "AGZ", "cik": "", "company": "iShares Agency Bond ETF", "company_raw": "iShares Agency Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds AGZ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "SENATE-2b56957f685943e2a447898509c7f142-5", "src": "CONGRESS", "ticker": "AGZ", "cik": "", "company": "iShares Agency Bond ETF", "company_raw": "iShares Agency Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads AGZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388248}, {"id": "SENATE-f87f8a40efa543dfad7156327f5a18ce-6", "src": "CONGRESS", "ticker": "AGZ", "cik": "", "company": "iShares Agency Bond ETF", "company_raw": "iShares Agency Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims AGZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594168}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-17", "src": "CONGRESS", "ticker": "AGZ", "cik": "", "company": "iShares Agency Bond ETF", "company_raw": "iShares Agency Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in AGZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660408}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-10", "src": "CONGRESS", "ticker": "AGZ", "cik": "", "company": "iShares Agency Bond ETF", "company_raw": "iShares Agency Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in AGZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134168}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-3", "src": "CONGRESS", "ticker": "AGZ", "cik": "", "company": "iShares Agency Bond ETF", "company_raw": "iShares Agency Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims AGZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571928}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "AGZ", "has_prices": true, "summary": {"n": 3, "avg": -0.009082368283540516, "win_rate": 0.0, "best": -0.003894389438943938, "worst": -0.014822740048961941, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 109.08, "return": -0.003894389438943938}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 109.59, "return": -0.008529975362715665}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 110.29, "return": -0.014822740048961941}]}, "price_series": [{"date": "2016-08-08", "close": 115.27, "volume": 17796.0}, {"date": "2016-08-09", "close": 115.67, "volume": 11434.0}, {"date": "2016-08-10", "close": 115.65, "volume": 35307.0}, {"date": "2016-08-11", "close": 115.38, "volume": 9643.0}, {"date": "2016-08-12", "close": 115.72, "volume": 13441.0}, {"date": "2016-08-15", "close": 115.67, "volume": 11759.0}, {"date": "2016-08-16", "close": 115.54, "volume": 13870.0}, {"date": "2016-08-17", "close": 115.6, "volume": 7913.0}, {"date": "2016-08-18", "close": 115.67, "volume": 19712.0}, {"date": "2016-08-19", "close": 115.5, "volume": 34411.0}, {"date": "2016-08-22", "close": 115.63, "volume": 14297.0}, {"date": "2016-08-23", "close": 115.64, "volume": 11060.0}, {"date": "2016-08-24", "close": 115.61, "volume": 35719.0}, {"date": "2016-08-25", "close": 115.65, "volume": 14096.0}, {"date": "2016-08-26", "close": 115.44, "volume": 11461.0}, {"date": "2016-08-29", "close": 115.68, "volume": 7695.0}, {"date": "2016-08-30", "close": 115.57, "volume": 10932.0}, {"date": "2016-08-31", "close": 115.67, "volume": 54423.0}, {"date": "2016-09-01", "close": 115.51, "volume": 14928.0}, {"date": "2016-09-02", "close": 115.53, "volume": 7023.0}, {"date": "2016-09-06", "close": 115.657, "volume": 8281.0}, {"date": "2016-09-07", "close": 115.59, "volume": 7210.0}, {"date": "2016-09-08", "close": 115.488, "volume": 21343.0}, {"date": "2016-09-09", "close": 115.36, "volume": 11903.0}, {"date": "2016-09-12", "close": 115.26, "volume": 8803.0}, {"date": "2016-09-13", "close": 115.01, "volume": 32842.0}, {"date": "2016-09-14", "close": 115.18, "volume": 58661.0}, {"date": "2016-09-15", "close": 115.11, "volume": 16249.0}, {"date": "2016-09-16", "close": 115.12, "volume": 15051.0}, {"date": "2016-09-19", "close": 115.09, "volume": 7353.0}, {"date": "2016-09-20", "close": 115.11, "volume": 29289.0}, {"date": "2016-09-21", "close": 115.25, "volume": 15464.0}, {"date": "2016-09-22", "close": 115.42, "volume": 8743.0}, {"date": "2016-09-23", "close": 115.455, "volume": 12079.0}, {"date": "2016-09-26", "close": 115.58, "volume": 6590.0}, {"date": "2016-09-27", "close": 115.52, "volume": 11690.0}, {"date": "2016-09-28", "close": 115.6675, "volume": 13296.0}, {"date": "2016-09-29", "close": 115.7601, "volume": 36893.0}, {"date": "2016-09-30", "close": 115.6036, "volume": 11941.0}, {"date": "2016-10-03", "close": 115.49, "volume": 16104.0}, {"date": "2016-10-04", "close": 115.26, "volume": 30991.0}, {"date": "2016-10-05", "close": 115.1, "volume": 9157.0}, {"date": "2016-10-06", "close": 114.84, "volume": 15624.0}, {"date": "2016-10-07", "close": 115.1147, "volume": 20469.0}, {"date": "2016-10-10", "close": 114.88, "volume": 8604.0}, {"date": "2016-10-11", "close": 114.97, "volume": 9994.0}, {"date": "2016-10-12", "close": 114.93, "volume": 9042.0}, {"date": "2016-10-13", "close": 114.97, "volume": 22084.0}, {"date": "2016-10-14", "close": 115.01, "volume": 10148.0}, {"date": "2016-10-17", "close": 115.0101, "volume": 15414.0}, {"date": "2016-10-18", "close": 115.18, "volume": 8604.0}, {"date": "2016-10-19", "close": 115.13, "volume": 9737.0}, {"date": "2016-10-20", "close": 115.11, "volume": 13922.0}, {"date": "2016-10-21", "close": 115.12, "volume": 26315.0}, {"date": "2016-10-24", "close": 115.11, "volume": 7345.0}, {"date": "2016-10-25", "close": 115.14, "volume": 16114.0}, {"date": "2016-10-26", "close": 115.055, "volume": 11808.0}, {"date": "2016-10-27", "close": 114.78, "volume": 14927.0}, {"date": "2016-10-28", "close": 114.98, "volume": 13469.0}, {"date": "2016-10-31", "close": 115.07, "volume": 20923.0}, {"date": "2016-11-01", "close": 114.91, "volume": 27487.0}, {"date": "2016-11-02", "close": 115.11, "volume": 22450.0}, {"date": "2016-11-03", "close": 115.03, "volume": 7796.0}, {"date": "2016-11-04", "close": 115.23, "volume": 9079.0}, {"date": "2016-11-07", "close": 115.17, "volume": 36940.0}, {"date": "2016-11-08", "close": 114.91, "volume": 13921.0}, {"date": "2016-11-09", "close": 114.12, "volume": 21075.0}, {"date": "2016-11-10", "close": 114.05, "volume": 13266.0}, {"date": "2016-11-11", "close": 113.79, "volume": 9763.0}, {"date": "2016-11-14", "close": 113.66, "volume": 14074.0}, {"date": "2016-11-15", "close": 113.7, "volume": 17283.0}, {"date": "2016-11-16", "close": 113.56, "volume": 11108.0}, {"date": "2016-11-17", "close": 113.41, "volume": 8079.0}, {"date": "2016-11-18", "close": 113.25, "volume": 15846.0}, {"date": "2016-11-21", "close": 113.4, "volume": 15391.0}, {"date": "2016-11-22", "close": 113.3343, "volume": 7359.0}, {"date": "2016-11-23", "close": 113.19, "volume": 12497.0}, {"date": "2016-11-25", "close": 113.05, "volume": 6799.0}, {"date": "2016-11-28", "close": 113.33, "volume": 9548.0}, {"date": "2016-11-29", "close": 113.27, "volume": 12516.0}, {"date": "2016-11-30", "close": 112.92, "volume": 14196.0}, {"date": "2016-12-01", "close": 112.57, "volume": 35287.0}, {"date": "2016-12-02", "close": 112.88, "volume": 16665.0}, {"date": "2016-12-05", "close": 112.36, "volume": 18876.0}, {"date": "2016-12-06", "close": 112.69, "volume": 32100.0}, {"date": "2016-12-07", "close": 112.83, "volume": 35833.0}, {"date": "2016-12-08", "close": 112.93, "volume": 9909.0}, {"date": "2016-12-09", "close": 112.65, "volume": 15108.0}, {"date": "2016-12-12", "close": 112.62, "volume": 20058.0}, {"date": "2016-12-13", "close": 112.47, "volume": 19116.0}, {"date": "2016-12-14", "close": 112.1, "volume": 19033.0}, {"date": "2016-12-15", "close": 111.95, "volume": 11104.0}, {"date": "2016-12-16", "close": 111.95, "volume": 17338.0}, {"date": "2016-12-19", "close": 112.27, "volume": 12824.0}, {"date": "2016-12-20", "close": 112.2, "volume": 19838.0}, {"date": "2016-12-21", "close": 112.29, "volume": 13523.0}, {"date": "2016-12-22", "close": 112.22, "volume": 75717.0}, {"date": "2016-12-23", "close": 112.19, "volume": 27148.0}, {"date": "2016-12-27", "close": 112.1, "volume": 24639.0}, {"date": "2016-12-28", "close": 112.28, "volume": 26567.0}, {"date": "2016-12-29", "close": 112.39, "volume": 13593.0}, {"date": "2016-12-30", "close": 112.62, "volume": 16101.0}, {"date": "2017-01-03", "close": 112.48, "volume": 77061.0}, {"date": "2017-01-04", "close": 112.59, "volume": 10034.0}, {"date": "2017-01-05", "close": 112.83, "volume": 78319.0}, {"date": "2017-01-06", "close": 112.84, "volume": 12293.0}, {"date": "2017-01-09", "close": 112.73, "volume": 14453.0}, {"date": "2017-01-10", "close": 112.8, "volume": 23712.0}, {"date": "2017-01-11", "close": 112.94, "volume": 24699.0}, {"date": "2017-01-12", "close": 112.92, "volume": 12732.0}, {"date": "2017-01-13", "close": 112.82, "volume": 15844.0}, {"date": "2017-01-17", "close": 113.03, "volume": 14264.0}, {"date": "2017-01-18", "close": 112.93, "volume": 39803.0}, {"date": "2017-01-19", "close": 112.6, "volume": 40550.0}, {"date": "2017-01-20", "close": 112.69, "volume": 12896.0}, {"date": "2017-01-23", "close": 112.9, "volume": 29806.0}, {"date": "2017-01-24", "close": 112.84, "volume": 35446.0}, {"date": "2017-01-25", "close": 112.42, "volume": 72224.0}, {"date": "2017-01-26", "close": 112.57, "volume": 19157.0}, {"date": "2017-01-27", "close": 112.67, "volume": 20741.0}, {"date": "2017-01-30", "close": 112.68, "volume": 45175.0}, {"date": "2017-01-31", "close": 112.91, "volume": 9990.0}, {"date": "2017-02-01", "close": 112.45, "volume": 27436.0}, {"date": "2017-02-02", "close": 112.72, "volume": 25244.0}, {"date": "2017-02-03", "close": 112.77, "volume": 18244.0}, {"date": "2017-02-06", "close": 112.97, "volume": 303834.0}, {"date": "2017-02-07", "close": 112.99, "volume": 12041.0}, {"date": "2017-02-08", "close": 113.1, "volume": 8658.0}, {"date": "2017-02-09", "close": 112.89, "volume": 18583.0}, {"date": "2017-02-10", "close": 112.873, "volume": 14937.0}, {"date": "2017-02-13", "close": 112.81, "volume": 115554.0}, {"date": "2017-02-14", "close": 112.62, "volume": 23711.0}, {"date": "2017-02-15", "close": 112.47, "volume": 26539.0}, {"date": "2017-02-16", "close": 112.68, "volume": 48589.0}, {"date": "2017-02-17", "close": 112.84, "volume": 10452.0}, {"date": "2017-02-21", "close": 112.83, "volume": 9870.0}, {"date": "2017-02-22", "close": 112.9403, "volume": 9264.0}, {"date": "2017-02-23", "close": 113.0308, "volume": 10028.0}, {"date": "2017-02-24", "close": 113.26, "volume": 11573.0}, {"date": "2017-02-27", "close": 113.15, "volume": 36984.0}, {"date": "2017-02-28", "close": 113.06, "volume": 8646.0}, {"date": "2017-03-01", "close": 112.73, "volume": 28239.0}, {"date": "2017-03-02", "close": 112.42, "volume": 22003.0}, {"date": "2017-03-03", "close": 112.54, "volume": 14000.0}, {"date": "2017-03-06", "close": 112.39, "volume": 32525.0}, {"date": "2017-03-07", "close": 112.37, "volume": 20865.0}, {"date": "2017-03-08", "close": 112.38, "volume": 22867.0}, {"date": "2017-03-09", "close": 112.27, "volume": 28226.0}, {"date": "2017-03-10", "close": 112.3393, "volume": 26068.0}, {"date": "2017-03-13", "close": 112.24, "volume": 29388.0}, {"date": "2017-03-14", "close": 112.22, "volume": 31381.0}, {"date": "2017-03-15", "close": 112.57, "volume": 34663.0}, {"date": "2017-03-16", "close": 112.61, "volume": 37024.0}, {"date": "2017-03-17", "close": 112.53, "volume": 24096.0}, {"date": "2017-03-20", "close": 112.76, "volume": 7256.0}, {"date": "2017-03-21", "close": 112.9499, "volume": 23575.0}, {"date": "2017-03-22", "close": 112.95, "volume": 118464.0}, {"date": "2017-03-23", "close": 113.08, "volume": 7991.0}, {"date": "2017-03-24", "close": 113.05, "volume": 96733.0}, {"date": "2017-03-27", "close": 112.97, "volume": 46949.0}, {"date": "2017-03-28", "close": 112.9852, "volume": 14721.0}, {"date": "2017-03-29", "close": 112.92, "volume": 16018.0}, {"date": "2017-03-30", "close": 112.95, "volume": 16000.0}, {"date": "2017-03-31", "close": 113.05, "volume": 19405.0}, {"date": "2017-04-03", "close": 113.11, "volume": 36353.0}, {"date": "2017-04-04", "close": 113.17, "volume": 8013.0}, {"date": "2017-04-05", "close": 113.195, "volume": 11225.0}, {"date": "2017-04-06", "close": 113.115, "volume": 5645.0}, {"date": "2017-04-07", "close": 112.98, "volume": 14664.0}, {"date": "2017-04-10", "close": 113.16, "volume": 28273.0}, {"date": "2017-04-11", "close": 113.3, "volume": 13780.0}, {"date": "2017-04-12", "close": 113.53, "volume": 21275.0}, {"date": "2017-04-13", "close": 113.63, "volume": 35538.0}, {"date": "2017-04-17", "close": 113.57, "volume": 11491.0}, {"date": "2017-04-18", "close": 113.76, "volume": 1314394.0}, {"date": "2017-04-19", "close": 113.79, "volume": 12154.0}, {"date": "2017-04-20", "close": 113.575, "volume": 4441.0}, {"date": "2017-04-21", "close": 113.68, "volume": 24154.0}, {"date": "2017-04-24", "close": 113.48, "volume": 26724.0}, {"date": "2017-04-25", "close": 113.29, "volume": 8132.0}, {"date": "2017-04-26", "close": 113.43, "volume": 10140.0}, {"date": "2017-04-27", "close": 113.53, "volume": 11523.0}, {"date": "2017-04-28", "close": 113.56, "volume": 14563.0}, {"date": "2017-05-01", "close": 113.3, "volume": 11737.0}, {"date": "2017-05-02", "close": 113.4, "volume": 16528.0}, {"date": "2017-05-03", "close": 113.29, "volume": 8772.0}, {"date": "2017-05-04", "close": 113.19, "volume": 8761.0}, {"date": "2017-05-05", "close": 113.2, "volume": 12122.0}, {"date": "2017-05-08", "close": 113.05, "volume": 127022.0}, {"date": "2017-05-09", "close": 113.07, "volume": 32616.0}, {"date": "2017-05-10", "close": 113.04, "volume": 15104.0}, {"date": "2017-05-11", "close": 113.1, "volume": 11884.0}, {"date": "2017-05-12", "close": 113.26, "volume": 24329.0}, {"date": "2017-05-15", "close": 113.36, "volume": 8379.0}, {"date": "2017-05-16", "close": 113.36, "volume": 19009.0}, {"date": "2017-05-17", "close": 113.6, "volume": 19242.0}, {"date": "2017-05-18", "close": 113.58, "volume": 7273.0}, {"date": "2017-05-19", "close": 113.7, "volume": 14751.0}, {"date": "2017-05-22", "close": 113.66, "volume": 9608.0}, {"date": "2017-05-23", "close": 113.545, "volume": 7698.0}, {"date": "2017-05-24", "close": 113.52, "volume": 10656.0}, {"date": "2017-05-25", "close": 113.72, "volume": 51088.0}, {"date": "2017-05-26", "close": 113.7, "volume": 16288.0}, {"date": "2017-05-30", "close": 113.86, "volume": 15331.0}, {"date": "2017-05-31", "close": 113.99, "volume": 7882.0}, {"date": "2017-06-01", "close": 113.79, "volume": 13531.0}, {"date": "2017-06-02", "close": 113.95, "volume": 12325.0}, {"date": "2017-06-05", "close": 113.81, "volume": 28249.0}, {"date": "2017-06-06", "close": 113.96, "volume": 9449.0}, {"date": "2017-06-07", "close": 113.98, "volume": 43442.0}, {"date": "2017-06-08", "close": 113.85, "volume": 7636.0}, {"date": "2017-06-09", "close": 113.73, "volume": 6051.0}, {"date": "2017-06-12", "close": 113.74, "volume": 7655.0}, {"date": "2017-06-13", "close": 113.72, "volume": 8434.0}, {"date": "2017-06-14", "close": 113.83, "volume": 26984.0}, {"date": "2017-06-15", "close": 113.97, "volume": 55459.0}, {"date": "2017-06-16", "close": 113.98, "volume": 9693.0}, {"date": "2017-06-19", "close": 114.0, "volume": 10406.0}, {"date": "2017-06-20", "close": 113.95, "volume": 16733.0}, {"date": "2017-06-21", "close": 114.07, "volume": 10904.0}, {"date": "2017-06-22", "close": 114.06, "volume": 8820.0}, {"date": "2017-06-23", "close": 113.91, "volume": 10072.0}, {"date": "2017-06-26", "close": 114.27, "volume": 7771.0}, {"date": "2017-06-27", "close": 114.14, "volume": 18895.0}, {"date": "2017-06-28", "close": 113.82, "volume": 8134.0}, {"date": "2017-06-29", "close": 113.83, "volume": 13707.0}, {"date": "2017-06-30", "close": 113.7, "volume": 11844.0}, {"date": "2017-07-03", "close": 113.43, "volume": 6107.0}, {"date": "2017-07-05", "close": 113.48, "volume": 24790.0}, {"date": "2017-07-06", "close": 113.39, "volume": 5564.0}, {"date": "2017-07-07", "close": 113.39, "volume": 28360.0}, {"date": "2017-07-10", "close": 113.43, "volume": 21532.0}, {"date": "2017-07-11", "close": 113.36, "volume": 29917.0}, {"date": "2017-07-12", "close": 113.61, "volume": 24743.0}, {"date": "2017-07-13", "close": 113.57, "volume": 12255.0}, {"date": "2017-07-14", "close": 113.62, "volume": 67250.0}, {"date": "2017-07-17", "close": 113.67, "volume": 50303.0}, {"date": "2017-07-18", "close": 113.84, "volume": 16695.0}, {"date": "2017-07-19", "close": 113.82, "volume": 45132.0}, {"date": "2017-07-20", "close": 113.82, "volume": 7521.0}, {"date": "2017-07-21", "close": 113.92, "volume": 28688.0}, {"date": "2017-07-24", "close": 113.91, "volume": 8221.0}, {"date": "2017-07-25", "close": 113.64, "volume": 5292.0}, {"date": "2017-07-26", "close": 113.85, "volume": 24564.0}, {"date": "2017-07-27", "close": 113.65, "volume": 7250.0}, {"date": "2017-07-28", "close": 113.9, "volume": 7010.0}, {"date": "2017-07-31", "close": 113.89, "volume": 5901.0}, {"date": "2017-08-01", "close": 113.87, "volume": 8176.0}, {"date": "2017-08-02", "close": 113.81, "volume": 8119.0}, {"date": "2017-08-03", "close": 113.94, "volume": 9692.0}, {"date": "2017-08-04", "close": 113.83, "volume": 13000.0}, {"date": "2017-08-07", "close": 113.88, "volume": 9650.0}, {"date": "2017-08-08", "close": 113.76, "volume": 26429.0}, {"date": "2017-08-09", "close": 113.83, "volume": 31260.0}, {"date": "2017-08-10", "close": 113.98, "volume": 7753.0}, {"date": "2017-08-11", "close": 114.06, "volume": 17606.0}, {"date": "2017-08-14", "close": 114.0, "volume": 6412.0}, {"date": "2017-08-15", "close": 113.88, "volume": 9137.0}, {"date": "2017-08-16", "close": 113.98, "volume": 27140.0}, {"date": "2017-08-17", "close": 114.09, "volume": 21384.0}, {"date": "2017-08-18", "close": 114.15, "volume": 9528.0}, {"date": "2017-08-21", "close": 114.15, "volume": 9633.0}, {"date": "2017-08-22", "close": 114.1, "volume": 13287.0}, {"date": "2017-08-23", "close": 114.258, "volume": 6367.0}, {"date": "2017-08-24", "close": 114.18, "volume": 6598.0}, {"date": "2017-08-25", "close": 114.22, "volume": 11197.0}, {"date": "2017-08-28", "close": 114.2, "volume": 8500.0}, {"date": "2017-08-29", "close": 114.33, "volume": 23580.0}, {"date": "2017-08-30", "close": 114.28, "volume": 24437.0}, {"date": "2017-08-31", "close": 114.41, "volume": 8541.0}, {"date": "2017-09-01", "close": 114.07, "volume": 7573.0}, {"date": "2017-09-05", "close": 114.43, "volume": 87818.0}, {"date": "2017-09-06", "close": 114.32, "volume": 7838.0}, {"date": "2017-09-07", "close": 114.51, "volume": 17850.0}, {"date": "2017-09-08", "close": 114.49, "volume": 20338.0}, {"date": "2017-09-11", "close": 114.23, "volume": 6024.0}, {"date": "2017-09-12", "close": 114.13, "volume": 8370.0}, {"date": "2017-09-13", "close": 114.06, "volume": 16619.0}, {"date": "2017-09-14", "close": 114.07, "volume": 7073.0}, {"date": "2017-09-15", "close": 114.02, "volume": 6969.0}, {"date": "2017-09-18", "close": 113.95, "volume": 4992.0}, {"date": "2017-09-19", "close": 113.9, "volume": 4778.0}, {"date": "2017-09-20", "close": 113.8, "volume": 16369.0}, {"date": "2017-09-21", "close": 113.82, "volume": 14562.0}, {"date": "2017-09-22", "close": 113.84, "volume": 7080.0}, {"date": "2017-09-25", "close": 113.94, "volume": 89700.0}, {"date": "2017-09-26", "close": 113.96, "volume": 22522.0}, {"date": "2017-09-27", "close": 113.7, "volume": 26203.0}, {"date": "2017-09-28", "close": 113.73, "volume": 13449.0}, {"date": "2017-09-29", "close": 113.66, "volume": 10233.0}, {"date": "2017-10-02", "close": 113.56, "volume": 9349.0}, {"date": "2017-10-03", "close": 113.59, "volume": 6870.0}, {"date": "2017-10-04", "close": 113.42, "volume": 7915.0}, {"date": "2017-10-05", "close": 113.38, "volume": 20689.0}, {"date": "2017-10-06", "close": 113.4215, "volume": 9551.0}, {"date": "2017-10-09", "close": 113.46, "volume": 57852.0}, {"date": "2017-10-10", "close": 113.51, "volume": 7155.0}, {"date": "2017-10-11", "close": 113.47, "volume": 15253.0}, {"date": "2017-10-12", "close": 113.58, "volume": 7040.0}, {"date": "2017-10-13", "close": 113.73, "volume": 11127.0}, {"date": "2017-10-16", "close": 113.65, "volume": 9121.0}, {"date": "2017-10-17", "close": 113.62, "volume": 7506.0}, {"date": "2017-10-18", "close": 113.51, "volume": 12213.0}, {"date": "2017-10-19", "close": 113.5664, "volume": 7997.0}, {"date": "2017-10-20", "close": 113.34, "volume": 14958.0}, {"date": "2017-10-23", "close": 113.35, "volume": 11517.0}, {"date": "2017-10-24", "close": 113.33, "volume": 6731.0}, {"date": "2017-10-25", "close": 113.23, "volume": 11760.0}, {"date": "2017-10-26", "close": 113.26, "volume": 10173.0}, {"date": "2017-10-27", "close": 113.4099, "volume": 7695.0}, {"date": "2017-10-30", "close": 113.54, "volume": 15849.0}, {"date": "2017-10-31", "close": 113.5513, "volume": 24013.0}, {"date": "2017-11-01", "close": 113.3003, "volume": 9853.0}, {"date": "2017-11-02", "close": 113.4095, "volume": 11829.0}, {"date": "2017-11-03", "close": 113.402, "volume": 9729.0}, {"date": "2017-11-06", "close": 113.5456, "volume": 15843.0}, {"date": "2017-11-07", "close": 113.595, "volume": 11509.0}, {"date": "2017-11-08", "close": 113.59, "volume": 8767.0}, {"date": "2017-11-09", "close": 113.46, "volume": 12178.0}, {"date": "2017-11-10", "close": 113.24, "volume": 8683.0}, {"date": "2017-11-13", "close": 113.2473, "volume": 6474.0}, {"date": "2017-11-14", "close": 113.33, "volume": 7956.0}, {"date": "2017-11-15", "close": 113.4999, "volume": 9956.0}, {"date": "2017-11-16", "close": 113.4, "volume": 25692.0}, {"date": "2017-11-17", "close": 113.39, "volume": 5909.0}, {"date": "2017-11-20", "close": 113.34, "volume": 11064.0}, {"date": "2017-11-21", "close": 113.4, "volume": 24834.0}, {"date": "2017-11-22", "close": 113.57, "volume": 12086.0}, {"date": "2017-11-24", "close": 113.4601, "volume": 6686.0}, {"date": "2017-11-27", "close": 113.46, "volume": 12140.0}, {"date": "2017-11-28", "close": 113.5499, "volume": 11171.0}, {"date": "2017-11-29", "close": 113.4, "volume": 5696.0}, {"date": "2017-11-30", "close": 113.22, "volume": 20957.0}, {"date": "2017-12-01", "close": 113.3, "volume": 19073.0}, {"date": "2017-12-04", "close": 113.27, "volume": 18001.0}, {"date": "2017-12-05", "close": 113.2445, "volume": 33358.0}, {"date": "2017-12-06", "close": 113.375, "volume": 13419.0}, {"date": "2017-12-07", "close": 113.36, "volume": 20765.0}, {"date": "2017-12-08", "close": 113.2801, "volume": 8637.0}, {"date": "2017-12-11", "close": 113.27, "volume": 95900.0}, {"date": "2017-12-12", "close": 113.16, "volume": 12350.0}, {"date": "2017-12-13", "close": 113.36, "volume": 35708.0}, {"date": "2017-12-14", "close": 113.38, "volume": 29822.0}, {"date": "2017-12-15", "close": 113.35, "volume": 14215.0}, {"date": "2017-12-18", "close": 113.3, "volume": 19919.0}, {"date": "2017-12-19", "close": 113.01, "volume": 14240.0}, {"date": "2017-12-20", "close": 112.9, "volume": 12123.0}, {"date": "2017-12-21", "close": 112.71, "volume": 23933.0}, {"date": "2017-12-22", "close": 112.7984, "volume": 9458.0}, {"date": "2017-12-26", "close": 112.82, "volume": 20408.0}, {"date": "2017-12-27", "close": 113.0298, "volume": 15865.0}, {"date": "2017-12-28", "close": 113.0299, "volume": 14478.0}, {"date": "2017-12-29", "close": 113.092, "volume": 15724.0}, {"date": "2018-01-02", "close": 112.8842, "volume": 27871.0}, {"date": "2018-01-03", "close": 112.93, "volume": 68104.0}, {"date": "2018-01-04", "close": 112.91, "volume": 33362.0}, {"date": "2018-01-05", "close": 112.72, "volume": 311418.0}, {"date": "2018-01-08", "close": 112.6452, "volume": 31275.0}, {"date": "2018-01-09", "close": 112.48, "volume": 20203.0}, {"date": "2018-01-10", "close": 112.39, "volume": 42113.0}, {"date": "2018-01-11", "close": 112.43, "volume": 46904.0}, {"date": "2018-01-12", "close": 112.4986, "volume": 22637.0}, {"date": "2018-01-16", "close": 112.5194, "volume": 13853.0}, {"date": "2018-01-17", "close": 112.42, "volume": 14761.0}, {"date": "2018-01-18", "close": 112.2, "volume": 39958.0}, {"date": "2018-01-19", "close": 112.22, "volume": 23109.0}, {"date": "2018-01-22", "close": 112.1901, "volume": 14506.0}, {"date": "2018-01-23", "close": 112.3303, "volume": 10731.0}, {"date": "2018-01-24", "close": 112.279, "volume": 15518.0}, {"date": "2018-01-25", "close": 112.365, "volume": 9746.0}, {"date": "2018-01-26", "close": 112.28, "volume": 8292.0}, {"date": "2018-01-29", "close": 112.1445, "volume": 12973.0}, {"date": "2018-01-30", "close": 111.9804, "volume": 11115.0}, {"date": "2018-01-31", "close": 112.001, "volume": 11011.0}, {"date": "2018-02-01", "close": 111.65, "volume": 28580.0}, {"date": "2018-02-02", "close": 111.59, "volume": 14494.0}, {"date": "2018-02-05", "close": 111.8701, "volume": 60751.0}, {"date": "2018-02-06", "close": 111.73, "volume": 14116.0}, {"date": "2018-02-07", "close": 111.63, "volume": 17479.0}, {"date": "2018-02-08", "close": 111.52, "volume": 30824.0}, {"date": "2018-02-09", "close": 111.68, "volume": 11899.0}, {"date": "2018-02-12", "close": 111.6101, "volume": 9125.0}, {"date": "2018-02-13", "close": 111.63, "volume": 10711.0}, {"date": "2018-02-14", "close": 111.3899, "volume": 7454.0}, {"date": "2018-02-15", "close": 111.3815, "volume": 20527.0}, {"date": "2018-02-16", "close": 111.46, "volume": 8326.0}, {"date": "2018-02-20", "close": 111.4099, "volume": 17445.0}, {"date": "2018-02-21", "close": 111.2048, "volume": 17706.0}, {"date": "2018-02-22", "close": 111.33, "volume": 7806.0}, {"date": "2018-02-23", "close": 111.5139, "volume": 15536.0}, {"date": "2018-02-26", "close": 111.49, "volume": 8070.0}, {"date": "2018-02-27", "close": 111.45, "volume": 9579.0}, {"date": "2018-02-28", "close": 111.48, "volume": 9654.0}, {"date": "2018-03-01", "close": 111.61, "volume": 14356.0}, {"date": "2018-03-02", "close": 111.43, "volume": 5794.0}, {"date": "2018-03-05", "close": 111.36, "volume": 56250.0}, {"date": "2018-03-06", "close": 111.35, "volume": 14627.0}, {"date": "2018-03-07", "close": 111.33, "volume": 10352.0}, {"date": "2018-03-08", "close": 111.465, "volume": 9568.0}, {"date": "2018-03-09", "close": 111.3201, "volume": 11507.0}, {"date": "2018-03-12", "close": 111.4201, "volume": 8649.0}, {"date": "2018-03-13", "close": 111.5401, "volume": 7305.0}, {"date": "2018-03-14", "close": 111.6799, "volume": 14311.0}, {"date": "2018-03-15", "close": 111.57, "volume": 7699.0}, {"date": "2018-03-16", "close": 111.4601, "volume": 7343.0}, {"date": "2018-03-19", "close": 111.53, "volume": 15133.0}, {"date": "2018-03-20", "close": 111.4201, "volume": 8559.0}, {"date": "2018-03-21", "close": 111.46, "volume": 5265.0}, {"date": "2018-03-22", "close": 111.74, "volume": 26772.0}, {"date": "2018-03-23", "close": 111.7, "volume": 7488.0}, {"date": "2018-03-26", "close": 111.6401, "volume": 82239.0}, {"date": "2018-03-27", "close": 111.93, "volume": 21176.0}, {"date": "2018-03-28", "close": 111.882, "volume": 10687.0}, {"date": "2018-03-29", "close": 112.04, "volume": 21918.0}, {"date": "2018-04-02", "close": 111.9101, "volume": 9532.0}, {"date": "2018-04-03", "close": 111.51, "volume": 700330.0}, {"date": "2018-04-04", "close": 111.63, "volume": 19595.0}, {"date": "2018-04-05", "close": 111.35, "volume": 93112.0}, {"date": "2018-04-06", "close": 111.58, "volume": 25915.0}, {"date": "2018-04-09", "close": 111.57, "volume": 40838.0}, {"date": "2018-04-10", "close": 111.47, "volume": 22598.0}, {"date": "2018-04-11", "close": 111.56, "volume": 9275.0}, {"date": "2018-04-12", "close": 111.4506, "volume": 8194.0}, {"date": "2018-04-13", "close": 111.39, "volume": 23898.0}, {"date": "2018-04-16", "close": 111.3748, "volume": 8081.0}, {"date": "2018-04-17", "close": 111.39, "volume": 10786.0}, {"date": "2018-04-18", "close": 111.28, "volume": 18371.0}, {"date": "2018-04-19", "close": 111.12, "volume": 32708.0}, {"date": "2018-04-20", "close": 111.0101, "volume": 8529.0}, {"date": "2018-04-23", "close": 110.9, "volume": 22078.0}, {"date": "2018-04-24", "close": 110.9001, "volume": 17964.0}, {"date": "2018-04-25", "close": 110.86, "volume": 73237.0}, {"date": "2018-04-26", "close": 110.9, "volume": 15413.0}, {"date": "2018-04-27", "close": 111.0, "volume": 15228.0}, {"date": "2018-04-30", "close": 111.04, "volume": 22537.0}, {"date": "2018-05-01", "close": 110.918, "volume": 16688.0}, {"date": "2018-05-02", "close": 110.8, "volume": 13984.0}, {"date": "2018-05-03", "close": 110.89, "volume": 17688.0}, {"date": "2018-05-04", "close": 110.9, "volume": 9581.0}, {"date": "2018-05-07", "close": 110.89, "volume": 14455.0}, {"date": "2018-05-08", "close": 110.83, "volume": 15406.0}, {"date": "2018-05-09", "close": 110.775, "volume": 6352.0}, {"date": "2018-05-10", "close": 110.84, "volume": 16235.0}, {"date": "2018-05-11", "close": 110.9, "volume": 10362.0}, {"date": "2018-05-14", "close": 110.78, "volume": 38933.0}, {"date": "2018-05-15", "close": 110.565, "volume": 10910.0}, {"date": "2018-05-16", "close": 110.52, "volume": 12709.0}, {"date": "2018-05-17", "close": 110.5116, "volume": 8446.0}, {"date": "2018-05-18", "close": 110.64, "volume": 20453.0}, {"date": "2018-05-21", "close": 110.63, "volume": 31307.0}, {"date": "2018-05-22", "close": 110.63, "volume": 12426.0}, {"date": "2018-05-23", "close": 110.8, "volume": 11890.0}, {"date": "2018-05-24", "close": 110.96, "volume": 14595.0}, {"date": "2018-05-25", "close": 111.19, "volume": 24396.0}, {"date": "2018-05-29", "close": 111.8298, "volume": 35508.0}, {"date": "2018-05-30", "close": 111.6491, "volume": 25414.0}, {"date": "2018-05-31", "close": 111.45, "volume": 88089.0}, {"date": "2018-06-01", "close": 111.23, "volume": 8431.0}, {"date": "2018-06-04", "close": 110.93, "volume": 9337.0}, {"date": "2018-06-05", "close": 111.03, "volume": 14990.0}, {"date": "2018-06-06", "close": 110.84, "volume": 8331.0}, {"date": "2018-06-07", "close": 111.022, "volume": 9090.0}, {"date": "2018-06-08", "close": 111.12, "volume": 17995.0}, {"date": "2018-06-11", "close": 110.9798, "volume": 6721.0}, {"date": "2018-06-12", "close": 110.97, "volume": 4262.0}, {"date": "2018-06-13", "close": 110.82, "volume": 7970.0}, {"date": "2018-06-14", "close": 110.89, "volume": 15244.0}, {"date": "2018-06-15", "close": 110.93, "volume": 12457.0}, {"date": "2018-06-18", "close": 111.02, "volume": 5484.0}, {"date": "2018-06-19", "close": 111.28, "volume": 44329.0}, {"date": "2018-06-20", "close": 111.16, "volume": 20593.0}, {"date": "2018-06-21", "close": 111.3, "volume": 9258.0}, {"date": "2018-06-22", "close": 111.32, "volume": 6969.0}, {"date": "2018-06-25", "close": 111.285, "volume": 4411.0}, {"date": "2018-06-26", "close": 111.16, "volume": 14271.0}, {"date": "2018-06-27", "close": 111.3902, "volume": 6274.0}, {"date": "2018-06-28", "close": 111.46, "volume": 29419.0}, {"date": "2018-06-29", "close": 111.42, "volume": 9529.0}, {"date": "2018-07-02", "close": 111.22, "volume": 45847.0}, {"date": "2018-07-03", "close": 111.215, "volume": 13179.0}, {"date": "2018-07-05", "close": 111.35, "volume": 24227.0}, {"date": "2018-07-06", "close": 111.295, "volume": 6727.0}, {"date": "2018-07-09", "close": 111.24, "volume": 18866.0}, {"date": "2018-07-10", "close": 111.1, "volume": 59613.0}, {"date": "2018-07-11", "close": 111.19, "volume": 10086.0}, {"date": "2018-07-12", "close": 111.21, "volume": 7973.0}, {"date": "2018-07-13", "close": 111.4, "volume": 13034.0}, {"date": "2018-07-16", "close": 111.18, "volume": 6506.0}, {"date": "2018-07-17", "close": 111.13, "volume": 5766.0}, {"date": "2018-07-18", "close": 111.11, "volume": 17399.0}, {"date": "2018-07-19", "close": 111.26, "volume": 5586.0}, {"date": "2018-07-20", "close": 111.26, "volume": 6715.0}, {"date": "2018-07-23", "close": 111.07, "volume": 26181.0}, {"date": "2018-07-24", "close": 110.93, "volume": 10182.0}, {"date": "2018-07-25", "close": 110.885, "volume": 28290.0}, {"date": "2018-07-26", "close": 110.85, "volume": 35643.0}, {"date": "2018-07-27", "close": 110.89, "volume": 10438.0}, {"date": "2018-07-30", "close": 110.84, "volume": 11207.0}, {"date": "2018-07-31", "close": 110.91, "volume": 8749.0}, {"date": "2018-08-01", "close": 110.59, "volume": 29930.0}, {"date": "2018-08-02", "close": 110.68, "volume": 30461.0}, {"date": "2018-08-03", "close": 110.816, "volume": 6638.0}, {"date": "2018-08-06", "close": 110.81, "volume": 8414.0}, {"date": "2018-08-07", "close": 110.87, "volume": 8996.0}, {"date": "2018-08-08", "close": 110.77, "volume": 10647.0}, {"date": "2018-08-09", "close": 110.9534, "volume": 6139.0}, {"date": "2018-08-10", "close": 111.09, "volume": 11733.0}, {"date": "2018-08-13", "close": 111.1188, "volume": 5746.0}, {"date": "2018-08-14", "close": 111.01, "volume": 6404.0}, {"date": "2018-08-15", "close": 111.28, "volume": 6004.0}, {"date": "2018-08-16", "close": 111.23, "volume": 12822.0}, {"date": "2018-08-17", "close": 111.28, "volume": 10788.0}, {"date": "2018-08-20", "close": 111.49, "volume": 3862.0}, {"date": "2018-08-21", "close": 111.41, "volume": 10483.0}, {"date": "2018-08-22", "close": 111.49, "volume": 22542.0}, {"date": "2018-08-23", "close": 111.39, "volume": 8647.0}, {"date": "2018-08-24", "close": 111.33, "volume": 3902.0}, {"date": "2018-08-27", "close": 111.4, "volume": 6248.0}, {"date": "2018-08-28", "close": 111.1001, "volume": 9390.0}, {"date": "2018-08-29", "close": 111.18, "volume": 11218.0}, {"date": "2018-08-30", "close": 111.3, "volume": 5198.0}, {"date": "2018-08-31", "close": 111.34, "volume": 4807.0}, {"date": "2018-09-04", "close": 111.08, "volume": 5678.0}, {"date": "2018-09-05", "close": 111.025, "volume": 13049.0}, {"date": "2018-09-06", "close": 111.02, "volume": 6808.0}, {"date": "2018-09-07", "close": 110.78, "volume": 5245.0}, {"date": "2018-09-10", "close": 110.82, "volume": 6218.0}, {"date": "2018-09-11", "close": 110.68, "volume": 7406.0}, {"date": "2018-09-12", "close": 110.85, "volume": 17179.0}, {"date": "2018-09-13", "close": 110.89, "volume": 8387.0}, {"date": "2018-09-14", "close": 110.68, "volume": 10390.0}, {"date": "2018-09-17", "close": 110.78, "volume": 7994.0}, {"date": "2018-09-18", "close": 110.48, "volume": 21972.0}, {"date": "2018-09-19", "close": 110.4, "volume": 7016.0}, {"date": "2018-09-20", "close": 110.46, "volume": 51077.0}, {"date": "2018-09-21", "close": 110.58, "volume": 6585.0}, {"date": "2018-09-24", "close": 110.57, "volume": 11035.0}, {"date": "2018-09-25", "close": 110.55, "volume": 8684.0}, {"date": "2018-09-26", "close": 110.51, "volume": 7472.0}, {"date": "2018-09-27", "close": 110.67, "volume": 9085.0}, {"date": "2018-09-28", "close": 110.71, "volume": 6398.0}, {"date": "2018-10-01", "close": 110.47, "volume": 19330.0}, {"date": "2018-10-02", "close": 110.49, "volume": 12197.0}, {"date": "2018-10-03", "close": 110.31, "volume": 176581.0}, {"date": "2018-10-04", "close": 110.16, "volume": 67682.0}, {"date": "2018-10-05", "close": 110.0, "volume": 20586.0}, {"date": "2018-10-08", "close": 110.005, "volume": 6552.0}, {"date": "2018-10-09", "close": 109.9346, "volume": 6007.0}, {"date": "2018-10-10", "close": 110.075, "volume": 42083.0}, {"date": "2018-10-11", "close": 110.32, "volume": 37096.0}, {"date": "2018-10-12", "close": 110.3511, "volume": 5873.0}, {"date": "2018-10-15", "close": 110.34, "volume": 9592.0}, {"date": "2018-10-16", "close": 110.3789, "volume": 10406.0}, {"date": "2018-10-17", "close": 110.2893, "volume": 9068.0}, {"date": "2018-10-18", "close": 110.2323, "volume": 6554.0}, {"date": "2018-10-19", "close": 110.0945, "volume": 7831.0}, {"date": "2018-10-22", "close": 110.201, "volume": 6213.0}, {"date": "2018-10-23", "close": 110.3696, "volume": 55979.0}, {"date": "2018-10-24", "close": 110.55, "volume": 38662.0}, {"date": "2018-10-25", "close": 110.49, "volume": 32091.0}, {"date": "2018-10-26", "close": 110.77, "volume": 12169.0}, {"date": "2018-10-29", "close": 110.69, "volume": 36628.0}, {"date": "2018-10-30", "close": 110.6062, "volume": 6649.0}, {"date": "2018-10-31", "close": 110.53, "volume": 29791.0}, {"date": "2018-11-01", "close": 110.3631, "volume": 15866.0}, {"date": "2018-11-02", "close": 110.11, "volume": 6867.0}, {"date": "2018-11-05", "close": 110.04, "volume": 7345.0}, {"date": "2018-11-06", "close": 110.06, "volume": 10729.0}, {"date": "2018-11-07", "close": 109.9514, "volume": 9320.0}, {"date": "2018-11-08", "close": 109.99, "volume": 29485.0}, {"date": "2018-11-09", "close": 110.04, "volume": 31497.0}, {"date": "2018-11-12", "close": 110.26, "volume": 5196.0}, {"date": "2018-11-13", "close": 110.3121, "volume": 6882.0}, {"date": "2018-11-14", "close": 110.5, "volume": 705188.0}, {"date": "2018-11-15", "close": 110.5488, "volume": 20870.0}, {"date": "2018-11-16", "close": 110.68, "volume": 12381.0}, {"date": "2018-11-19", "close": 110.73, "volume": 50099.0}, {"date": "2018-11-20", "close": 110.72, "volume": 15598.0}, {"date": "2018-11-21", "close": 110.82, "volume": 14794.0}, {"date": "2018-11-23", "close": 110.7407, "volume": 6237.0}, {"date": "2018-11-26", "close": 110.6854, "volume": 14685.0}, {"date": "2018-11-27", "close": 110.67, "volume": 7914.0}, {"date": "2018-11-28", "close": 110.8, "volume": 10615.0}, {"date": "2018-11-29", "close": 110.8162, "volume": 7930.0}, {"date": "2018-11-30", "close": 110.8721, "volume": 88066.0}, {"date": "2018-12-03", "close": 110.84, "volume": 33365.0}, {"date": "2018-12-04", "close": 111.06, "volume": 50086.0}, {"date": "2018-12-06", "close": 111.21, "volume": 59255.0}, {"date": "2018-12-07", "close": 111.39, "volume": 13255.0}, {"date": "2018-12-10", "close": 111.4041, "volume": 130569.0}, {"date": "2018-12-11", "close": 111.3728, "volume": 19554.0}, {"date": "2018-12-12", "close": 111.243, "volume": 24172.0}, {"date": "2018-12-13", "close": 111.212, "volume": 10398.0}, {"date": "2018-12-14", "close": 111.31, "volume": 21051.0}, {"date": "2018-12-17", "close": 111.4336, "volume": 22147.0}, {"date": "2018-12-18", "close": 111.43, "volume": 39534.0}, {"date": "2018-12-19", "close": 111.5634, "volume": 31241.0}, {"date": "2018-12-20", "close": 111.48, "volume": 46890.0}, {"date": "2018-12-21", "close": 111.5615, "volume": 45443.0}, {"date": "2018-12-24", "close": 111.68, "volume": 31314.0}, {"date": "2018-12-26", "close": 111.525, "volume": 27905.0}, {"date": "2018-12-27", "close": 111.75, "volume": 74644.0}, {"date": "2018-12-28", "close": 111.96, "volume": 26344.0}, {"date": "2018-12-31", "close": 112.13, "volume": 22474.0}, {"date": "2019-01-02", "close": 112.31, "volume": 26942.0}, {"date": "2019-01-03", "close": 112.63, "volume": 13315.0}, {"date": "2019-01-04", "close": 112.38, "volume": 31040.0}, {"date": "2019-01-07", "close": 112.1456, "volume": 86278.0}, {"date": "2019-01-08", "close": 112.03, "volume": 99039.0}, {"date": "2019-01-09", "close": 112.03, "volume": 37715.0}, {"date": "2019-01-10", "close": 112.03, "volume": 8900.0}, {"date": "2019-01-11", "close": 112.21, "volume": 16796.0}, {"date": "2019-01-14", "close": 112.18, "volume": 14382.0}, {"date": "2019-01-15", "close": 112.18, "volume": 8242.0}, {"date": "2019-01-16", "close": 112.12, "volume": 34156.0}, {"date": "2019-01-17", "close": 112.08, "volume": 31439.0}, {"date": "2019-01-18", "close": 111.87, "volume": 80403.0}, {"date": "2019-01-22", "close": 112.02, "volume": 63109.0}, {"date": "2019-01-23", "close": 112.02, "volume": 21040.0}, {"date": "2019-01-24", "close": 112.18, "volume": 14196.0}, {"date": "2019-01-25", "close": 112.08, "volume": 33583.0}, {"date": "2019-01-28", "close": 112.045, "volume": 24293.0}, {"date": "2019-01-29", "close": 112.27, "volume": 981443.0}, {"date": "2019-01-30", "close": 112.2647, "volume": 75992.0}, {"date": "2019-01-31", "close": 112.5, "volume": 69771.0}, {"date": "2019-02-01", "close": 111.99, "volume": 136658.0}, {"date": "2019-02-04", "close": 111.87, "volume": 19584.0}, {"date": "2019-02-05", "close": 111.9, "volume": 187092.0}, {"date": "2019-02-06", "close": 111.94, "volume": 34096.0}, {"date": "2019-02-07", "close": 112.18, "volume": 25793.0}, {"date": "2019-02-08", "close": 112.32, "volume": 63766.0}, {"date": "2019-02-11", "close": 112.16, "volume": 18884.0}, {"date": "2019-02-12", "close": 112.1241, "volume": 12623.0}, {"date": "2019-02-13", "close": 111.97, "volume": 39555.0}, {"date": "2019-02-14", "close": 112.21, "volume": 36153.0}, {"date": "2019-02-15", "close": 112.21, "volume": 15709.0}, {"date": "2019-02-19", "close": 112.3, "volume": 11129.0}, {"date": "2019-02-20", "close": 112.33, "volume": 25838.0}, {"date": "2019-02-21", "close": 112.1694, "volume": 20403.0}, {"date": "2019-02-22", "close": 112.29, "volume": 14740.0}, {"date": "2019-02-25", "close": 112.3, "volume": 53426.0}, {"date": "2019-02-26", "close": 112.36, "volume": 18523.0}, {"date": "2019-02-27", "close": 112.19, "volume": 18041.0}, {"date": "2019-02-28", "close": 112.1, "volume": 14036.0}, {"date": "2019-03-01", "close": 111.74, "volume": 21547.0}, {"date": "2019-03-04", "close": 111.84, "volume": 30883.0}, {"date": "2019-03-05", "close": 111.893, "volume": 44696.0}, {"date": "2019-03-06", "close": 111.99, "volume": 996090.0}, {"date": "2019-03-07", "close": 112.2, "volume": 16683.0}, {"date": "2019-03-08", "close": 112.39, "volume": 13379.0}, {"date": "2019-03-11", "close": 112.32, "volume": 11295.0}, {"date": "2019-03-12", "close": 112.45, "volume": 30663.0}, {"date": "2019-03-13", "close": 112.5163, "volume": 17970.0}, {"date": "2019-03-14", "close": 112.44, "volume": 10128.0}, {"date": "2019-03-15", "close": 112.65, "volume": 13666.0}, {"date": "2019-03-18", "close": 112.59, "volume": 13076.0}, {"date": "2019-03-19", "close": 112.56, "volume": 14655.0}, {"date": "2019-03-20", "close": 112.92, "volume": 13029.0}, {"date": "2019-03-21", "close": 112.8841, "volume": 97872.0}, {"date": "2019-03-22", "close": 113.33, "volume": 56258.0}, {"date": "2019-03-25", "close": 113.51, "volume": 10494.0}, {"date": "2019-03-26", "close": 113.53, "volume": 16359.0}, {"date": "2019-03-27", "close": 113.61, "volume": 11518.0}, {"date": "2019-03-28", "close": 113.65, "volume": 10325.0}, {"date": "2019-03-29", "close": 113.5703, "volume": 74389.0}, {"date": "2019-04-01", "close": 112.99, "volume": 18459.0}, {"date": "2019-04-02", "close": 113.14, "volume": 23194.0}, {"date": "2019-04-03", "close": 112.97, "volume": 20349.0}, {"date": "2019-04-04", "close": 112.959, "volume": 22328.0}, {"date": "2019-04-05", "close": 113.03, "volume": 22329.0}, {"date": "2019-04-08", "close": 112.9, "volume": 17977.0}, {"date": "2019-04-09", "close": 113.06, "volume": 43365.0}, {"date": "2019-04-10", "close": 113.17, "volume": 108722.0}, {"date": "2019-04-11", "close": 113.05, "volume": 39551.0}, {"date": "2019-04-12", "close": 112.82, "volume": 14053.0}, {"date": "2019-04-15", "close": 112.89, "volume": 14874.0}, {"date": "2019-04-16", "close": 112.77, "volume": 16478.0}, {"date": "2019-04-17", "close": 112.79, "volume": 16798.0}, {"date": "2019-04-18", "close": 112.94, "volume": 10798.0}, {"date": "2019-04-22", "close": 112.83, "volume": 21193.0}, {"date": "2019-04-23", "close": 112.97, "volume": 25901.0}, {"date": "2019-04-24", "close": 113.17, "volume": 22125.0}, {"date": "2019-04-25", "close": 113.1703, "volume": 14204.0}, {"date": "2019-04-26", "close": 113.33, "volume": 15231.0}, {"date": "2019-04-29", "close": 113.21, "volume": 32160.0}, {"date": "2019-04-30", "close": 113.32, "volume": 54198.0}, {"date": "2019-05-01", "close": 113.0741, "volume": 20745.0}, {"date": "2019-05-02", "close": 112.9, "volume": 11560.0}, {"date": "2019-05-03", "close": 113.07, "volume": 14215.0}, {"date": "2019-05-06", "close": 113.21, "volume": 7781.0}, {"date": "2019-05-07", "close": 113.35, "volume": 8260.0}, {"date": "2019-05-08", "close": 113.3, "volume": 22479.0}, {"date": "2019-05-09", "close": 113.4, "volume": 12522.0}, {"date": "2019-05-10", "close": 113.41, "volume": 10332.0}, {"date": "2019-05-13", "close": 113.69, "volume": 31996.0}, {"date": "2019-05-14", "close": 113.63, "volume": 50022.0}, {"date": "2019-05-15", "close": 113.82, "volume": 39897.0}, {"date": "2019-05-16", "close": 113.59, "volume": 928066.0}, {"date": "2019-05-17", "close": 113.64, "volume": 172124.0}, {"date": "2019-05-20", "close": 113.53, "volume": 25534.0}, {"date": "2019-05-21", "close": 113.49, "volume": 7036.0}, {"date": "2019-05-22", "close": 113.6093, "volume": 34946.0}, {"date": "2019-05-23", "close": 113.94, "volume": 82079.0}, {"date": "2019-05-24", "close": 113.905, "volume": 45195.0}, {"date": "2019-05-28", "close": 114.04, "volume": 23729.0}, {"date": "2019-05-29", "close": 114.23, "volume": 43673.0}, {"date": "2019-05-30", "close": 114.34, "volume": 19172.0}, {"date": "2019-05-31", "close": 114.76, "volume": 69330.0}, {"date": "2019-06-03", "close": 114.83, "volume": 17515.0}, {"date": "2019-06-04", "close": 114.65, "volume": 23136.0}, {"date": "2019-06-05", "close": 114.7099, "volume": 12264.0}, {"date": "2019-06-06", "close": 114.62, "volume": 11532.0}, {"date": "2019-06-07", "close": 114.83, "volume": 14636.0}, {"date": "2019-06-10", "close": 114.63, "volume": 31309.0}, {"date": "2019-06-11", "close": 114.64, "volume": 20295.0}, {"date": "2019-06-12", "close": 114.7419, "volume": 13707.0}, {"date": "2019-06-13", "close": 114.85, "volume": 28832.0}, {"date": "2019-06-14", "close": 114.8548, "volume": 28309.0}, {"date": "2019-06-17", "close": 114.86, "volume": 17958.0}, {"date": "2019-06-18", "close": 114.96, "volume": 24604.0}, {"date": "2019-06-19", "close": 115.18, "volume": 20875.0}, {"date": "2019-06-20", "close": 115.27, "volume": 717576.0}, {"date": "2019-06-21", "close": 115.11, "volume": 24389.0}, {"date": "2019-06-24", "close": 115.22, "volume": 15813.0}, {"date": "2019-06-25", "close": 115.28, "volume": 16585.0}, {"date": "2019-06-26", "close": 115.04, "volume": 26508.0}, {"date": "2019-06-27", "close": 115.27, "volume": 20666.0}, {"date": "2019-06-28", "close": 115.23, "volume": 31790.0}, {"date": "2019-07-01", "close": 114.93, "volume": 11807.0}, {"date": "2019-07-02", "close": 115.12, "volume": 166332.0}, {"date": "2019-07-03", "close": 115.16, "volume": 15702.0}, {"date": "2019-07-05", "close": 114.8366, "volume": 14494.0}, {"date": "2019-07-08", "close": 114.83, "volume": 14779.0}, {"date": "2019-07-09", "close": 114.78, "volume": 62519.0}, {"date": "2019-07-10", "close": 114.8556, "volume": 13392.0}, {"date": "2019-07-11", "close": 114.6452, "volume": 17177.0}, {"date": "2019-07-12", "close": 114.67, "volume": 24051.0}, {"date": "2019-07-15", "close": 114.8, "volume": 10441.0}, {"date": "2019-07-16", "close": 114.68, "volume": 22774.0}, {"date": "2019-07-17", "close": 114.857, "volume": 13255.0}, {"date": "2019-07-18", "close": 115.07, "volume": 44223.0}, {"date": "2019-07-19", "close": 114.93, "volume": 29259.0}, {"date": "2019-07-22", "close": 114.88, "volume": 14670.0}, {"date": "2019-07-23", "close": 114.89, "volume": 34758.0}, {"date": "2019-07-24", "close": 114.9, "volume": 15907.0}, {"date": "2019-07-25", "close": 114.81, "volume": 32971.0}, {"date": "2019-07-26", "close": 114.87, "volume": 16943.0}, {"date": "2019-07-29", "close": 114.87, "volume": 19101.0}, {"date": "2019-07-30", "close": 114.95, "volume": 13075.0}, {"date": "2019-07-31", "close": 115.05, "volume": 13527.0}, {"date": "2019-08-01", "close": 115.47, "volume": 22978.0}, {"date": "2019-08-02", "close": 115.59, "volume": 25543.0}, {"date": "2019-08-05", "close": 116.03, "volume": 20611.0}, {"date": "2019-08-06", "close": 116.21, "volume": 25921.0}, {"date": "2019-08-07", "close": 116.25, "volume": 27243.0}, {"date": "2019-08-08", "close": 116.29, "volume": 15268.0}, {"date": "2019-08-09", "close": 116.12, "volume": 21392.0}, {"date": "2019-08-12", "close": 116.58, "volume": 40764.0}, {"date": "2019-08-13", "close": 116.39, "volume": 110805.0}, {"date": "2019-08-14", "close": 116.79, "volume": 18648.0}, {"date": "2019-08-15", "close": 117.12, "volume": 34344.0}, {"date": "2019-08-16", "close": 117.02, "volume": 60217.0}, {"date": "2019-08-19", "close": 116.75, "volume": 21052.0}, {"date": "2019-08-20", "close": 116.97, "volume": 121342.0}, {"date": "2019-08-21", "close": 116.84, "volume": 41127.0}, {"date": "2019-08-22", "close": 116.73, "volume": 57937.0}, {"date": "2019-08-23", "close": 117.07, "volume": 198438.0}, {"date": "2019-08-26", "close": 117.08, "volume": 36312.0}, {"date": "2019-08-27", "close": 117.2695, "volume": 16966.0}, {"date": "2019-08-28", "close": 117.3469, "volume": 32921.0}, {"date": "2019-08-29", "close": 117.21, "volume": 16888.0}, {"date": "2019-08-30", "close": 117.24, "volume": 17943.0}, {"date": "2019-09-03", "close": 117.23, "volume": 40294.0}, {"date": "2019-09-04", "close": 117.28, "volume": 17738.0}, {"date": "2019-09-05", "close": 116.85, "volume": 37827.0}, {"date": "2019-09-06", "close": 116.8997, "volume": 31937.0}, {"date": "2019-09-09", "close": 116.5525, "volume": 13460.0}, {"date": "2019-09-10", "close": 116.13, "volume": 16187.0}, {"date": "2019-09-11", "close": 116.04, "volume": 35705.0}, {"date": "2019-09-12", "close": 115.96, "volume": 25562.0}, {"date": "2019-09-13", "close": 115.485, "volume": 70281.0}, {"date": "2019-09-16", "close": 115.68, "volume": 30202.0}, {"date": "2019-09-17", "close": 115.886, "volume": 39370.0}, {"date": "2019-09-18", "close": 115.98, "volume": 21542.0}, {"date": "2019-09-19", "close": 115.98, "volume": 15604.0}, {"date": "2019-09-20", "close": 116.2212, "volume": 9781.0}, {"date": "2019-09-23", "close": 116.31, "volume": 23485.0}, {"date": "2019-09-24", "close": 116.57, "volume": 10193.0}, {"date": "2019-09-25", "close": 116.28, "volume": 19437.0}, {"date": "2019-09-26", "close": 116.35, "volume": 65711.0}, {"date": "2019-09-27", "close": 116.39, "volume": 32772.0}, {"date": "2019-09-30", "close": 116.54, "volume": 30563.0}, {"date": "2019-10-01", "close": 116.55, "volume": 23755.0}, {"date": "2019-10-02", "close": 116.73, "volume": 42205.0}, {"date": "2019-10-03", "close": 117.03, "volume": 35008.0}, {"date": "2019-10-04", "close": 117.04, "volume": 34053.0}, {"date": "2019-10-07", "close": 116.92, "volume": 18081.0}, {"date": "2019-10-08", "close": 116.88, "volume": 676709.0}, {"date": "2019-10-09", "close": 116.8, "volume": 29419.0}, {"date": "2019-10-10", "close": 116.51, "volume": 51885.0}, {"date": "2019-10-11", "close": 116.07, "volume": 22942.0}, {"date": "2019-10-14", "close": 116.2112, "volume": 17814.0}, {"date": "2019-10-15", "close": 116.06, "volume": 28547.0}, {"date": "2019-10-16", "close": 116.155, "volume": 20882.0}, {"date": "2019-10-17", "close": 116.15, "volume": 23121.0}, {"date": "2019-10-18", "close": 116.2, "volume": 12452.0}, {"date": "2019-10-21", "close": 116.0184, "volume": 13088.0}, {"date": "2019-10-22", "close": 116.13, "volume": 14257.0}, {"date": "2019-10-23", "close": 116.09, "volume": 54077.0}, {"date": "2019-10-24", "close": 116.08, "volume": 50212.0}, {"date": "2019-10-25", "close": 116.02, "volume": 16219.0}, {"date": "2019-10-28", "close": 115.8353, "volume": 12786.0}, {"date": "2019-10-29", "close": 115.88, "volume": 20527.0}, {"date": "2019-10-30", "close": 116.0899, "volume": 51097.0}, {"date": "2019-10-31", "close": 116.43, "volume": 26715.0}, {"date": "2019-11-01", "close": 116.13, "volume": 13717.0}, {"date": "2019-11-04", "close": 115.9, "volume": 33308.0}, {"date": "2019-11-05", "close": 115.66, "volume": 13482.0}, {"date": "2019-11-06", "close": 115.77, "volume": 24256.0}, {"date": "2019-11-07", "close": 115.39, "volume": 26778.0}, {"date": "2019-11-08", "close": 115.41, "volume": 25630.0}, {"date": "2019-11-11", "close": 115.4065, "volume": 23909.0}, {"date": "2019-11-12", "close": 115.55, "volume": 742652.0}, {"date": "2019-11-13", "close": 115.69, "volume": 18979.0}, {"date": "2019-11-14", "close": 115.91, "volume": 39944.0}, {"date": "2019-11-15", "close": 115.8, "volume": 14884.0}, {"date": "2019-11-18", "close": 115.94, "volume": 17622.0}, {"date": "2019-11-19", "close": 116.08, "volume": 59257.0}, {"date": "2019-11-20", "close": 116.32, "volume": 84560.0}, {"date": "2019-11-21", "close": 116.25, "volume": 24798.0}, {"date": "2019-11-22", "close": 116.2732, "volume": 21112.0}, {"date": "2019-11-25", "close": 116.31, "volume": 17069.0}, {"date": "2019-11-26", "close": 116.45, "volume": 73983.0}, {"date": "2019-11-27", "close": 116.33, "volume": 22672.0}, {"date": "2019-11-29", "close": 116.26, "volume": 10589.0}, {"date": "2019-12-02", "close": 115.93, "volume": 32648.0}, {"date": "2019-12-03", "close": 116.41, "volume": 30873.0}, {"date": "2019-12-04", "close": 116.0, "volume": 12596.0}, {"date": "2019-12-05", "close": 115.935, "volume": 22970.0}, {"date": "2019-12-06", "close": 115.82, "volume": 16660.0}, {"date": "2019-12-09", "close": 115.84, "volume": 16943.0}, {"date": "2019-12-10", "close": 115.8, "volume": 20661.0}, {"date": "2019-12-11", "close": 116.02, "volume": 28354.0}, {"date": "2019-12-12", "close": 115.7116, "volume": 20811.0}, {"date": "2019-12-13", "close": 116.0, "volume": 17588.0}, {"date": "2019-12-16", "close": 115.8281, "volume": 26618.0}, {"date": "2019-12-17", "close": 115.62, "volume": 1364192.0}, {"date": "2019-12-18", "close": 115.69, "volume": 171165.0}, {"date": "2019-12-19", "close": 115.53, "volume": 13811.0}, {"date": "2019-12-20", "close": 115.44, "volume": 15996.0}, {"date": "2019-12-23", "close": 115.42, "volume": 13544.0}, {"date": "2019-12-24", "close": 115.5442, "volume": 18539.0}, {"date": "2019-12-26", "close": 115.63, "volume": 21066.0}, {"date": "2019-12-27", "close": 115.66, "volume": 98235.0}, {"date": "2019-12-30", "close": 115.7153, "volume": 10222.0}, {"date": "2019-12-31", "close": 115.58, "volume": 33735.0}, {"date": "2020-01-02", "close": 115.78, "volume": 19711.0}, {"date": "2020-01-03", "close": 116.05, "volume": 18335.0}, {"date": "2020-01-06", "close": 116.02, "volume": 32585.0}, {"date": "2020-01-07", "close": 116.015, "volume": 26608.0}, {"date": "2020-01-08", "close": 115.87, "volume": 12477.0}, {"date": "2020-01-09", "close": 115.92, "volume": 18098.0}, {"date": "2020-01-10", "close": 116.0288, "volume": 70668.0}, {"date": "2020-01-13", "close": 116.0, "volume": 27961.0}, {"date": "2020-01-14", "close": 116.04, "volume": 17823.0}, {"date": "2020-01-15", "close": 116.1666, "volume": 56059.0}, {"date": "2020-01-16", "close": 116.1423, "volume": 44370.0}, {"date": "2020-01-17", "close": 116.01, "volume": 45520.0}, {"date": "2020-01-21", "close": 116.37, "volume": 20429.0}, {"date": "2020-01-22", "close": 116.38, "volume": 48558.0}, {"date": "2020-01-23", "close": 116.53, "volume": 43211.0}, {"date": "2020-01-24", "close": 116.71, "volume": 38304.0}, {"date": "2020-01-27", "close": 117.02, "volume": 67615.0}, {"date": "2020-01-28", "close": 116.9, "volume": 31323.0}, {"date": "2020-01-29", "close": 117.1, "volume": 21293.0}, {"date": "2020-01-30", "close": 117.14, "volume": 19928.0}, {"date": "2020-01-31", "close": 117.47, "volume": 23730.0}, {"date": "2020-02-03", "close": 117.2212, "volume": 13718.0}, {"date": "2020-02-04", "close": 116.91, "volume": 37404.0}, {"date": "2020-02-05", "close": 116.76, "volume": 67962.0}, {"date": "2020-02-06", "close": 116.75, "volume": 25329.0}, {"date": "2020-02-07", "close": 116.9514, "volume": 18465.0}, {"date": "2020-02-10", "close": 117.11, "volume": 32726.0}, {"date": "2020-02-11", "close": 117.0, "volume": 46300.0}, {"date": "2020-02-12", "close": 116.87, "volume": 35614.0}, {"date": "2020-02-13", "close": 116.93, "volume": 33338.0}, {"date": "2020-02-14", "close": 116.96, "volume": 86814.0}, {"date": "2020-02-18", "close": 117.14, "volume": 46490.0}, {"date": "2020-02-19", "close": 117.09, "volume": 17547.0}, {"date": "2020-02-20", "close": 117.3, "volume": 44360.0}, {"date": "2020-02-21", "close": 117.53, "volume": 30499.0}, {"date": "2020-02-24", "close": 117.99, "volume": 22880.0}, {"date": "2020-02-25", "close": 118.13, "volume": 15719.0}, {"date": "2020-02-26", "close": 118.2, "volume": 78293.0}, {"date": "2020-02-27", "close": 118.48, "volume": 29222.0}, {"date": "2020-02-28", "close": 119.125, "volume": 96723.0}, {"date": "2020-03-02", "close": 118.98, "volume": 776856.0}, {"date": "2020-03-03", "close": 119.69, "volume": 56569.0}, {"date": "2020-03-04", "close": 119.56, "volume": 74998.0}, {"date": "2020-03-05", "close": 120.13, "volume": 42605.0}, {"date": "2020-03-06", "close": 120.85, "volume": 62832.0}, {"date": "2020-03-09", "close": 121.78, "volume": 119306.0}, {"date": "2020-03-10", "close": 120.74, "volume": 162527.0}, {"date": "2020-03-11", "close": 120.57, "volume": 68930.0}, {"date": "2020-03-12", "close": 119.88, "volume": 109850.0}, {"date": "2020-03-13", "close": 119.4171, "volume": 125377.0}, {"date": "2020-03-16", "close": 120.76, "volume": 132957.0}, {"date": "2020-03-17", "close": 119.8, "volume": 240396.0}, {"date": "2020-03-18", "close": 119.05, "volume": 812035.0}, {"date": "2020-03-19", "close": 119.43, "volume": 305858.0}, {"date": "2020-03-20", "close": 119.86, "volume": 56355.0}, {"date": "2020-03-23", "close": 120.4973, "volume": 121959.0}, {"date": "2020-03-24", "close": 119.84, "volume": 160058.0}, {"date": "2020-03-25", "close": 119.66, "volume": 160216.0}, {"date": "2020-03-26", "close": 119.885, "volume": 134686.0}, {"date": "2020-03-27", "close": 120.04, "volume": 172198.0}, {"date": "2020-03-30", "close": 120.43, "volume": 64063.0}, {"date": "2020-03-31", "close": 120.56, "volume": 28426.0}, {"date": "2020-04-01", "close": 120.62, "volume": 87172.0}, {"date": "2020-04-02", "close": 120.81, "volume": 82977.0}, {"date": "2020-04-03", "close": 120.58, "volume": 39363.0}, {"date": "2020-04-06", "close": 120.42, "volume": 77384.0}, {"date": "2020-04-07", "close": 120.3, "volume": 1317674.0}, {"date": "2020-04-08", "close": 120.07, "volume": 52828.0}, {"date": "2020-04-09", "close": 119.96, "volume": 175904.0}, {"date": "2020-04-13", "close": 120.0, "volume": 84521.0}, {"date": "2020-04-14", "close": 120.11, "volume": 80470.0}, {"date": "2020-04-15", "close": 120.35, "volume": 71516.0}, {"date": "2020-04-16", "close": 120.56, "volume": 105932.0}, {"date": "2020-04-17", "close": 120.3812, "volume": 119765.0}, {"date": "2020-04-20", "close": 120.49, "volume": 35342.0}, {"date": "2020-04-21", "close": 120.64, "volume": 59856.0}, {"date": "2020-04-22", "close": 120.6, "volume": 58370.0}, {"date": "2020-04-23", "close": 120.43, "volume": 124325.0}, {"date": "2020-04-24", "close": 120.5, "volume": 50850.0}, {"date": "2020-04-27", "close": 120.46, "volume": 55686.0}, {"date": "2020-04-28", "close": 120.91, "volume": 125521.0}, {"date": "2020-04-29", "close": 120.82, "volume": 37015.0}, {"date": "2020-04-30", "close": 120.71, "volume": 52419.0}, {"date": "2020-05-01", "close": 120.6, "volume": 39568.0}, {"date": "2020-05-04", "close": 120.68, "volume": 106957.0}, {"date": "2020-05-05", "close": 120.64, "volume": 47799.0}, {"date": "2020-05-06", "close": 120.5, "volume": 49253.0}, {"date": "2020-05-07", "close": 120.8, "volume": 40288.0}, {"date": "2020-05-08", "close": 120.61, "volume": 50063.0}, {"date": "2020-05-11", "close": 120.66, "volume": 78807.0}, {"date": "2020-05-12", "close": 120.8284, "volume": 34135.0}, {"date": "2020-05-13", "close": 120.85, "volume": 23161.0}, {"date": "2020-05-14", "close": 120.9464, "volume": 25391.0}, {"date": "2020-05-15", "close": 121.18, "volume": 43665.0}, {"date": "2020-05-18", "close": 120.86, "volume": 56029.0}, {"date": "2020-05-19", "close": 120.99, "volume": 57541.0}, {"date": "2020-05-20", "close": 120.96, "volume": 51218.0}, {"date": "2020-05-21", "close": 121.03, "volume": 29863.0}, {"date": "2020-05-22", "close": 121.15, "volume": 26601.0}, {"date": "2020-05-26", "close": 121.07, "volume": 63078.0}, {"date": "2020-05-27", "close": 121.0, "volume": 54951.0}, {"date": "2020-05-28", "close": 120.96, "volume": 36223.0}, {"date": "2020-05-29", "close": 121.17, "volume": 20373.0}, {"date": "2020-06-01", "close": 121.0, "volume": 67948.0}, {"date": "2020-06-02", "close": 120.94, "volume": 34341.0}, {"date": "2020-06-03", "close": 120.51, "volume": 112262.0}, {"date": "2020-06-04", "close": 120.38, "volume": 46091.0}, {"date": "2020-06-05", "close": 120.27, "volume": 68917.0}, {"date": "2020-06-08", "close": 120.1, "volume": 50411.0}, {"date": "2020-06-09", "close": 120.33, "volume": 40718.0}, {"date": "2020-06-10", "close": 120.8, "volume": 28582.0}, {"date": "2020-06-11", "close": 120.7, "volume": 98559.0}, {"date": "2020-06-12", "close": 120.99, "volume": 93329.0}, {"date": "2020-06-15", "close": 120.84, "volume": 51446.0}, {"date": "2020-06-16", "close": 120.63, "volume": 1040651.0}, {"date": "2020-06-17", "close": 120.78, "volume": 44009.0}, {"date": "2020-06-18", "close": 120.7, "volume": 143513.0}, {"date": "2020-06-19", "close": 120.88, "volume": 80148.0}, {"date": "2020-06-22", "close": 120.76, "volume": 15562.0}, {"date": "2020-06-23", "close": 120.98, "volume": 30389.0}, {"date": "2020-06-24", "close": 121.06, "volume": 41613.0}, {"date": "2020-06-25", "close": 120.9735, "volume": 34865.0}, {"date": "2020-06-26", "close": 120.97, "volume": 30892.0}, {"date": "2020-06-29", "close": 120.9, "volume": 49591.0}, {"date": "2020-06-30", "close": 121.1, "volume": 29213.0}, {"date": "2020-07-01", "close": 120.89, "volume": 34865.0}, {"date": "2020-07-02", "close": 120.94, "volume": 85651.0}, {"date": "2020-07-06", "close": 120.79, "volume": 54478.0}, {"date": "2020-07-07", "close": 120.69, "volume": 43577.0}, {"date": "2020-07-08", "close": 120.9, "volume": 53549.0}, {"date": "2020-07-09", "close": 121.04, "volume": 25859.0}, {"date": "2020-07-10", "close": 120.88, "volume": 26179.0}, {"date": "2020-07-13", "close": 120.84, "volume": 32489.0}, {"date": "2020-07-14", "close": 120.97, "volume": 33828.0}, {"date": "2020-07-15", "close": 120.89, "volume": 31853.0}, {"date": "2020-07-16", "close": 121.02, "volume": 25406.0}, {"date": "2020-07-17", "close": 121.14, "volume": 28223.0}, {"date": "2020-07-20", "close": 121.25, "volume": 20090.0}, {"date": "2020-07-21", "close": 121.41, "volume": 38172.0}, {"date": "2020-07-22", "close": 121.49, "volume": 54639.0}, {"date": "2020-07-23", "close": 121.58, "volume": 29927.0}, {"date": "2020-07-24", "close": 121.69, "volume": 51900.0}, {"date": "2020-07-27", "close": 121.64, "volume": 28840.0}, {"date": "2020-07-28", "close": 121.73, "volume": 29240.0}, {"date": "2020-07-29", "close": 121.75, "volume": 33774.0}, {"date": "2020-07-30", "close": 121.78, "volume": 33640.0}, {"date": "2020-07-31", "close": 121.71, "volume": 23861.0}, {"date": "2020-08-03", "close": 121.6, "volume": 58397.0}, {"date": "2020-08-04", "close": 121.83, "volume": 482377.0}, {"date": "2020-08-05", "close": 121.65, "volume": 33599.0}, {"date": "2020-08-06", "close": 121.72, "volume": 29937.0}, {"date": "2020-08-07", "close": 121.58, "volume": 40517.0}, {"date": "2020-08-10", "close": 121.41, "volume": 27184.0}, {"date": "2020-08-11", "close": 121.21, "volume": 36725.0}, {"date": "2020-08-12", "close": 121.08, "volume": 33948.0}, {"date": "2020-08-13", "close": 120.94, "volume": 110352.0}, {"date": "2020-08-14", "close": 121.1995, "volume": 39734.0}, {"date": "2020-08-17", "close": 121.29, "volume": 43422.0}, {"date": "2020-08-18", "close": 121.36, "volume": 82406.0}, {"date": "2020-08-19", "close": 121.07, "volume": 37882.0}, {"date": "2020-08-20", "close": 121.23, "volume": 38120.0}, {"date": "2020-08-21", "close": 121.46, "volume": 32760.0}, {"date": "2020-08-24", "close": 121.38, "volume": 29288.0}, {"date": "2020-08-25", "close": 121.17, "volume": 33827.0}, {"date": "2020-08-26", "close": 121.04, "volume": 254428.0}, {"date": "2020-08-27", "close": 120.85, "volume": 37257.0}, {"date": "2020-08-28", "close": 121.16, "volume": 33064.0}, {"date": "2020-08-31", "close": 121.26, "volume": 162293.0}, {"date": "2020-09-01", "close": 121.23, "volume": 66702.0}, {"date": "2020-09-02", "close": 121.32, "volume": 84604.0}, {"date": "2020-09-03", "close": 121.83, "volume": 51588.0}, {"date": "2020-09-04", "close": 120.95, "volume": 46836.0}, {"date": "2020-09-08", "close": 121.2, "volume": 77208.0}, {"date": "2020-09-09", "close": 120.99, "volume": 97077.0}, {"date": "2020-09-10", "close": 121.17, "volume": 41064.0}, {"date": "2020-09-11", "close": 121.26, "volume": 36386.0}, {"date": "2020-09-14", "close": 121.23, "volume": 26033.0}, {"date": "2020-09-15", "close": 121.16, "volume": 75816.0}, {"date": "2020-09-16", "close": 121.21, "volume": 27817.0}, {"date": "2020-09-17", "close": 121.16, "volume": 69746.0}, {"date": "2020-09-18", "close": 121.25, "volume": 40161.0}, {"date": "2020-09-21", "close": 121.33, "volume": 34215.0}, {"date": "2020-09-22", "close": 121.39, "volume": 65222.0}, {"date": "2020-09-23", "close": 121.05, "volume": 876619.0}, {"date": "2020-09-24", "close": 121.0, "volume": 59899.0}, {"date": "2020-09-25", "close": 121.27, "volume": 32229.0}, {"date": "2020-09-28", "close": 121.17, "volume": 29455.0}, {"date": "2020-09-29", "close": 121.31, "volume": 31022.0}, {"date": "2020-09-30", "close": 121.08, "volume": 47057.0}, {"date": "2020-10-01", "close": 121.14, "volume": 101480.0}, {"date": "2020-10-02", "close": 121.09, "volume": 55446.0}, {"date": "2020-10-05", "close": 120.79, "volume": 26770.0}, {"date": "2020-10-06", "close": 120.86, "volume": 16833.0}, {"date": "2020-10-07", "close": 120.76, "volume": 90247.0}, {"date": "2020-10-08", "close": 120.87, "volume": 67292.0}, {"date": "2020-10-09", "close": 120.87, "volume": 43281.0}, {"date": "2020-10-12", "close": 120.88, "volume": 22577.0}, {"date": "2020-10-13", "close": 121.0, "volume": 58009.0}, {"date": "2020-10-14", "close": 121.06, "volume": 142130.0}, {"date": "2020-10-15", "close": 121.02, "volume": 27546.0}, {"date": "2020-10-16", "close": 121.0, "volume": 26727.0}, {"date": "2020-10-19", "close": 120.94, "volume": 45747.0}, {"date": "2020-10-20", "close": 120.83, "volume": 92088.0}, {"date": "2020-10-21", "close": 120.82, "volume": 88128.0}, {"date": "2020-10-22", "close": 120.68, "volume": 110241.0}, {"date": "2020-10-23", "close": 120.7, "volume": 35222.0}, {"date": "2020-10-26", "close": 120.83, "volume": 47096.0}, {"date": "2020-10-27", "close": 120.94, "volume": 65210.0}, {"date": "2020-10-28", "close": 120.9, "volume": 40875.0}, {"date": "2020-10-29", "close": 120.83, "volume": 65702.0}, {"date": "2020-10-30", "close": 120.73, "volume": 28457.0}, {"date": "2020-11-02", "close": 120.62, "volume": 77667.0}, {"date": "2020-11-03", "close": 120.62, "volume": 46829.0}, {"date": "2020-11-04", "close": 120.94, "volume": 23358.0}, {"date": "2020-11-05", "close": 120.89, "volume": 36132.0}, {"date": "2020-11-06", "close": 120.82, "volume": 15953.0}, {"date": "2020-11-09", "close": 120.42, "volume": 31771.0}, {"date": "2020-11-10", "close": 120.44, "volume": 25257.0}, {"date": "2020-11-11", "close": 120.38, "volume": 21928.0}, {"date": "2020-11-12", "close": 120.78, "volume": 24878.0}, {"date": "2020-11-13", "close": 120.65, "volume": 43109.0}, {"date": "2020-11-16", "close": 120.64, "volume": 71840.0}, {"date": "2020-11-17", "close": 120.75, "volume": 36623.0}, {"date": "2020-11-18", "close": 120.7, "volume": 26898.0}, {"date": "2020-11-19", "close": 120.84, "volume": 26154.0}, {"date": "2020-11-20", "close": 120.92, "volume": 19068.0}, {"date": "2020-11-23", "close": 120.85, "volume": 30499.0}, {"date": "2020-11-24", "close": 120.82, "volume": 1093846.0}, {"date": "2020-11-25", "close": 120.79, "volume": 19519.0}, {"date": "2020-11-27", "close": 120.95, "volume": 47072.0}, {"date": "2020-11-30", "close": 120.9, "volume": 166609.0}, {"date": "2020-12-01", "close": 119.5, "volume": 29267.0}, {"date": "2020-12-02", "close": 119.42, "volume": 35649.0}, {"date": "2020-12-03", "close": 119.56, "volume": 38937.0}, {"date": "2020-12-04", "close": 119.34, "volume": 68005.0}, {"date": "2020-12-07", "close": 119.52, "volume": 34390.0}, {"date": "2020-12-08", "close": 119.56, "volume": 60135.0}, {"date": "2020-12-09", "close": 119.42, "volume": 28044.0}, {"date": "2020-12-10", "close": 119.6, "volume": 20135.0}, {"date": "2020-12-11", "close": 119.68, "volume": 23283.0}, {"date": "2020-12-14", "close": 119.7, "volume": 30228.0}, {"date": "2020-12-15", "close": 119.71, "volume": 28297.0}, {"date": "2020-12-16", "close": 119.66, "volume": 36206.0}, {"date": "2020-12-17", "close": 119.65, "volume": 81718.0}, {"date": "2020-12-18", "close": 119.58, "volume": 45135.0}, {"date": "2020-12-21", "close": 119.59, "volume": 33980.0}, {"date": "2020-12-22", "close": 119.6, "volume": 61611.0}, {"date": "2020-12-23", "close": 119.61, "volume": 140217.0}, {"date": "2020-12-24", "close": 119.59, "volume": 12666.0}, {"date": "2020-12-28", "close": 119.49, "volume": 74836.0}, {"date": "2020-12-29", "close": 119.51, "volume": 26768.0}, {"date": "2020-12-30", "close": 119.52, "volume": 25255.0}, {"date": "2020-12-31", "close": 119.55, "volume": 39399.0}, {"date": "2021-01-04", "close": 119.59, "volume": 64205.0}, {"date": "2021-01-05", "close": 119.61, "volume": 41605.0}, {"date": "2021-01-06", "close": 119.31, "volume": 25089.0}, {"date": "2021-01-07", "close": 119.19, "volume": 74355.0}, {"date": "2021-01-08", "close": 119.21, "volume": 33581.0}, {"date": "2021-01-11", "close": 119.12, "volume": 25939.0}, {"date": "2021-01-12", "close": 119.24, "volume": 1008863.0}, {"date": "2021-01-13", "close": 119.37, "volume": 63502.0}, {"date": "2021-01-14", "close": 119.18, "volume": 84515.0}, {"date": "2021-01-15", "close": 119.27, "volume": 207150.0}, {"date": "2021-01-19", "close": 119.31, "volume": 37823.0}, {"date": "2021-01-20", "close": 119.3, "volume": 88452.0}, {"date": "2021-01-21", "close": 119.31, "volume": 32799.0}, {"date": "2021-01-22", "close": 119.46, "volume": 72933.0}, {"date": "2021-01-25", "close": 119.6, "volume": 29879.0}, {"date": "2021-01-26", "close": 119.58, "volume": 20361.0}, {"date": "2021-01-27", "close": 119.6, "volume": 26375.0}, {"date": "2021-01-28", "close": 119.5, "volume": 18859.0}, {"date": "2021-01-29", "close": 119.48, "volume": 26178.0}, {"date": "2021-02-01", "close": 119.43, "volume": 105445.0}, {"date": "2021-02-02", "close": 119.31, "volume": 33006.0}, {"date": "2021-02-03", "close": 119.31, "volume": 30278.0}, {"date": "2021-02-04", "close": 119.32, "volume": 22161.0}, {"date": "2021-02-05", "close": 119.16, "volume": 37386.0}, {"date": "2021-02-08", "close": 119.27, "volume": 43991.0}, {"date": "2021-02-09", "close": 119.21, "volume": 34519.0}, {"date": "2021-02-10", "close": 119.29, "volume": 15822.0}, {"date": "2021-02-11", "close": 119.33, "volume": 63712.0}, {"date": "2021-02-12", "close": 119.19, "volume": 25903.0}, {"date": "2021-02-16", "close": 118.92, "volume": 64510.0}, {"date": "2021-02-17", "close": 118.95, "volume": 35032.0}, {"date": "2021-02-18", "close": 118.9261, "volume": 35004.0}, {"date": "2021-02-19", "close": 118.85, "volume": 32894.0}, {"date": "2021-02-22", "close": 118.79, "volume": 34679.0}, {"date": "2021-02-23", "close": 118.71, "volume": 42153.0}, {"date": "2021-02-24", "close": 118.61, "volume": 27224.0}, {"date": "2021-02-25", "close": 118.19, "volume": 29933.0}, {"date": "2021-02-26", "close": 118.51, "volume": 138247.0}, {"date": "2021-03-01", "close": 118.38, "volume": 47810.0}, {"date": "2021-03-02", "close": 118.49, "volume": 21722.0}, {"date": "2021-03-03", "close": 118.2603, "volume": 40127.0}, {"date": "2021-03-04", "close": 118.1, "volume": 30242.0}, {"date": "2021-03-05", "close": 118.04, "volume": 17354.0}, {"date": "2021-03-08", "close": 117.89, "volume": 48114.0}, {"date": "2021-03-09", "close": 118.08, "volume": 24215.0}, {"date": "2021-03-10", "close": 118.19, "volume": 21561.0}, {"date": "2021-03-11", "close": 118.14, "volume": 63776.0}, {"date": "2021-03-12", "close": 117.87, "volume": 42224.0}, {"date": "2021-03-15", "close": 117.91, "volume": 32089.0}, {"date": "2021-03-16", "close": 117.96, "volume": 52005.0}, {"date": "2021-03-17", "close": 117.97, "volume": 24411.0}, {"date": "2021-03-18", "close": 117.77, "volume": 38173.0}, {"date": "2021-03-19", "close": 117.69, "volume": 48832.0}, {"date": "2021-03-22", "close": 117.86, "volume": 30263.0}, {"date": "2021-03-23", "close": 118.025, "volume": 72661.0}, {"date": "2021-03-24", "close": 118.12, "volume": 29660.0}, {"date": "2021-03-25", "close": 118.115, "volume": 80091.0}, {"date": "2021-03-26", "close": 117.96, "volume": 23730.0}, {"date": "2021-03-29", "close": 118.01, "volume": 1425952.0}, {"date": "2021-03-30", "close": 117.83, "volume": 80978.0}, {"date": "2021-03-31", "close": 117.73, "volume": 100074.0}, {"date": "2021-04-01", "close": 117.92, "volume": 81811.0}, {"date": "2021-04-05", "close": 117.83, "volume": 64483.0}, {"date": "2021-04-06", "close": 118.0, "volume": 59018.0}, {"date": "2021-04-07", "close": 117.98, "volume": 35818.0}, {"date": "2021-04-08", "close": 118.01, "volume": 26305.0}, {"date": "2021-04-09", "close": 117.95, "volume": 22868.0}, {"date": "2021-04-12", "close": 117.88, "volume": 64246.0}, {"date": "2021-04-13", "close": 118.13, "volume": 59109.0}, {"date": "2021-04-14", "close": 118.01, "volume": 34807.0}, {"date": "2021-04-15", "close": 118.34, "volume": 21884.0}, {"date": "2021-04-16", "close": 118.22, "volume": 28834.0}, {"date": "2021-04-19", "close": 118.17, "volume": 33464.0}, {"date": "2021-04-20", "close": 118.34, "volume": 28865.0}, {"date": "2021-04-21", "close": 118.25, "volume": 29836.0}, {"date": "2021-04-22", "close": 118.37, "volume": 25293.0}, {"date": "2021-04-23", "close": 118.24, "volume": 33176.0}, {"date": "2021-04-26", "close": 118.26, "volume": 185573.0}, {"date": "2021-04-27", "close": 118.02, "volume": 1618417.0}, {"date": "2021-04-28", "close": 118.15, "volume": 130378.0}, {"date": "2021-04-29", "close": 117.99, "volume": 59064.0}, {"date": "2021-04-30", "close": 118.08, "volume": 140184.0}, {"date": "2021-05-03", "close": 118.02, "volume": 262033.0}, {"date": "2021-05-04", "close": 118.16, "volume": 35623.0}, {"date": "2021-05-05", "close": 118.24, "volume": 21039.0}, {"date": "2021-05-06", "close": 118.21, "volume": 56887.0}, {"date": "2021-05-07", "close": 118.28, "volume": 29911.0}, {"date": "2021-05-10", "close": 118.13, "volume": 37846.0}, {"date": "2021-05-11", "close": 118.13, "volume": 51304.0}, {"date": "2021-05-12", "close": 117.87, "volume": 28244.0}, {"date": "2021-05-13", "close": 117.93, "volume": 29564.0}, {"date": "2021-05-14", "close": 117.99, "volume": 18724.0}, {"date": "2021-05-17", "close": 118.04, "volume": 23607.0}, {"date": "2021-05-18", "close": 117.96, "volume": 20026.0}, {"date": "2021-05-19", "close": 118.01, "volume": 1043160.0}, {"date": "2021-05-20", "close": 118.2, "volume": 34533.0}, {"date": "2021-05-21", "close": 118.18, "volume": 21534.0}, {"date": "2021-05-24", "close": 118.26, "volume": 19305.0}, {"date": "2021-05-25", "close": 118.335, "volume": 51934.0}, {"date": "2021-05-26", "close": 118.32, "volume": 27889.0}, {"date": "2021-05-27", "close": 118.27, "volume": 30786.0}, {"date": "2021-05-28", "close": 118.34, "volume": 40556.0}, {"date": "2021-06-01", "close": 118.2, "volume": 33689.0}, {"date": "2021-06-02", "close": 118.26, "volume": 17188.0}, {"date": "2021-06-03", "close": 118.19, "volume": 16336.0}, {"date": "2021-06-04", "close": 118.32, "volume": 67325.0}, {"date": "2021-06-07", "close": 118.37, "volume": 45306.0}, {"date": "2021-06-08", "close": 118.39, "volume": 40837.0}, {"date": "2021-06-09", "close": 118.5289, "volume": 45671.0}, {"date": "2021-06-10", "close": 118.68, "volume": 42086.0}, {"date": "2021-06-11", "close": 118.6, "volume": 35837.0}, {"date": "2021-06-14", "close": 118.44, "volume": 47332.0}, {"date": "2021-06-15", "close": 118.26, "volume": 1690604.0}, {"date": "2021-06-16", "close": 118.03, "volume": 18208.0}, {"date": "2021-06-17", "close": 118.2, "volume": 8757.0}, {"date": "2021-06-18", "close": 118.37, "volume": 26333.0}, {"date": "2021-06-21", "close": 118.19, "volume": 21753.0}, {"date": "2021-06-22", "close": 118.29, "volume": 29874.0}, {"date": "2021-06-23", "close": 118.2566, "volume": 30354.0}, {"date": "2021-06-24", "close": 118.1933, "volume": 10481.0}, {"date": "2021-06-25", "close": 118.11, "volume": 18677.0}, {"date": "2021-06-28", "close": 118.24, "volume": 17152.0}, {"date": "2021-06-29", "close": 118.31, "volume": 17854.0}, {"date": "2021-06-30", "close": 118.38, "volume": 28201.0}, {"date": "2021-07-01", "close": 118.21, "volume": 132188.0}, {"date": "2021-07-02", "close": 118.305, "volume": 47670.0}, {"date": "2021-07-06", "close": 118.62, "volume": 28388.0}, {"date": "2021-07-07", "close": 118.7928, "volume": 34138.0}, {"date": "2021-07-08", "close": 118.92, "volume": 17731.0}, {"date": "2021-07-09", "close": 118.65, "volume": 16261.0}, {"date": "2021-07-12", "close": 118.63, "volume": 12825.0}, {"date": "2021-07-13", "close": 118.5, "volume": 32609.0}, {"date": "2021-07-14", "close": 118.72, "volume": 11265.0}, {"date": "2021-07-15", "close": 118.85, "volume": 16066.0}, {"date": "2021-07-16", "close": 118.909, "volume": 13654.0}, {"date": "2021-07-19", "close": 119.26, "volume": 15342.0}, {"date": "2021-07-20", "close": 119.2572, "volume": 292921.0}, {"date": "2021-07-21", "close": 119.07, "volume": 150037.0}, {"date": "2021-07-22", "close": 119.15, "volume": 243805.0}, {"date": "2021-07-23", "close": 119.17, "volume": 20168.0}, {"date": "2021-07-26", "close": 119.14, "volume": 16988.0}, {"date": "2021-07-27", "close": 119.16, "volume": 154842.0}, {"date": "2021-07-28", "close": 119.27, "volume": 61385.0}, {"date": "2021-07-29", "close": 119.18, "volume": 11782.0}, {"date": "2021-07-30", "close": 119.29, "volume": 71476.0}, {"date": "2021-08-02", "close": 119.37, "volume": 19676.0}, {"date": "2021-08-03", "close": 119.37, "volume": 35555.0}, {"date": "2021-08-04", "close": 119.35, "volume": 18550.0}, {"date": "2021-08-05", "close": 119.2, "volume": 15317.0}, {"date": "2021-08-06", "close": 118.98, "volume": 18299.0}, {"date": "2021-08-09", "close": 118.9, "volume": 20779.0}, {"date": "2021-08-10", "close": 118.78, "volume": 1250598.0}, {"date": "2021-08-11", "close": 118.8652, "volume": 28525.0}, {"date": "2021-08-12", "close": 118.79, "volume": 17025.0}, {"date": "2021-08-13", "close": 119.06, "volume": 41601.0}, {"date": "2021-08-16", "close": 119.16, "volume": 18678.0}, {"date": "2021-08-17", "close": 119.16, "volume": 27478.0}, {"date": "2021-08-18", "close": 119.13, "volume": 20648.0}, {"date": "2021-08-19", "close": 119.19, "volume": 36010.0}, {"date": "2021-08-20", "close": 119.17, "volume": 15470.0}, {"date": "2021-08-23", "close": 119.19, "volume": 34095.0}, {"date": "2021-08-24", "close": 119.08, "volume": 22099.0}, {"date": "2021-08-25", "close": 118.86, "volume": 17161.0}, {"date": "2021-08-26", "close": 118.96, "volume": 433600.0}, {"date": "2021-08-27", "close": 119.13, "volume": 13460.0}, {"date": "2021-08-30", "close": 119.2613, "volume": 28967.0}, {"date": "2021-08-31", "close": 119.23, "volume": 61246.0}, {"date": "2021-09-01", "close": 119.2, "volume": 21657.0}, {"date": "2021-09-02", "close": 119.1917, "volume": 13557.0}, {"date": "2021-09-03", "close": 119.18, "volume": 17363.0}, {"date": "2021-09-07", "close": 119.0, "volume": 68744.0}, {"date": "2021-09-08", "close": 119.07, "volume": 16744.0}, {"date": "2021-09-09", "close": 119.2, "volume": 16180.0}, {"date": "2021-09-10", "close": 119.12, "volume": 11908.0}, {"date": "2021-09-13", "close": 119.1, "volume": 23194.0}, {"date": "2021-09-14", "close": 119.28, "volume": 16275.0}, {"date": "2021-09-15", "close": 119.2, "volume": 18495.0}, {"date": "2021-09-16", "close": 118.98, "volume": 1256544.0}, {"date": "2021-09-17", "close": 118.84, "volume": 19803.0}, {"date": "2021-09-20", "close": 119.02, "volume": 18840.0}, {"date": "2021-09-21", "close": 119.08, "volume": 27083.0}, {"date": "2021-09-22", "close": 119.0101, "volume": 25798.0}, {"date": "2021-09-23", "close": 118.74, "volume": 15405.0}, {"date": "2021-09-24", "close": 118.5, "volume": 28613.0}, {"date": "2021-09-27", "close": 118.435, "volume": 39792.0}, {"date": "2021-09-28", "close": 118.24, "volume": 19327.0}, {"date": "2021-09-29", "close": 118.31, "volume": 26101.0}, {"date": "2021-09-30", "close": 118.48, "volume": 37106.0}, {"date": "2021-10-01", "close": 118.58, "volume": 17444.0}, {"date": "2021-10-04", "close": 118.54, "volume": 115589.0}, {"date": "2021-10-05", "close": 118.4, "volume": 29845.0}, {"date": "2021-10-06", "close": 118.42, "volume": 24205.0}, {"date": "2021-10-07", "close": 118.23, "volume": 44825.0}, {"date": "2021-10-08", "close": 118.18, "volume": 21017.0}, {"date": "2021-10-11", "close": 117.94, "volume": 36380.0}, {"date": "2021-10-12", "close": 118.15, "volume": 19927.0}, {"date": "2021-10-13", "close": 118.23, "volume": 13009.0}, {"date": "2021-10-14", "close": 118.34, "volume": 16398.0}, {"date": "2021-10-15", "close": 118.15, "volume": 22507.0}, {"date": "2021-10-18", "close": 117.99, "volume": 31764.0}, {"date": "2021-10-19", "close": 117.99, "volume": 28142.0}, {"date": "2021-10-20", "close": 117.9304, "volume": 15195.0}, {"date": "2021-10-21", "close": 117.705, "volume": 34109.0}, {"date": "2021-10-22", "close": 117.82, "volume": 29453.0}, {"date": "2021-10-25", "close": 117.9, "volume": 20011.0}, {"date": "2021-10-26", "close": 117.86, "volume": 14573.0}, {"date": "2021-10-27", "close": 118.05, "volume": 92622.0}, {"date": "2021-10-28", "close": 117.97, "volume": 25926.0}, {"date": "2021-10-29", "close": 117.96, "volume": 29644.0}, {"date": "2021-11-01", "close": 117.85, "volume": 29518.0}, {"date": "2021-11-02", "close": 118.02, "volume": 26626.0}, {"date": "2021-11-03", "close": 117.89, "volume": 32302.0}, {"date": "2021-11-04", "close": 118.18, "volume": 30917.0}, {"date": "2021-11-05", "close": 118.5, "volume": 29104.0}, {"date": "2021-11-08", "close": 118.26, "volume": 26923.0}, {"date": "2021-11-09", "close": 118.39, "volume": 27010.0}, {"date": "2021-11-10", "close": 117.94, "volume": 27223.0}, {"date": "2021-11-11", "close": 117.76, "volume": 18412.0}, {"date": "2021-11-12", "close": 117.85, "volume": 11515.0}, {"date": "2021-11-15", "close": 117.73, "volume": 22972.0}, {"date": "2021-11-16", "close": 117.68, "volume": 72746.0}, {"date": "2021-11-17", "close": 117.72, "volume": 89828.0}, {"date": "2021-11-18", "close": 117.84, "volume": 25424.0}, {"date": "2021-11-19", "close": 117.88, "volume": 24755.0}, {"date": "2021-11-22", "close": 117.54, "volume": 67907.0}, {"date": "2021-11-23", "close": 117.36, "volume": 53975.0}, {"date": "2021-11-24", "close": 117.47, "volume": 23140.0}, {"date": "2021-11-26", "close": 117.55, "volume": 5672.0}, {"date": "2021-11-29", "close": 118.01, "volume": 27552.0}, {"date": "2021-11-30", "close": 118.08, "volume": 54727.0}, {"date": "2021-12-01", "close": 117.54, "volume": 32528.0}, {"date": "2021-12-02", "close": 117.69, "volume": 25178.0}, {"date": "2021-12-03", "close": 117.93, "volume": 15074.0}, {"date": "2021-12-06", "close": 117.66, "volume": 21010.0}, {"date": "2021-12-07", "close": 117.47, "volume": 17549.0}, {"date": "2021-12-08", "close": 117.35, "volume": 35745.0}, {"date": "2021-12-09", "close": 117.4, "volume": 23373.0}, {"date": "2021-12-10", "close": 117.3728, "volume": 11652.0}, {"date": "2021-12-13", "close": 117.56, "volume": 28337.0}, {"date": "2021-12-14", "close": 117.46, "volume": 178006.0}, {"date": "2021-12-15", "close": 117.39, "volume": 28767.0}, {"date": "2021-12-16", "close": 117.56, "volume": 34069.0}, {"date": "2021-12-17", "close": 117.5, "volume": 159662.0}, {"date": "2021-12-20", "close": 117.53, "volume": 19378.0}, {"date": "2021-12-21", "close": 117.23, "volume": 33951.0}, {"date": "2021-12-22", "close": 117.31, "volume": 32815.0}, {"date": "2021-12-23", "close": 117.22, "volume": 41774.0}, {"date": "2021-12-27", "close": 117.25, "volume": 42652.0}, {"date": "2021-12-28", "close": 117.23, "volume": 23864.0}, {"date": "2021-12-29", "close": 117.17, "volume": 53203.0}, {"date": "2021-12-30", "close": 117.23, "volume": 15620.0}, {"date": "2021-12-31", "close": 117.17, "volume": 26545.0}, {"date": "2022-01-03", "close": 116.87, "volume": 58948.0}, {"date": "2022-01-04", "close": 116.88, "volume": 20496.0}, {"date": "2022-01-05", "close": 116.63, "volume": 26359.0}, {"date": "2022-01-06", "close": 116.495, "volume": 39791.0}, {"date": "2022-01-07", "close": 116.35, "volume": 29119.0}, {"date": "2022-01-10", "close": 116.25, "volume": 14182.0}, {"date": "2022-01-11", "close": 116.32, "volume": 26053.0}, {"date": "2022-01-12", "close": 116.25, "volume": 83727.0}, {"date": "2022-01-13", "close": 116.49, "volume": 28451.0}, {"date": "2022-01-14", "close": 116.18, "volume": 20392.0}, {"date": "2022-01-18", "close": 115.75, "volume": 36288.0}, {"date": "2022-01-19", "close": 116.05, "volume": 101992.0}, {"date": "2022-01-20", "close": 116.06, "volume": 42139.0}, {"date": "2022-01-21", "close": 116.37, "volume": 64023.0}, {"date": "2022-01-24", "close": 116.29, "volume": 37616.0}, {"date": "2022-01-25", "close": 116.25, "volume": 24133.0}, {"date": "2022-01-26", "close": 115.89, "volume": 22405.0}, {"date": "2022-01-27", "close": 115.92, "volume": 66626.0}, {"date": "2022-01-28", "close": 116.0, "volume": 140775.0}, {"date": "2022-01-31", "close": 115.83, "volume": 54200.0}, {"date": "2022-02-01", "close": 115.88, "volume": 36456.0}, {"date": "2022-02-02", "close": 116.01, "volume": 52366.0}, {"date": "2022-02-03", "close": 115.82, "volume": 40397.0}, {"date": "2022-02-04", "close": 115.28, "volume": 19325.0}, {"date": "2022-02-07", "close": 115.31, "volume": 26958.0}, {"date": "2022-02-08", "close": 115.163, "volume": 51325.0}, {"date": "2022-02-09", "close": 115.1, "volume": 36462.0}, {"date": "2022-02-10", "close": 114.25, "volume": 56294.0}, {"date": "2022-02-11", "close": 114.88, "volume": 45433.0}, {"date": "2022-02-14", "close": 114.52, "volume": 57079.0}, {"date": "2022-02-15", "close": 114.39, "volume": 31595.0}, {"date": "2022-02-16", "close": 114.6, "volume": 50339.0}, {"date": "2022-02-17", "close": 114.76, "volume": 82687.0}, {"date": "2022-02-18", "close": 114.92, "volume": 16469.0}, {"date": "2022-02-22", "close": 114.74, "volume": 58228.0}, {"date": "2022-02-23", "close": 114.49, "volume": 26433.0}, {"date": "2022-02-24", "close": 114.42, "volume": 59320.0}, {"date": "2022-02-25", "close": 114.5, "volume": 71459.0}, {"date": "2022-02-28", "close": 115.12, "volume": 216678.0}, {"date": "2022-03-01", "close": 115.35, "volume": 28928.0}, {"date": "2022-03-02", "close": 114.77, "volume": 73942.0}, {"date": "2022-03-03", "close": 114.82, "volume": 32511.0}, {"date": "2022-03-04", "close": 115.29, "volume": 34548.0}, {"date": "2022-03-07", "close": 115.07, "volume": 20842.0}, {"date": "2022-03-08", "close": 114.65, "volume": 28662.0}, {"date": "2022-03-09", "close": 114.46, "volume": 36783.0}, {"date": "2022-03-10", "close": 114.14, "volume": 57596.0}, {"date": "2022-03-11", "close": 114.0807, "volume": 24776.0}, {"date": "2022-03-14", "close": 113.58, "volume": 31251.0}, {"date": "2022-03-15", "close": 113.56, "volume": 18635.0}, {"date": "2022-03-16", "close": 113.38, "volume": 15513.0}, {"date": "2022-03-17", "close": 113.39, "volume": 25127.0}, {"date": "2022-03-18", "close": 113.34, "volume": 42480.0}, {"date": "2022-03-21", "close": 112.88, "volume": 51634.0}, {"date": "2022-03-22", "close": 112.65, "volume": 17556.0}, {"date": "2022-03-23", "close": 112.91, "volume": 34509.0}, {"date": "2022-03-24", "close": 112.86, "volume": 20785.0}, {"date": "2022-03-25", "close": 112.2823, "volume": 28145.0}, {"date": "2022-03-28", "close": 112.17, "volume": 142162.0}, {"date": "2022-03-29", "close": 112.2, "volume": 32992.0}, {"date": "2022-03-30", "close": 112.41, "volume": 26857.0}, {"date": "2022-03-31", "close": 112.3, "volume": 32485.0}, {"date": "2022-04-01", "close": 111.87, "volume": 28200.0}, {"date": "2022-04-04", "close": 111.93, "volume": 25127.0}, {"date": "2022-04-05", "close": 111.49, "volume": 34252.0}, {"date": "2022-04-06", "close": 111.42, "volume": 23156.0}, {"date": "2022-04-07", "close": 111.37, "volume": 31454.0}, {"date": "2022-04-08", "close": 111.16, "volume": 47253.0}, {"date": "2022-04-11", "close": 110.93, "volume": 16023.0}, {"date": "2022-04-12", "close": 111.31, "volume": 110783.0}, {"date": "2022-04-13", "close": 111.49, "volume": 112617.0}, {"date": "2022-04-14", "close": 111.08, "volume": 33609.0}, {"date": "2022-04-18", "close": 110.9, "volume": 38392.0}, {"date": "2022-04-19", "close": 110.6, "volume": 61448.0}, {"date": "2022-04-20", "close": 111.13, "volume": 47234.0}, {"date": "2022-04-21", "close": 110.45, "volume": 45209.0}, {"date": "2022-04-22", "close": 110.5, "volume": 18155.0}, {"date": "2022-04-25", "close": 110.75, "volume": 25695.0}, {"date": "2022-04-26", "close": 111.15, "volume": 32131.0}, {"date": "2022-04-27", "close": 110.65, "volume": 53230.0}, {"date": "2022-04-28", "close": 110.85, "volume": 15400.0}, {"date": "2022-04-29", "close": 110.33, "volume": 18004.0}, {"date": "2022-05-02", "close": 110.05, "volume": 25732.0}, {"date": "2022-05-03", "close": 110.07, "volume": 23597.0}, {"date": "2022-05-04", "close": 110.36, "volume": 35259.0}, {"date": "2022-05-05", "close": 110.0, "volume": 37660.0}, {"date": "2022-05-06", "close": 109.8071, "volume": 19642.0}, {"date": "2022-05-09", "close": 110.22, "volume": 34840.0}, {"date": "2022-05-10", "close": 110.28, "volume": 18185.0}, {"date": "2022-05-11", "close": 110.46, "volume": 17063.0}, {"date": "2022-05-12", "close": 110.76, "volume": 10725.0}, {"date": "2022-05-13", "close": 110.48, "volume": 30470.0}, {"date": "2022-05-16", "close": 110.62, "volume": 65807.0}, {"date": "2022-05-17", "close": 110.2104, "volume": 20949.0}, {"date": "2022-05-18", "close": 110.31, "volume": 50342.0}, {"date": "2022-05-19", "close": 110.77, "volume": 38729.0}, {"date": "2022-05-20", "close": 110.93, "volume": 30907.0}, {"date": "2022-05-23", "close": 110.7, "volume": 23669.0}, {"date": "2022-05-24", "close": 110.91, "volume": 140652.0}, {"date": "2022-05-25", "close": 111.23, "volume": 21723.0}, {"date": "2022-05-26", "close": 111.26, "volume": 61626.0}, {"date": "2022-05-27", "close": 111.23, "volume": 26484.0}, {"date": "2022-05-31", "close": 110.94, "volume": 66721.0}, {"date": "2022-06-01", "close": 110.31, "volume": 23556.0}, {"date": "2022-06-02", "close": 110.53, "volume": 11684.0}, {"date": "2022-06-03", "close": 110.38, "volume": 18286.0}, {"date": "2022-06-06", "close": 109.98, "volume": 66826.0}, {"date": "2022-06-07", "close": 110.31, "volume": 21162.0}, {"date": "2022-06-08", "close": 109.96, "volume": 52723.0}, {"date": "2022-06-09", "close": 109.77, "volume": 33110.0}, {"date": "2022-06-10", "close": 109.19, "volume": 17880.0}, {"date": "2022-06-13", "close": 107.86, "volume": 33453.0}, {"date": "2022-06-14", "close": 107.21, "volume": 59991.0}, {"date": "2022-06-15", "close": 108.36, "volume": 19204.0}, {"date": "2022-06-16", "close": 108.92, "volume": 71675.0}, {"date": "2022-06-17", "close": 108.7, "volume": 17573.0}, {"date": "2022-06-21", "close": 108.41, "volume": 77439.0}, {"date": "2022-06-22", "close": 109.45, "volume": 68344.0}, {"date": "2022-06-23", "close": 109.47, "volume": 32018.0}, {"date": "2022-06-24", "close": 109.29, "volume": 22365.0}, {"date": "2022-06-27", "close": 109.14, "volume": 21157.0}, {"date": "2022-06-28", "close": 109.12, "volume": 44374.0}, {"date": "2022-06-29", "close": 109.63, "volume": 18332.0}, {"date": "2022-06-30", "close": 109.98, "volume": 49090.0}, {"date": "2022-07-01", "close": 110.34, "volume": 17799.0}, {"date": "2022-07-05", "close": 110.4, "volume": 22613.0}, {"date": "2022-07-06", "close": 110.53, "volume": 46936.0}, {"date": "2022-07-07", "close": 110.0, "volume": 65954.0}, {"date": "2022-07-08", "close": 109.69, "volume": 44277.0}, {"date": "2022-07-11", "close": 110.02, "volume": 13441.0}, {"date": "2022-07-12", "close": 109.91, "volume": 54281.0}, {"date": "2022-07-13", "close": 110.0, "volume": 12294.0}, {"date": "2022-07-14", "close": 109.86, "volume": 15772.0}, {"date": "2022-07-15", "close": 109.906, "volume": 14486.0}, {"date": "2022-07-18", "close": 109.78, "volume": 22043.0}, {"date": "2022-07-19", "close": 109.55, "volume": 39021.0}, {"date": "2022-07-20", "close": 109.61, "volume": 11234.0}, {"date": "2022-07-21", "close": 110.13, "volume": 100125.0}, {"date": "2022-07-22", "close": 110.71, "volume": 9948.0}, {"date": "2022-07-25", "close": 110.51, "volume": 12849.0}, {"date": "2022-07-26", "close": 110.55, "volume": 31805.0}, {"date": "2022-07-27", "close": 110.67, "volume": 17620.0}, {"date": "2022-07-28", "close": 111.05, "volume": 30513.0}, {"date": "2022-07-29", "close": 111.22, "volume": 18705.0}, {"date": "2022-08-01", "close": 111.15, "volume": 38369.0}, {"date": "2022-08-02", "close": 110.59, "volume": 18019.0}, {"date": "2022-08-03", "close": 110.6, "volume": 11762.0}, {"date": "2022-08-04", "close": 111.02, "volume": 14915.0}, {"date": "2022-08-05", "close": 110.14, "volume": 11959.0}, {"date": "2022-08-08", "close": 110.29, "volume": 34410.0}, {"date": "2022-08-09", "close": 110.29, "volume": 12568.0}, {"date": "2022-08-10", "close": 110.18, "volume": 16760.0}, {"date": "2022-08-11", "close": 110.1, "volume": 9741.0}, {"date": "2022-08-12", "close": 110.14, "volume": 25712.0}, {"date": "2022-08-15", "close": 110.38, "volume": 49562.0}, {"date": "2022-08-16", "close": 110.18, "volume": 16736.0}, {"date": "2022-08-17", "close": 109.89, "volume": 11301.0}, {"date": "2022-08-18", "close": 110.01, "volume": 19778.0}, {"date": "2022-08-19", "close": 109.8006, "volume": 10081.0}, {"date": "2022-08-22", "close": 109.5574, "volume": 12649.0}, {"date": "2022-08-23", "close": 109.58, "volume": 7085.0}, {"date": "2022-08-24", "close": 109.37, "volume": 115024.0}, {"date": "2022-08-25", "close": 109.55, "volume": 32581.0}, {"date": "2022-08-26", "close": 109.56, "volume": 17951.0}, {"date": "2022-08-29", "close": 109.42, "volume": 30449.0}, {"date": "2022-08-30", "close": 109.22, "volume": 22324.0}, {"date": "2022-08-31", "close": 109.21, "volume": 25167.0}, {"date": "2022-09-01", "close": 108.705, "volume": 16023.0}, {"date": "2022-09-02", "close": 108.78, "volume": 27238.0}, {"date": "2022-09-06", "close": 108.63, "volume": 21485.0}, {"date": "2022-09-07", "close": 108.94, "volume": 29720.0}, {"date": "2022-09-08", "close": 108.64, "volume": 22244.0}, {"date": "2022-09-09", "close": 108.7, "volume": 20981.0}, {"date": "2022-09-12", "close": 108.51, "volume": 24593.0}, {"date": "2022-09-13", "close": 108.25, "volume": 41250.0}, {"date": "2022-09-14", "close": 108.22, "volume": 10733.0}, {"date": "2022-09-15", "close": 107.86, "volume": 11969.0}, {"date": "2022-09-16", "close": 107.86, "volume": 19324.0}, {"date": "2022-09-19", "close": 107.57, "volume": 21586.0}, {"date": "2022-09-20", "close": 107.59, "volume": 68300.0}, {"date": "2022-09-21", "close": 107.63, "volume": 23793.0}, {"date": "2022-09-22", "close": 106.88, "volume": 38991.0}, {"date": "2022-09-23", "close": 106.8, "volume": 42006.0}, {"date": "2022-09-26", "close": 106.28, "volume": 83786.0}, {"date": "2022-09-27", "close": 105.99, "volume": 24748.0}, {"date": "2022-09-28", "close": 106.78, "volume": 14349.0}, {"date": "2022-09-29", "close": 106.71, "volume": 16384.0}, {"date": "2022-09-30", "close": 106.5, "volume": 18385.0}, {"date": "2022-10-03", "close": 106.74, "volume": 23427.0}, {"date": "2022-10-04", "close": 106.79, "volume": 20635.0}, {"date": "2022-10-05", "close": 106.61, "volume": 17258.0}, {"date": "2022-10-06", "close": 106.32, "volume": 17669.0}, {"date": "2022-10-07", "close": 106.01, "volume": 15548.0}, {"date": "2022-10-10", "close": 105.88, "volume": 9657.0}, {"date": "2022-10-11", "close": 106.08, "volume": 21706.0}, {"date": "2022-10-12", "close": 106.03, "volume": 16904.0}, {"date": "2022-10-13", "close": 105.67, "volume": 12612.0}, {"date": "2022-10-14", "close": 105.53, "volume": 15848.0}, {"date": "2022-10-17", "close": 105.64, "volume": 34174.0}, {"date": "2022-10-18", "close": 105.7752, "volume": 17357.0}, {"date": "2022-10-19", "close": 105.39, "volume": 8068.0}, {"date": "2022-10-20", "close": 105.07, "volume": 40420.0}, {"date": "2022-10-21", "close": 105.22, "volume": 14937.0}, {"date": "2022-10-24", "close": 105.21, "volume": 12556.0}, {"date": "2022-10-25", "close": 105.5788, "volume": 62270.0}, {"date": "2022-10-26", "close": 105.76, "volume": 68063.0}, {"date": "2022-10-27", "close": 106.16, "volume": 21322.0}, {"date": "2022-10-28", "close": 106.15, "volume": 35015.0}, {"date": "2022-10-31", "close": 105.62, "volume": 14260.0}, {"date": "2022-11-01", "close": 105.61, "volume": 14516.0}, {"date": "2022-11-02", "close": 105.735, "volume": 12496.0}, {"date": "2022-11-03", "close": 105.14, "volume": 20032.0}, {"date": "2022-11-04", "close": 105.41, "volume": 23661.0}, {"date": "2022-11-07", "close": 105.07, "volume": 17220.0}, {"date": "2022-11-08", "close": 105.29, "volume": 25816.0}, {"date": "2022-11-09", "close": 105.47, "volume": 14045.0}, {"date": "2022-11-10", "close": 106.55, "volume": 166865.0}, {"date": "2022-11-11", "close": 106.46, "volume": 21085.0}, {"date": "2022-11-14", "close": 106.39, "volume": 30786.0}, {"date": "2022-11-15", "close": 106.75, "volume": 21623.0}, {"date": "2022-11-16", "close": 106.88, "volume": 16131.0}, {"date": "2022-11-17", "close": 106.65, "volume": 15899.0}, {"date": "2022-11-18", "close": 106.44, "volume": 22860.0}, {"date": "2022-11-21", "close": 106.4, "volume": 21490.0}, {"date": "2022-11-22", "close": 106.61, "volume": 14437.0}, {"date": "2022-11-23", "close": 106.7, "volume": 28493.0}, {"date": "2022-11-25", "close": 106.93, "volume": 15953.0}, {"date": "2022-11-28", "close": 106.73, "volume": 367051.0}, {"date": "2022-11-29", "close": 106.7144, "volume": 24032.0}, {"date": "2022-11-30", "close": 107.24, "volume": 18636.0}, {"date": "2022-12-01", "close": 107.35, "volume": 29101.0}, {"date": "2022-12-02", "close": 107.44, "volume": 25762.0}, {"date": "2022-12-05", "close": 106.85, "volume": 23630.0}, {"date": "2022-12-06", "close": 107.32, "volume": 63666.0}, {"date": "2022-12-07", "close": 107.58, "volume": 24590.0}, {"date": "2022-12-08", "close": 107.22, "volume": 47717.0}, {"date": "2022-12-09", "close": 107.03, "volume": 17864.0}, {"date": "2022-12-12", "close": 107.0, "volume": 23327.0}, {"date": "2022-12-13", "close": 107.37, "volume": 23658.0}, {"date": "2022-12-14", "close": 107.4177, "volume": 16171.0}, {"date": "2022-12-15", "close": 107.44, "volume": 35494.0}, {"date": "2022-12-16", "close": 107.3329, "volume": 20390.0}, {"date": "2022-12-19", "close": 107.2, "volume": 24208.0}, {"date": "2022-12-20", "close": 106.84, "volume": 21636.0}, {"date": "2022-12-21", "close": 107.28, "volume": 89807.0}, {"date": "2022-12-22", "close": 107.17, "volume": 27560.0}, {"date": "2022-12-23", "close": 107.04, "volume": 14017.0}, {"date": "2022-12-27", "close": 106.705, "volume": 36580.0}, {"date": "2022-12-28", "close": 106.75, "volume": 36874.0}, {"date": "2022-12-29", "close": 106.8233, "volume": 20819.0}, {"date": "2022-12-30", "close": 106.43, "volume": 35616.0}, {"date": "2023-01-03", "close": 106.62, "volume": 21662.0}, {"date": "2023-01-04", "close": 106.91, "volume": 9140.0}, {"date": "2023-01-05", "close": 106.77, "volume": 119025.0}, {"date": "2023-01-06", "close": 107.53, "volume": 27371.0}, {"date": "2023-01-09", "close": 107.62, "volume": 19783.0}, {"date": "2023-01-10", "close": 107.43, "volume": 12679.0}, {"date": "2023-01-11", "close": 107.78, "volume": 12367.0}, {"date": "2023-01-12", "close": 108.22, "volume": 13885.0}, {"date": "2023-01-13", "close": 107.97, "volume": 31963.0}, {"date": "2023-01-17", "close": 108.0, "volume": 20463.0}, {"date": "2023-01-18", "close": 108.51, "volume": 88402.0}, {"date": "2023-01-19", "close": 108.42, "volume": 29703.0}, {"date": "2023-01-20", "close": 108.48, "volume": 876636.0}, {"date": "2023-01-23", "close": 108.14, "volume": 25639.0}, {"date": "2023-01-24", "close": 108.49, "volume": 80272.0}, {"date": "2023-01-25", "close": 108.61, "volume": 60454.0}, {"date": "2023-01-26", "close": 108.34, "volume": 149298.0}, {"date": "2023-01-27", "close": 108.18, "volume": 15717.0}, {"date": "2023-01-30", "close": 108.03, "volume": 22036.0}, {"date": "2023-01-31", "close": 108.28, "volume": 25055.0}, {"date": "2023-02-01", "close": 108.4288, "volume": 19966.0}, {"date": "2023-02-02", "close": 108.35, "volume": 44271.0}, {"date": "2023-02-03", "close": 108.04, "volume": 61080.0}, {"date": "2023-02-06", "close": 107.46, "volume": 19142.0}, {"date": "2023-02-07", "close": 107.4157, "volume": 20520.0}, {"date": "2023-02-08", "close": 107.59, "volume": 26098.0}, {"date": "2023-02-09", "close": 107.56, "volume": 107187.0}, {"date": "2023-02-10", "close": 107.23, "volume": 23025.0}, {"date": "2023-02-13", "close": 107.267, "volume": 19536.0}, {"date": "2023-02-14", "close": 107.0784, "volume": 23041.0}, {"date": "2023-02-15", "close": 107.17, "volume": 32530.0}, {"date": "2023-02-16", "close": 106.87, "volume": 24714.0}, {"date": "2023-02-17", "close": 106.99, "volume": 20294.0}, {"date": "2023-02-21", "close": 106.63, "volume": 24210.0}, {"date": "2023-02-22", "close": 106.66, "volume": 24071.0}, {"date": "2023-02-23", "close": 106.87, "volume": 23858.0}, {"date": "2023-02-24", "close": 106.54, "volume": 50249.0}, {"date": "2023-02-27", "close": 106.7, "volume": 70989.0}, {"date": "2023-02-28", "close": 106.69, "volume": 80928.0}, {"date": "2023-03-01", "close": 106.05, "volume": 31338.0}, {"date": "2023-03-02", "close": 105.95, "volume": 47311.0}, {"date": "2023-03-03", "close": 106.21, "volume": 13638.0}, {"date": "2023-03-06", "close": 106.15, "volume": 13498.0}, {"date": "2023-03-07", "close": 105.99, "volume": 18929.0}, {"date": "2023-03-08", "close": 105.78, "volume": 39348.0}, {"date": "2023-03-09", "close": 106.3, "volume": 35568.0}, {"date": "2023-03-10", "close": 107.17, "volume": 58808.0}, {"date": "2023-03-13", "close": 108.33, "volume": 47039.0}, {"date": "2023-03-14", "close": 107.59, "volume": 56752.0}, {"date": "2023-03-15", "close": 108.23, "volume": 82490.0}, {"date": "2023-03-16", "close": 107.78, "volume": 33531.0}, {"date": "2023-03-17", "close": 108.28, "volume": 25660.0}, {"date": "2023-03-20", "close": 108.19, "volume": 51981.0}, {"date": "2023-03-21", "close": 107.65, "volume": 33819.0}, {"date": "2023-03-22", "close": 108.08, "volume": 158415.0}, {"date": "2023-03-23", "close": 108.68, "volume": 19883.0}, {"date": "2023-03-24", "close": 108.76, "volume": 31685.0}, {"date": "2023-03-27", "close": 108.14, "volume": 73524.0}, {"date": "2023-03-28", "close": 108.0, "volume": 23550.0}, {"date": "2023-03-29", "close": 107.98, "volume": 56546.0}, {"date": "2023-03-30", "close": 108.21, "volume": 30581.0}, {"date": "2023-03-31", "close": 108.23, "volume": 139429.0}, {"date": "2023-04-03", "close": 108.23, "volume": 15994.0}, {"date": "2023-04-04", "close": 108.57, "volume": 13026.0}, {"date": "2023-04-05", "close": 108.83, "volume": 160065.0}, {"date": "2023-04-06", "close": 108.8594, "volume": 19545.0}, {"date": "2023-04-10", "close": 108.33, "volume": 57539.0}, {"date": "2023-04-11", "close": 108.35, "volume": 25378.0}, {"date": "2023-04-12", "close": 108.5, "volume": 11414.0}, {"date": "2023-04-13", "close": 108.49, "volume": 77228.0}, {"date": "2023-04-14", "close": 108.18, "volume": 19214.0}, {"date": "2023-04-17", "close": 107.93, "volume": 115674.0}, {"date": "2023-04-18", "close": 107.85, "volume": 131521.0}, {"date": "2023-04-19", "close": 107.77, "volume": 14361.0}, {"date": "2023-04-20", "close": 108.19, "volume": 48566.0}, {"date": "2023-04-21", "close": 107.98, "volume": 14948.0}, {"date": "2023-04-24", "close": 108.1759, "volume": 14498.0}, {"date": "2023-04-25", "close": 108.74, "volume": 80246.0}, {"date": "2023-04-26", "close": 108.58, "volume": 46009.0}, {"date": "2023-04-27", "close": 108.27, "volume": 26798.0}, {"date": "2023-04-28", "close": 108.54, "volume": 129928.0}, {"date": "2023-05-01", "close": 107.81, "volume": 119568.0}, {"date": "2023-05-02", "close": 108.44, "volume": 34208.0}, {"date": "2023-05-03", "close": 108.79, "volume": 21253.0}, {"date": "2023-05-04", "close": 108.85, "volume": 22759.0}, {"date": "2023-05-05", "close": 108.57, "volume": 19901.0}, {"date": "2023-05-08", "close": 108.3, "volume": 15511.0}, {"date": "2023-05-09", "close": 108.25, "volume": 102574.0}, {"date": "2023-05-10", "close": 108.67, "volume": 47737.0}, {"date": "2023-05-11", "close": 108.82, "volume": 29223.0}, {"date": "2023-05-12", "close": 108.54, "volume": 15871.0}, {"date": "2023-05-15", "close": 108.513, "volume": 14050.0}, {"date": "2023-05-16", "close": 108.37, "volume": 11703.0}, {"date": "2023-05-17", "close": 108.2, "volume": 17250.0}, {"date": "2023-05-18", "close": 108.08, "volume": 39953.0}, {"date": "2023-05-19", "close": 107.795, "volume": 110736.0}, {"date": "2023-05-22", "close": 107.67, "volume": 94534.0}, {"date": "2023-05-23", "close": 107.7026, "volume": 28994.0}, {"date": "2023-05-24", "close": 107.5905, "volume": 23283.0}, {"date": "2023-05-25", "close": 107.243, "volume": 38628.0}, {"date": "2023-05-26", "close": 107.17, "volume": 36388.0}, {"date": "2023-05-30", "close": 107.57, "volume": 28783.0}, {"date": "2023-05-31", "close": 107.78, "volume": 93976.0}, {"date": "2023-06-01", "close": 107.595, "volume": 882129.0}, {"date": "2023-06-02", "close": 107.27, "volume": 73755.0}, {"date": "2023-06-05", "close": 107.3, "volume": 26214.0}, {"date": "2023-06-06", "close": 107.29, "volume": 20683.0}, {"date": "2023-06-07", "close": 106.85, "volume": 224822.0}, {"date": "2023-06-08", "close": 107.325, "volume": 16505.0}, {"date": "2023-06-09", "close": 107.13, "volume": 18700.0}, {"date": "2023-06-12", "close": 107.22, "volume": 23821.0}, {"date": "2023-06-13", "close": 106.95, "volume": 41032.0}, {"date": "2023-06-14", "close": 107.0, "volume": 23832.0}, {"date": "2023-06-15", "close": 107.305, "volume": 13871.0}, {"date": "2023-06-16", "close": 107.0804, "volume": 37356.0}, {"date": "2023-06-20", "close": 107.25, "volume": 12071.0}, {"date": "2023-06-21", "close": 107.2, "volume": 35361.0}, {"date": "2023-06-22", "close": 107.05, "volume": 10851.0}, {"date": "2023-06-23", "close": 107.237, "volume": 18502.0}, {"date": "2023-06-26", "close": 107.31, "volume": 30421.0}, {"date": "2023-06-27", "close": 107.14, "volume": 9459.0}, {"date": "2023-06-28", "close": 107.2728, "volume": 8289.0}, {"date": "2023-06-29", "close": 106.8945, "volume": 13106.0}, {"date": "2023-06-30", "close": 106.9662, "volume": 12546.0}, {"date": "2023-07-03", "close": 106.585, "volume": 26568.0}, {"date": "2023-07-05", "close": 106.39, "volume": 18359.0}, {"date": "2023-07-06", "close": 106.11, "volume": 28423.0}, {"date": "2023-07-07", "close": 106.17, "volume": 16332.0}, {"date": "2023-07-10", "close": 106.22, "volume": 14982.0}, {"date": "2023-07-11", "close": 106.55, "volume": 21426.0}, {"date": "2023-07-12", "close": 106.93, "volume": 21881.0}, {"date": "2023-07-13", "close": 107.32, "volume": 28672.0}, {"date": "2023-07-14", "close": 107.01, "volume": 18664.0}, {"date": "2023-07-17", "close": 107.14, "volume": 39675.0}, {"date": "2023-07-18", "close": 107.0996, "volume": 13832.0}, {"date": "2023-07-19", "close": 107.235, "volume": 13819.0}, {"date": "2023-07-20", "close": 107.02, "volume": 223073.0}, {"date": "2023-07-21", "close": 107.0781, "volume": 23106.0}, {"date": "2023-07-24", "close": 106.9228, "volume": 15339.0}, {"date": "2023-07-25", "close": 106.8683, "volume": 10722.0}, {"date": "2023-07-26", "close": 107.0, "volume": 23864.0}, {"date": "2023-07-27", "close": 106.626, "volume": 18071.0}, {"date": "2023-07-28", "close": 106.7907, "volume": 10184.0}, {"date": "2023-07-31", "close": 106.846, "volume": 7702.0}, {"date": "2023-08-01", "close": 106.3789, "volume": 9168.0}, {"date": "2023-08-02", "close": 106.36, "volume": 23664.0}, {"date": "2023-08-03", "close": 106.1863, "volume": 29280.0}, {"date": "2023-08-04", "close": 106.6283, "volume": 9735.0}, {"date": "2023-08-07", "close": 106.5744, "volume": 12593.0}, {"date": "2023-08-08", "close": 106.73, "volume": 10304.0}, {"date": "2023-08-09", "close": 106.74, "volume": 12414.0}, {"date": "2023-08-10", "close": 106.51, "volume": 21366.0}, {"date": "2023-08-11", "close": 106.34, "volume": 14420.0}, {"date": "2023-08-14", "close": 106.17, "volume": 9507.0}, {"date": "2023-08-15", "close": 106.23, "volume": 9543.0}, {"date": "2023-08-16", "close": 106.1205, "volume": 31648.0}, {"date": "2023-08-17", "close": 106.34, "volume": 799500.0}, {"date": "2023-08-18", "close": 106.36, "volume": 10190.0}, {"date": "2023-08-21", "close": 106.17, "volume": 32424.0}, {"date": "2023-08-22", "close": 106.06, "volume": 9101.0}, {"date": "2023-08-23", "close": 106.4899, "volume": 10315.0}, {"date": "2023-08-24", "close": 106.46, "volume": 11678.0}, {"date": "2023-08-25", "close": 106.34, "volume": 14544.0}, {"date": "2023-08-28", "close": 106.4565, "volume": 15600.0}, {"date": "2023-08-29", "close": 106.78, "volume": 133170.0}, {"date": "2023-08-30", "close": 106.87, "volume": 30633.0}, {"date": "2023-08-31", "close": 106.98, "volume": 13934.0}, {"date": "2023-09-01", "close": 106.53, "volume": 18129.0}, {"date": "2023-09-05", "close": 106.29, "volume": 23997.0}, {"date": "2023-09-06", "close": 106.1, "volume": 48010.0}, {"date": "2023-09-07", "close": 106.3491, "volume": 24185.0}, {"date": "2023-09-08", "close": 106.35, "volume": 10730.0}, {"date": "2023-09-11", "close": 106.3397, "volume": 18248.0}, {"date": "2023-09-12", "close": 106.28, "volume": 21826.0}, {"date": "2023-09-13", "close": 106.42, "volume": 17623.0}, {"date": "2023-09-14", "close": 106.35, "volume": 32190.0}, {"date": "2023-09-15", "close": 106.2605, "volume": 12348.0}, {"date": "2023-09-18", "close": 106.22, "volume": 18539.0}, {"date": "2023-09-19", "close": 106.0933, "volume": 9345.0}, {"date": "2023-09-20", "close": 106.0113, "volume": 22146.0}, {"date": "2023-09-21", "close": 105.91, "volume": 98275.0}, {"date": "2023-09-22", "close": 106.0523, "volume": 14987.0}, {"date": "2023-09-25", "close": 105.8669, "volume": 14952.0}, {"date": "2023-09-26", "close": 105.95, "volume": 17365.0}, {"date": "2023-09-27", "close": 105.72, "volume": 10742.0}, {"date": "2023-09-28", "close": 105.9307, "volume": 29956.0}, {"date": "2023-09-29", "close": 105.8008, "volume": 44829.0}, {"date": "2023-10-02", "close": 105.2, "volume": 17303.0}, {"date": "2023-10-03", "close": 104.8, "volume": 30529.0}, {"date": "2023-10-04", "close": 105.2827, "volume": 28706.0}, {"date": "2023-10-05", "close": 105.39, "volume": 14123.0}, {"date": "2023-10-06", "close": 105.17, "volume": 14176.0}, {"date": "2023-10-09", "close": 105.6853, "volume": 8972.0}, {"date": "2023-10-10", "close": 105.55, "volume": 113923.0}, {"date": "2023-10-11", "close": 105.57, "volume": 7839.0}, {"date": "2023-10-12", "close": 105.49, "volume": 15537.0}, {"date": "2023-10-13", "close": 105.6, "volume": 12398.0}, {"date": "2023-10-16", "close": 105.4729, "volume": 11966.0}, {"date": "2023-10-17", "close": 104.98, "volume": 14112.0}, {"date": "2023-10-18", "close": 104.87, "volume": 19497.0}, {"date": "2023-10-19", "close": 104.97, "volume": 27807.0}, {"date": "2023-10-20", "close": 105.1765, "volume": 14767.0}, {"date": "2023-10-23", "close": 105.41, "volume": 15298.0}, {"date": "2023-10-24", "close": 105.4157, "volume": 10488.0}, {"date": "2023-10-25", "close": 105.19, "volume": 22180.0}, {"date": "2023-10-26", "close": 105.42, "volume": 18588.0}, {"date": "2023-10-27", "close": 105.55, "volume": 18172.0}, {"date": "2023-10-30", "close": 105.41, "volume": 20703.0}, {"date": "2023-10-31", "close": 105.4, "volume": 25723.0}, {"date": "2023-11-01", "close": 105.56, "volume": 27605.0}, {"date": "2023-11-02", "close": 105.78, "volume": 114456.0}, {"date": "2023-11-03", "close": 106.12, "volume": 41755.0}, {"date": "2023-11-06", "close": 105.89, "volume": 28163.0}, {"date": "2023-11-07", "close": 106.0, "volume": 67597.0}, {"date": "2023-11-08", "close": 106.08, "volume": 16763.0}, {"date": "2023-11-09", "close": 105.81, "volume": 27731.0}, {"date": "2023-11-10", "close": 105.815, "volume": 17899.0}, {"date": "2023-11-13", "close": 105.73, "volume": 85286.0}, {"date": "2023-11-14", "close": 106.49, "volume": 323450.0}, {"date": "2023-11-15", "close": 106.16, "volume": 58688.0}, {"date": "2023-11-16", "close": 106.3805, "volume": 51802.0}, {"date": "2023-11-17", "close": 106.42, "volume": 14940.0}, {"date": "2023-11-20", "close": 106.44, "volume": 23830.0}, {"date": "2023-11-21", "close": 106.65, "volume": 67456.0}, {"date": "2023-11-22", "close": 106.62, "volume": 23634.0}, {"date": "2023-11-24", "close": 106.4205, "volume": 6792.0}, {"date": "2023-11-27", "close": 106.675, "volume": 20899.0}, {"date": "2023-11-28", "close": 106.94, "volume": 9418.0}, {"date": "2023-11-29", "close": 107.21, "volume": 17464.0}, {"date": "2023-11-30", "close": 107.14, "volume": 22784.0}, {"date": "2023-12-01", "close": 107.24, "volume": 24477.0}, {"date": "2023-12-04", "close": 107.02, "volume": 35043.0}, {"date": "2023-12-05", "close": 107.27, "volume": 12979.0}, {"date": "2023-12-06", "close": 107.34, "volume": 24669.0}, {"date": "2023-12-07", "close": 107.49, "volume": 17500.0}, {"date": "2023-12-08", "close": 107.08, "volume": 21991.0}, {"date": "2023-12-11", "close": 107.08, "volume": 13741.0}, {"date": "2023-12-12", "close": 107.17, "volume": 13358.0}, {"date": "2023-12-13", "close": 107.92, "volume": 20734.0}, {"date": "2023-12-14", "close": 108.1, "volume": 55236.0}, {"date": "2023-12-15", "close": 108.0, "volume": 41071.0}, {"date": "2023-12-18", "close": 107.98, "volume": 24177.0}, {"date": "2023-12-19", "close": 107.9765, "volume": 37014.0}, {"date": "2023-12-20", "close": 108.1998, "volume": 27089.0}, {"date": "2023-12-21", "close": 108.22, "volume": 24512.0}, {"date": "2023-12-22", "close": 108.21, "volume": 67279.0}, {"date": "2023-12-26", "close": 108.28, "volume": 23353.0}, {"date": "2023-12-27", "close": 108.56, "volume": 39480.0}, {"date": "2023-12-28", "close": 108.5, "volume": 16121.0}, {"date": "2023-12-29", "close": 108.4326, "volume": 25876.0}, {"date": "2024-01-02", "close": 108.17, "volume": 62621.0}, {"date": "2024-01-03", "close": 108.33, "volume": 56293.0}, {"date": "2024-01-04", "close": 108.05, "volume": 24444.0}, {"date": "2024-01-05", "close": 107.95, "volume": 15948.0}, {"date": "2024-01-08", "close": 108.0, "volume": 35819.0}, {"date": "2024-01-09", "close": 108.0919, "volume": 29409.0}, {"date": "2024-01-10", "close": 108.12, "volume": 118056.0}, {"date": "2024-01-11", "close": 108.41, "volume": 44999.0}, {"date": "2024-01-12", "close": 108.64, "volume": 33327.0}, {"date": "2024-01-16", "close": 108.26, "volume": 49122.0}, {"date": "2024-01-17", "close": 108.15, "volume": 84413.0}, {"date": "2024-01-18", "close": 108.11, "volume": 12487.0}, {"date": "2024-01-19", "close": 108.0188, "volume": 24895.0}, {"date": "2024-01-22", "close": 108.1, "volume": 37219.0}, {"date": "2024-01-23", "close": 108.09, "volume": 12603.0}, {"date": "2024-01-24", "close": 107.98, "volume": 12872.0}, {"date": "2024-01-25", "close": 108.265, "volume": 13128.0}, {"date": "2024-01-26", "close": 108.22, "volume": 15087.0}, {"date": "2024-01-29", "close": 108.45, "volume": 10462.0}, {"date": "2024-01-30", "close": 108.3562, "volume": 8501.0}, {"date": "2024-01-31", "close": 108.59, "volume": 45136.0}, {"date": "2024-02-01", "close": 108.7603, "volume": 18058.0}, {"date": "2024-02-02", "close": 108.34, "volume": 99165.0}, {"date": "2024-02-05", "close": 107.73, "volume": 21087.0}, {"date": "2024-02-06", "close": 108.04, "volume": 16688.0}, {"date": "2024-02-07", "close": 107.91, "volume": 271591.0}, {"date": "2024-02-08", "close": 107.89, "volume": 44314.0}, {"date": "2024-02-09", "close": 107.855, "volume": 17981.0}, {"date": "2024-02-12", "close": 107.86, "volume": 11161.0}, {"date": "2024-02-13", "close": 107.41, "volume": 27249.0}, {"date": "2024-02-14", "close": 107.52, "volume": 66175.0}, {"date": "2024-02-15", "close": 107.76, "volume": 18879.0}, {"date": "2024-02-16", "close": 107.51, "volume": 12740.0}, {"date": "2024-02-20", "close": 107.6, "volume": 18840.0}, {"date": "2024-02-21", "close": 107.7, "volume": 40204.0}, {"date": "2024-02-22", "close": 107.49, "volume": 18959.0}, {"date": "2024-02-23", "close": 107.66, "volume": 12612.0}, {"date": "2024-02-26", "close": 107.58, "volume": 12472.0}, {"date": "2024-02-27", "close": 107.6, "volume": 17296.0}, {"date": "2024-02-28", "close": 107.73, "volume": 77424.0}, {"date": "2024-02-29", "close": 107.85, "volume": 25020.0}, {"date": "2024-03-01", "close": 107.88, "volume": 139162.0}, {"date": "2024-03-04", "close": 107.74, "volume": 86046.0}, {"date": "2024-03-05", "close": 108.0121, "volume": 14502.0}, {"date": "2024-03-06", "close": 108.04, "volume": 23232.0}, {"date": "2024-03-07", "close": 108.182, "volume": 16924.0}, {"date": "2024-03-08", "close": 108.245, "volume": 48900.0}, {"date": "2024-03-11", "close": 108.22, "volume": 23192.0}, {"date": "2024-03-12", "close": 107.9986, "volume": 16143.0}, {"date": "2024-03-13", "close": 107.84, "volume": 13189.0}, {"date": "2024-03-14", "close": 107.56, "volume": 12225.0}, {"date": "2024-03-15", "close": 107.56, "volume": 10106.0}, {"date": "2024-03-18", "close": 107.46, "volume": 11741.0}, {"date": "2024-03-19", "close": 107.65, "volume": 12747.0}, {"date": "2024-03-20", "close": 107.71, "volume": 14629.0}, {"date": "2024-03-21", "close": 107.95, "volume": 20895.0}, {"date": "2024-03-22", "close": 107.985, "volume": 17557.0}, {"date": "2024-03-25", "close": 107.935, "volume": 23287.0}, {"date": "2024-03-26", "close": 108.14, "volume": 11133.0}, {"date": "2024-03-27", "close": 108.1772, "volume": 16740.0}, {"date": "2024-03-28", "close": 108.05, "volume": 14364.0}, {"date": "2024-04-01", "close": 107.22, "volume": 1154420.0}, {"date": "2024-04-02", "close": 107.3, "volume": 23845.0}, {"date": "2024-04-03", "close": 107.3, "volume": 35030.0}, {"date": "2024-04-04", "close": 107.46, "volume": 27369.0}, {"date": "2024-04-05", "close": 107.222, "volume": 230968.0}, {"date": "2024-04-08", "close": 107.0906, "volume": 9260.0}, {"date": "2024-04-09", "close": 107.16, "volume": 15792.0}, {"date": "2024-04-10", "close": 106.74, "volume": 17901.0}, {"date": "2024-04-11", "close": 106.7539, "volume": 12854.0}, {"date": "2024-04-12", "close": 106.82, "volume": 10842.0}, {"date": "2024-04-15", "close": 106.62, "volume": 21542.0}, {"date": "2024-04-16", "close": 106.5721, "volume": 19142.0}, {"date": "2024-04-17", "close": 106.7833, "volume": 16074.0}, {"date": "2024-04-18", "close": 106.67, "volume": 29818.0}, {"date": "2024-04-19", "close": 106.79, "volume": 10193.0}, {"date": "2024-04-22", "close": 106.69, "volume": 10084.0}, {"date": "2024-04-23", "close": 106.85, "volume": 10882.0}, {"date": "2024-04-24", "close": 106.79, "volume": 13068.0}, {"date": "2024-04-25", "close": 106.6269, "volume": 6837.0}, {"date": "2024-04-26", "close": 106.6345, "volume": 21310.0}, {"date": "2024-04-29", "close": 106.7624, "volume": 11840.0}, {"date": "2024-04-30", "close": 106.58, "volume": 16874.0}, {"date": "2024-05-01", "close": 106.48, "volume": 14338.0}, {"date": "2024-05-02", "close": 106.82, "volume": 42036.0}, {"date": "2024-05-03", "close": 107.12, "volume": 15867.0}, {"date": "2024-05-06", "close": 107.07, "volume": 17017.0}, {"date": "2024-05-07", "close": 107.14, "volume": 35884.0}, {"date": "2024-05-08", "close": 107.0165, "volume": 22129.0}, {"date": "2024-05-09", "close": 107.07, "volume": 22528.0}, {"date": "2024-05-10", "close": 107.04, "volume": 12738.0}, {"date": "2024-05-13", "close": 107.04, "volume": 18805.0}, {"date": "2024-05-14", "close": 107.12, "volume": 17899.0}, {"date": "2024-05-15", "close": 107.57, "volume": 25531.0}, {"date": "2024-05-16", "close": 107.46, "volume": 36106.0}, {"date": "2024-05-17", "close": 107.37, "volume": 21847.0}, {"date": "2024-05-20", "close": 107.39, "volume": 8086.0}, {"date": "2024-05-21", "close": 107.44, "volume": 11776.0}, {"date": "2024-05-22", "close": 107.46, "volume": 12147.0}, {"date": "2024-05-23", "close": 107.26, "volume": 12064.0}, {"date": "2024-05-24", "close": 107.33, "volume": 6943.0}, {"date": "2024-05-28", "close": 107.125, "volume": 15381.0}, {"date": "2024-05-29", "close": 107.02, "volume": 10212.0}, {"date": "2024-05-30", "close": 107.16, "volume": 5111.0}, {"date": "2024-05-31", "close": 107.26, "volume": 266595.0}, {"date": "2024-06-03", "close": 107.2483, "volume": 6333.0}, {"date": "2024-06-04", "close": 107.75, "volume": 78542.0}, {"date": "2024-06-05", "close": 107.81, "volume": 12463.0}, {"date": "2024-06-06", "close": 107.92, "volume": 11219.0}, {"date": "2024-06-07", "close": 107.4, "volume": 8705.0}, {"date": "2024-06-10", "close": 107.27, "volume": 9449.0}, {"date": "2024-06-11", "close": 107.4653, "volume": 9562.0}, {"date": "2024-06-12", "close": 107.76, "volume": 9663.0}, {"date": "2024-06-13", "close": 107.91, "volume": 11903.0}, {"date": "2024-06-14", "close": 108.13, "volume": 35804.0}, {"date": "2024-06-17", "close": 107.8346, "volume": 19466.0}, {"date": "2024-06-18", "close": 108.07, "volume": 19684.0}, {"date": "2024-06-20", "close": 107.95, "volume": 18015.0}, {"date": "2024-06-21", "close": 108.1, "volume": 182844.0}, {"date": "2024-06-24", "close": 108.0442, "volume": 26700.0}, {"date": "2024-06-25", "close": 108.1, "volume": 18119.0}, {"date": "2024-06-26", "close": 107.9, "volume": 21818.0}, {"date": "2024-06-27", "close": 107.9582, "volume": 9683.0}, {"date": "2024-06-28", "close": 107.62, "volume": 16475.0}, {"date": "2024-07-01", "close": 107.35, "volume": 10634.0}, {"date": "2024-07-02", "close": 107.45, "volume": 13246.0}, {"date": "2024-07-03", "close": 107.72, "volume": 86755.0}, {"date": "2024-07-05", "close": 107.92, "volume": 14654.0}, {"date": "2024-07-08", "close": 108.03, "volume": 11647.0}, {"date": "2024-07-09", "close": 107.941, "volume": 10693.0}, {"date": "2024-07-10", "close": 108.15, "volume": 12353.0}, {"date": "2024-07-11", "close": 108.29, "volume": 9944.0}, {"date": "2024-07-12", "close": 108.53, "volume": 86832.0}, {"date": "2024-07-15", "close": 108.45, "volume": 24172.0}, {"date": "2024-07-16", "close": 108.44, "volume": 16915.0}, {"date": "2024-07-17", "close": 108.67, "volume": 13624.0}, {"date": "2024-07-18", "close": 108.47, "volume": 16781.0}, {"date": "2024-07-19", "close": 108.36, "volume": 4271.0}, {"date": "2024-07-22", "close": 108.3743, "volume": 10207.0}, {"date": "2024-07-23", "close": 108.55, "volume": 7039.0}, {"date": "2024-07-24", "close": 108.43, "volume": 11216.0}, {"date": "2024-07-25", "close": 108.44, "volume": 388591.0}, {"date": "2024-07-26", "close": 108.52, "volume": 20145.0}, {"date": "2024-07-29", "close": 108.78, "volume": 18698.0}, {"date": "2024-07-30", "close": 108.83, "volume": 18089.0}, {"date": "2024-07-31", "close": 109.26, "volume": 26065.0}, {"date": "2024-08-01", "close": 109.11, "volume": 21273.0}, {"date": "2024-08-02", "close": 110.14, "volume": 17987.0}, {"date": "2024-08-05", "close": 109.92, "volume": 27108.0}, {"date": "2024-08-06", "close": 109.57, "volume": 19674.0}, {"date": "2024-08-07", "close": 109.4288, "volume": 7591.0}, {"date": "2024-08-08", "close": 109.25, "volume": 21386.0}, {"date": "2024-08-09", "close": 109.425, "volume": 16048.0}, {"date": "2024-08-12", "close": 109.59, "volume": 17659.0}, {"date": "2024-08-13", "close": 109.7, "volume": 13221.0}, {"date": "2024-08-14", "close": 109.8731, "volume": 13313.0}, {"date": "2024-08-15", "close": 109.5375, "volume": 3878.0}, {"date": "2024-08-16", "close": 109.64, "volume": 11591.0}, {"date": "2024-08-19", "close": 109.68, "volume": 12478.0}, {"date": "2024-08-20", "close": 109.8596, "volume": 47137.0}, {"date": "2024-08-21", "close": 110.04, "volume": 11894.0}, {"date": "2024-08-22", "close": 109.79, "volume": 8334.0}, {"date": "2024-08-23", "close": 110.0867, "volume": 7888.0}, {"date": "2024-08-26", "close": 109.79, "volume": 19994.0}, {"date": "2024-08-27", "close": 110.04, "volume": 62546.0}, {"date": "2024-08-28", "close": 110.05, "volume": 16308.0}, {"date": "2024-08-29", "close": 109.98, "volume": 13949.0}, {"date": "2024-08-30", "close": 109.89, "volume": 30276.0}, {"date": "2024-09-03", "close": 109.82, "volume": 6868.0}, {"date": "2024-09-04", "close": 110.13, "volume": 17742.0}, {"date": "2024-09-05", "close": 110.24, "volume": 54966.0}, {"date": "2024-09-06", "close": 110.29, "volume": 17461.0}, {"date": "2024-09-09", "close": 110.46, "volume": 8689.0}, {"date": "2024-09-10", "close": 110.66, "volume": 10215.0}, {"date": "2024-09-11", "close": 110.3, "volume": 27375.0}, {"date": "2024-09-12", "close": 110.48, "volume": 31391.0}, {"date": "2024-09-13", "close": 110.6173, "volume": 14723.0}, {"date": "2024-09-16", "close": 110.7852, "volume": 13945.0}, {"date": "2024-09-17", "close": 110.665, "volume": 9533.0}, {"date": "2024-09-18", "close": 110.5889, "volume": 9102.0}, {"date": "2024-09-19", "close": 110.52, "volume": 9736.0}, {"date": "2024-09-20", "close": 110.57, "volume": 15780.0}, {"date": "2024-09-23", "close": 110.5966, "volume": 15738.0}, {"date": "2024-09-24", "close": 110.7074, "volume": 12142.0}, {"date": "2024-09-25", "close": 110.53, "volume": 20414.0}, {"date": "2024-09-26", "close": 110.5264, "volume": 13685.0}, {"date": "2024-09-27", "close": 110.6827, "volume": 9698.0}, {"date": "2024-09-30", "close": 110.4, "volume": 14176.0}, {"date": "2024-10-01", "close": 110.37, "volume": 39814.0}, {"date": "2024-10-02", "close": 110.2798, "volume": 12344.0}, {"date": "2024-10-03", "close": 110.16, "volume": 25231.0}, {"date": "2024-10-04", "close": 109.65, "volume": 42730.0}, {"date": "2024-10-07", "close": 109.36, "volume": 13801.0}, {"date": "2024-10-08", "close": 109.4, "volume": 19593.0}, {"date": "2024-10-09", "close": 109.336, "volume": 21838.0}, {"date": "2024-10-10", "close": 109.4, "volume": 17318.0}, {"date": "2024-10-11", "close": 109.561, "volume": 22917.0}, {"date": "2024-10-14", "close": 109.3, "volume": 10330.0}, {"date": "2024-10-15", "close": 109.595, "volume": 17393.0}, {"date": "2024-10-16", "close": 109.59, "volume": 34136.0}, {"date": "2024-10-17", "close": 109.44, "volume": 12927.0}, {"date": "2024-10-18", "close": 109.53, "volume": 20578.0}, {"date": "2024-10-21", "close": 109.2396, "volume": 15282.0}, {"date": "2024-10-22", "close": 109.16, "volume": 68877.0}, {"date": "2024-10-23", "close": 108.99, "volume": 45946.0}, {"date": "2024-10-24", "close": 109.13, "volume": 17685.0}, {"date": "2024-10-25", "close": 109.07, "volume": 18764.0}, {"date": "2024-10-28", "close": 108.9772, "volume": 19401.0}, {"date": "2024-10-29", "close": 108.99, "volume": 26914.0}, {"date": "2024-10-30", "close": 109.01, "volume": 14946.0}, {"date": "2024-10-31", "close": 108.71, "volume": 21014.0}, {"date": "2024-11-01", "close": 108.41, "volume": 29645.0}, {"date": "2024-11-04", "close": 108.64, "volume": 43074.0}, {"date": "2024-11-05", "close": 108.65, "volume": 15088.0}, {"date": "2024-11-06", "close": 108.22, "volume": 25143.0}, {"date": "2024-11-07", "close": 108.5351, "volume": 11144.0}, {"date": "2024-11-08", "close": 108.62, "volume": 15189.0}, {"date": "2024-11-11", "close": 108.4636, "volume": 141602.0}, {"date": "2024-11-12", "close": 108.22, "volume": 25217.0}, {"date": "2024-11-13", "close": 108.3142, "volume": 31892.0}, {"date": "2024-11-14", "close": 108.3, "volume": 24038.0}, {"date": "2024-11-15", "close": 108.31, "volume": 36041.0}, {"date": "2024-11-18", "close": 108.38, "volume": 22368.0}, {"date": "2024-11-19", "close": 108.51, "volume": 21252.0}, {"date": "2024-11-20", "close": 108.4, "volume": 11758.0}, {"date": "2024-11-21", "close": 108.28, "volume": 36751.0}, {"date": "2024-11-22", "close": 108.34, "volume": 28158.0}, {"date": "2024-11-25", "close": 108.82, "volume": 74799.0}, {"date": "2024-11-26", "close": 108.76, "volume": 25599.0}, {"date": "2024-11-27", "close": 108.8977, "volume": 14869.0}, {"date": "2024-11-29", "close": 109.24, "volume": 5035.0}, {"date": "2024-12-02", "close": 108.87, "volume": 12072.0}, {"date": "2024-12-03", "close": 108.78, "volume": 16715.0}, {"date": "2024-12-04", "close": 108.98, "volume": 11556.0}, {"date": "2024-12-05", "close": 108.9931, "volume": 10311.0}, {"date": "2024-12-06", "close": 109.12, "volume": 30107.0}, {"date": "2024-12-09", "close": 109.104, "volume": 17055.0}, {"date": "2024-12-10", "close": 108.93, "volume": 21194.0}, {"date": "2024-12-11", "close": 108.84, "volume": 11691.0}, {"date": "2024-12-12", "close": 108.64, "volume": 34754.0}, {"date": "2024-12-13", "close": 108.4953, "volume": 19582.0}, {"date": "2024-12-16", "close": 108.49, "volume": 17338.0}, {"date": "2024-12-17", "close": 108.64, "volume": 50544.0}, {"date": "2024-12-18", "close": 107.75, "volume": 27816.0}, {"date": "2024-12-19", "close": 107.6847, "volume": 13760.0}, {"date": "2024-12-20", "close": 107.85, "volume": 78483.0}, {"date": "2024-12-23", "close": 107.73, "volume": 18919.0}, {"date": "2024-12-24", "close": 107.7, "volume": 7992.0}, {"date": "2024-12-26", "close": 107.7, "volume": 7047.0}, {"date": "2024-12-27", "close": 107.68, "volume": 17253.0}, {"date": "2024-12-30", "close": 107.96, "volume": 17898.0}, {"date": "2024-12-31", "close": 107.96, "volume": 15486.0}, {"date": "2025-01-02", "close": 107.95, "volume": 9480.0}, {"date": "2025-01-03", "close": 107.8649, "volume": 12981.0}, {"date": "2025-01-06", "close": 107.98, "volume": 24658.0}, {"date": "2025-01-07", "close": 107.82, "volume": 105294.0}, {"date": "2025-01-08", "close": 107.84, "volume": 25429.0}, {"date": "2025-01-10", "close": 107.64, "volume": 23307.0}, {"date": "2025-01-13", "close": 107.46, "volume": 35052.0}, {"date": "2025-01-14", "close": 107.6, "volume": 11947.0}, {"date": "2025-01-15", "close": 108.12, "volume": 153211.0}, {"date": "2025-01-16", "close": 108.2902, "volume": 29728.0}, {"date": "2025-01-17", "close": 108.26, "volume": 41295.0}, {"date": "2025-01-21", "close": 108.3, "volume": 15311.0}, {"date": "2025-01-22", "close": 107.944, "volume": 186459.0}, {"date": "2025-01-23", "close": 108.07, "volume": 30353.0}, {"date": "2025-01-24", "close": 108.09, "volume": 13617.0}, {"date": "2025-01-27", "close": 108.82, "volume": 19981.0}, {"date": "2025-01-28", "close": 108.57, "volume": 11666.0}, {"date": "2025-01-29", "close": 108.54, "volume": 26430.0}, {"date": "2025-01-30", "close": 108.61, "volume": 24451.0}, {"date": "2025-01-31", "close": 108.57, "volume": 73704.0}, {"date": "2025-02-03", "close": 108.07, "volume": 17360.0}, {"date": "2025-02-04", "close": 108.21, "volume": 44495.0}, {"date": "2025-02-05", "close": 108.51, "volume": 34841.0}, {"date": "2025-02-06", "close": 108.47, "volume": 125828.0}, {"date": "2025-02-07", "close": 108.27, "volume": 60456.0}, {"date": "2025-02-10", "close": 108.26, "volume": 35051.0}, {"date": "2025-02-11", "close": 108.05, "volume": 16047.0}, {"date": "2025-02-12", "close": 107.82, "volume": 18121.0}, {"date": "2025-02-13", "close": 108.05, "volume": 14959.0}, {"date": "2025-02-14", "close": 108.325, "volume": 24326.0}, {"date": "2025-02-18", "close": 108.08, "volume": 19504.0}, {"date": "2025-02-19", "close": 108.29, "volume": 20762.0}, {"date": "2025-02-20", "close": 108.49, "volume": 25351.0}, {"date": "2025-02-21", "close": 108.57, "volume": 15535.0}, {"date": "2025-02-24", "close": 108.7249, "volume": 13448.0}, {"date": "2025-02-25", "close": 109.14, "volume": 34569.0}, {"date": "2025-02-26", "close": 109.25, "volume": 30141.0}, {"date": "2025-02-27", "close": 109.19, "volume": 15871.0}, {"date": "2025-02-28", "close": 109.48, "volume": 188634.0}, {"date": "2025-03-03", "close": 109.26, "volume": 15643.0}, {"date": "2025-03-04", "close": 109.15, "volume": 20143.0}, {"date": "2025-03-05", "close": 108.94, "volume": 26305.0}, {"date": "2025-03-06", "close": 108.9501, "volume": 19009.0}, {"date": "2025-03-07", "close": 108.91, "volume": 53119.0}, {"date": "2025-03-10", "close": 109.24, "volume": 60938.0}, {"date": "2025-03-11", "close": 109.1, "volume": 520109.0}, {"date": "2025-03-12", "close": 108.91, "volume": 20964.0}, {"date": "2025-03-13", "close": 109.11, "volume": 20912.0}, {"date": "2025-03-14", "close": 108.9756, "volume": 15810.0}, {"date": "2025-03-17", "close": 108.96, "volume": 13250.0}, {"date": "2025-03-18", "close": 108.97, "volume": 51917.0}, {"date": "2025-03-19", "close": 109.1617, "volume": 67657.0}, {"date": "2025-03-20", "close": 109.245, "volume": 14674.0}, {"date": "2025-03-21", "close": 109.23, "volume": 10542.0}, {"date": "2025-03-24", "close": 108.96, "volume": 15273.0}, {"date": "2025-03-25", "close": 109.06, "volume": 28280.0}, {"date": "2025-03-26", "close": 108.9, "volume": 10490.0}, {"date": "2025-03-27", "close": 108.9, "volume": 14477.0}, {"date": "2025-03-28", "close": 109.32, "volume": 38669.0}, {"date": "2025-03-31", "close": 109.44, "volume": 12709.0}, {"date": "2025-04-01", "close": 109.1554, "volume": 15574.0}, {"date": "2025-04-02", "close": 109.1007, "volume": 13036.0}, {"date": "2025-04-03", "close": 109.66, "volume": 28205.0}, {"date": "2025-04-04", "close": 109.75, "volume": 42773.0}, {"date": "2025-04-07", "close": 108.77, "volume": 45842.0}, {"date": "2025-04-08", "close": 109.1, "volume": 50414.0}, {"date": "2025-04-09", "close": 108.6404, "volume": 34603.0}, {"date": "2025-04-10", "close": 108.5699, "volume": 20949.0}, {"date": "2025-04-11", "close": 108.32, "volume": 21883.0}, {"date": "2025-04-14", "close": 108.5694, "volume": 18332.0}, {"date": "2025-04-15", "close": 108.7794, "volume": 9761.0}, {"date": "2025-04-16", "close": 109.05, "volume": 381872.0}, {"date": "2025-04-17", "close": 109.02, "volume": 23427.0}, {"date": "2025-04-21", "close": 108.7373, "volume": 22913.0}, {"date": "2025-04-22", "close": 108.95, "volume": 11244.0}, {"date": "2025-04-23", "close": 109.0797, "volume": 181297.0}, {"date": "2025-04-24", "close": 109.41, "volume": 8629.0}, {"date": "2025-04-25", "close": 109.67, "volume": 11876.0}, {"date": "2025-04-28", "close": 109.8155, "volume": 6857.0}, {"date": "2025-04-29", "close": 109.92, "volume": 40000.0}, {"date": "2025-04-30", "close": 109.91, "volume": 45337.0}, {"date": "2025-05-01", "close": 109.3521, "volume": 39408.0}, {"date": "2025-05-02", "close": 109.22, "volume": 34253.0}, {"date": "2025-05-05", "close": 109.025, "volume": 10010.0}, {"date": "2025-05-06", "close": 109.195, "volume": 10842.0}, {"date": "2025-05-07", "close": 109.255, "volume": 7865.0}, {"date": "2025-05-08", "close": 108.9448, "volume": 16364.0}, {"date": "2025-05-09", "close": 108.965, "volume": 17125.0}, {"date": "2025-05-12", "close": 108.6364, "volume": 9595.0}, {"date": "2025-05-13", "close": 108.59, "volume": 13458.0}, {"date": "2025-05-14", "close": 108.485, "volume": 24129.0}, {"date": "2025-05-15", "close": 108.8, "volume": 13727.0}, {"date": "2025-05-16", "close": 108.8, "volume": 18656.0}, {"date": "2025-05-19", "close": 108.84, "volume": 10104.0}, {"date": "2025-05-20", "close": 108.9, "volume": 13989.0}, {"date": "2025-05-21", "close": 108.61, "volume": 36348.0}, {"date": "2025-05-22", "close": 108.74, "volume": 14104.0}, {"date": "2025-05-23", "close": 108.83, "volume": 17192.0}, {"date": "2025-05-27", "close": 108.99, "volume": 16312.0}, {"date": "2025-05-28", "close": 108.79, "volume": 28358.0}, {"date": "2025-05-29", "close": 109.07, "volume": 15940.0}, {"date": "2025-05-30", "close": 109.11, "volume": 79120.0}, {"date": "2025-06-02", "close": 108.41, "volume": 11926.0}, {"date": "2025-06-03", "close": 108.5783, "volume": 8540.0}, {"date": "2025-06-04", "close": 108.94, "volume": 9418.0}, {"date": "2025-06-05", "close": 108.8255, "volume": 10916.0}, {"date": "2025-06-06", "close": 108.432, "volume": 9862.0}, {"date": "2025-06-09", "close": 108.65, "volume": 23223.0}, {"date": "2025-06-10", "close": 108.6, "volume": 15757.0}, {"date": "2025-06-11", "close": 108.806, "volume": 6159.0}, {"date": "2025-06-12", "close": 109.06, "volume": 9966.0}, {"date": "2025-06-13", "close": 108.8544, "volume": 10074.0}, {"date": "2025-06-16", "close": 108.795, "volume": 10189.0}, {"date": "2025-06-17", "close": 109.01, "volume": 12070.0}, {"date": "2025-06-18", "close": 109.0442, "volume": 8458.0}, {"date": "2025-06-20", "close": 109.11, "volume": 9688.0}, {"date": "2025-06-23", "close": 109.304, "volume": 7283.0}, {"date": "2025-06-24", "close": 109.435, "volume": 9153.0}, {"date": "2025-06-25", "close": 109.48, "volume": 18895.0}, {"date": "2025-06-26", "close": 109.68, "volume": 33092.0}, {"date": "2025-06-27", "close": 109.575, "volume": 34901.0}, {"date": "2025-06-30", "close": 109.7, "volume": 8180.0}, {"date": "2025-07-01", "close": 109.3148, "volume": 5385.0}, {"date": "2025-07-02", "close": 109.1987, "volume": 8279.0}, {"date": "2025-07-03", "close": 109.08, "volume": 6785.0}, {"date": "2025-07-07", "close": 108.95, "volume": 18090.0}, {"date": "2025-07-08", "close": 108.9006, "volume": 7676.0}, {"date": "2025-07-09", "close": 108.99, "volume": 21498.0}, {"date": "2025-07-10", "close": 109.16, "volume": 15680.0}, {"date": "2025-07-11", "close": 108.9351, "volume": 23990.0}, {"date": "2025-07-14", "close": 108.935, "volume": 7648.0}, {"date": "2025-07-15", "close": 108.74, "volume": 8232.0}, {"date": "2025-07-16", "close": 108.95, "volume": 54671.0}, {"date": "2025-07-17", "close": 108.88, "volume": 7688.0}, {"date": "2025-07-18", "close": 109.01, "volume": 16975.0}, {"date": "2025-07-21", "close": 109.1734, "volume": 11263.0}, {"date": "2025-07-22", "close": 109.46, "volume": 32571.0}, {"date": "2025-07-23", "close": 109.1936, "volume": 12558.0}, {"date": "2025-07-24", "close": 109.17, "volume": 23395.0}, {"date": "2025-07-25", "close": 109.32, "volume": 29514.0}, {"date": "2025-07-28", "close": 109.13, "volume": 14130.0}, {"date": "2025-07-29", "close": 109.4118, "volume": 6671.0}, {"date": "2025-07-30", "close": 109.245, "volume": 15825.0}, {"date": "2025-07-31", "close": 109.25, "volume": 47800.0}, {"date": "2025-08-01", "close": 109.59, "volume": 18680.0}, {"date": "2025-08-04", "close": 109.645, "volume": 19936.0}, {"date": "2025-08-05", "close": 109.605, "volume": 11009.0}, {"date": "2025-08-06", "close": 109.6433, "volume": 19172.0}, {"date": "2025-08-07", "close": 109.63, "volume": 20076.0}, {"date": "2025-08-08", "close": 109.51, "volume": 26588.0}, {"date": "2025-08-11", "close": 109.49, "volume": 9236.0}, {"date": "2025-08-12", "close": 109.5368, "volume": 7633.0}, {"date": "2025-08-13", "close": 109.68, "volume": 9461.0}, {"date": "2025-08-14", "close": 109.5601, "volume": 9083.0}, {"date": "2025-08-15", "close": 109.4987, "volume": 16374.0}, {"date": "2025-08-18", "close": 109.47, "volume": 11710.0}, {"date": "2025-08-19", "close": 109.53, "volume": 8579.0}, {"date": "2025-08-20", "close": 109.635, "volume": 29589.0}, {"date": "2025-08-21", "close": 109.5, "volume": 20673.0}, {"date": "2025-08-22", "close": 109.7741, "volume": 9294.0}, {"date": "2025-08-25", "close": 109.735, "volume": 211434.0}, {"date": "2025-08-26", "close": 109.88, "volume": 11768.0}, {"date": "2025-08-27", "close": 109.99, "volume": 6241.0}, {"date": "2025-08-28", "close": 110.03, "volume": 24513.0}, {"date": "2025-08-29", "close": 110.02, "volume": 19896.0}, {"date": "2025-09-02", "close": 109.5598, "volume": 7963.0}, {"date": "2025-09-03", "close": 109.72, "volume": 5303.0}, {"date": "2025-09-04", "close": 109.89, "volume": 9573.0}, {"date": "2025-09-05", "close": 110.13, "volume": 12373.0}, {"date": "2025-09-08", "close": 110.15, "volume": 43206.0}, {"date": "2025-09-09", "close": 110.13, "volume": 18094.0}, {"date": "2025-09-10", "close": 110.33, "volume": 19231.0}, {"date": "2025-09-11", "close": 110.36, "volume": 22726.0}, {"date": "2025-09-12", "close": 110.2611, "volume": 24288.0}, {"date": "2025-09-15", "close": 110.36, "volume": 6622.0}, {"date": "2025-09-16", "close": 110.41, "volume": 69004.0}, {"date": "2025-09-17", "close": 110.3196, "volume": 20129.0}, {"date": "2025-09-18", "close": 110.22, "volume": 15841.0}, {"date": "2025-09-19", "close": 110.27, "volume": 27004.0}, {"date": "2025-09-22", "close": 110.1876, "volume": 30881.0}, {"date": "2025-09-23", "close": 110.12, "volume": 30555.0}, {"date": "2025-09-24", "close": 110.1425, "volume": 13158.0}, {"date": "2025-09-25", "close": 110.07, "volume": 11056.0}, {"date": "2025-09-26", "close": 109.98, "volume": 53408.0}, {"date": "2025-09-29", "close": 110.17, "volume": 10721.0}, {"date": "2025-09-30", "close": 110.37, "volume": 27054.0}, {"date": "2025-10-01", "close": 110.18, "volume": 28278.0}, {"date": "2025-10-02", "close": 110.095, "volume": 11855.0}, {"date": "2025-10-03", "close": 110.16, "volume": 13051.0}, {"date": "2025-10-06", "close": 110.0196, "volume": 21654.0}, {"date": "2025-10-07", "close": 110.0854, "volume": 8403.0}, {"date": "2025-10-08", "close": 109.98, "volume": 15048.0}, {"date": "2025-10-09", "close": 110.115, "volume": 8166.0}, {"date": "2025-10-10", "close": 110.455, "volume": 12634.0}, {"date": "2025-10-13", "close": 110.495, "volume": 11077.0}, {"date": "2025-10-14", "close": 110.62, "volume": 9804.0}, {"date": "2025-10-15", "close": 110.5641, "volume": 9526.0}, {"date": "2025-10-16", "close": 110.8095, "volume": 7448.0}, {"date": "2025-10-17", "close": 110.72, "volume": 13254.0}, {"date": "2025-10-20", "close": 110.7808, "volume": 6217.0}, {"date": "2025-10-21", "close": 110.93, "volume": 75382.0}, {"date": "2025-10-22", "close": 110.9261, "volume": 13598.0}, {"date": "2025-10-23", "close": 110.76, "volume": 13344.0}, {"date": "2025-10-24", "close": 110.96, "volume": 18789.0}, {"date": "2025-10-27", "close": 110.82, "volume": 6955.0}, {"date": "2025-10-28", "close": 110.876, "volume": 12306.0}, {"date": "2025-10-29", "close": 110.62, "volume": 32563.0}, {"date": "2025-10-30", "close": 110.56, "volume": 7660.0}, {"date": "2025-10-31", "close": 110.6246, "volume": 10597.0}, {"date": "2025-11-03", "close": 110.11, "volume": 21780.0}, {"date": "2025-11-04", "close": 110.37, "volume": 10831.0}, {"date": "2025-11-05", "close": 110.02, "volume": 33787.0}, {"date": "2025-11-06", "close": 110.435, "volume": 13871.0}, {"date": "2025-11-07", "close": 110.46, "volume": 13249.0}, {"date": "2025-11-10", "close": 110.45, "volume": 49377.0}, {"date": "2025-11-11", "close": 110.5182, "volume": 10986.0}, {"date": "2025-11-12", "close": 110.14, "volume": 41790.0}, {"date": "2025-11-13", "close": 110.385, "volume": 36923.0}, {"date": "2025-11-14", "close": 110.33, "volume": 14536.0}, {"date": "2025-11-17", "close": 110.38, "volume": 19664.0}, {"date": "2025-11-18", "close": 110.45, "volume": 9500.0}, {"date": "2025-11-19", "close": 110.35, "volume": 34045.0}, {"date": "2025-11-20", "close": 110.42, "volume": 22655.0}, {"date": "2025-11-21", "close": 110.35, "volume": 26169.0}, {"date": "2025-11-24", "close": 110.745, "volume": 8293.0}, {"date": "2025-11-25", "close": 110.79, "volume": 15472.0}, {"date": "2025-11-26", "close": 110.8346, "volume": 14729.0}, {"date": "2025-11-28", "close": 110.81, "volume": 11426.0}, {"date": "2025-12-01", "close": 110.245, "volume": 7165.0}, {"date": "2025-12-02", "close": 110.31, "volume": 10013.0}, {"date": "2025-12-03", "close": 110.44, "volume": 13328.0}, {"date": "2025-12-04", "close": 110.33, "volume": 21836.0}, {"date": "2025-12-05", "close": 110.14, "volume": 12148.0}, {"date": "2025-12-08", "close": 110.09, "volume": 12584.0}, {"date": "2025-12-09", "close": 110.0481, "volume": 8302.0}, {"date": "2025-12-10", "close": 110.23, "volume": 14759.0}, {"date": "2025-12-11", "close": 110.2731, "volume": 11780.0}, {"date": "2025-12-12", "close": 110.1751, "volume": 11659.0}, {"date": "2025-12-15", "close": 110.31, "volume": 8646.0}, {"date": "2025-12-16", "close": 110.42, "volume": 11107.0}, {"date": "2025-12-17", "close": 110.33, "volume": 16128.0}, {"date": "2025-12-18", "close": 110.604, "volume": 16054.0}, {"date": "2025-12-19", "close": 110.1834, "volume": 9040.0}, {"date": "2025-12-22", "close": 110.0923, "volume": 12958.0}, {"date": "2025-12-23", "close": 110.14, "volume": 17314.0}, {"date": "2025-12-24", "close": 110.2488, "volume": 9505.0}, {"date": "2025-12-26", "close": 110.365, "volume": 9800.0}, {"date": "2025-12-29", "close": 110.4399, "volume": 7856.0}, {"date": "2025-12-30", "close": 110.24, "volume": 25928.0}, {"date": "2025-12-31", "close": 110.25, "volume": 5213.0}, {"date": "2026-01-02", "close": 110.28, "volume": 19765.0}, {"date": "2026-01-05", "close": 110.34, "volume": 11993.0}, {"date": "2026-01-06", "close": 110.41, "volume": 11145.0}, {"date": "2026-01-07", "close": 110.4447, "volume": 6910.0}, {"date": "2026-01-08", "close": 110.03, "volume": 16582.0}, {"date": "2026-01-09", "close": 110.17, "volume": 12311.0}, {"date": "2026-01-12", "close": 110.14, "volume": 50681.0}, {"date": "2026-01-13", "close": 110.23, "volume": 15281.0}, {"date": "2026-01-14", "close": 110.31, "volume": 13966.0}, {"date": "2026-01-15", "close": 110.2398, "volume": 12130.0}, {"date": "2026-01-16", "close": 110.3, "volume": 20731.0}, {"date": "2026-01-20", "close": 110.02, "volume": 13915.0}, {"date": "2026-01-21", "close": 110.09, "volume": 13748.0}, {"date": "2026-01-22", "close": 110.13, "volume": 35154.0}, {"date": "2026-01-23", "close": 110.3, "volume": 10643.0}, {"date": "2026-01-26", "close": 110.3, "volume": 10961.0}, {"date": "2026-01-27", "close": 110.32, "volume": 7718.0}, {"date": "2026-01-28", "close": 110.2606, "volume": 17944.0}, {"date": "2026-01-29", "close": 110.31, "volume": 15879.0}, {"date": "2026-01-30", "close": 110.34, "volume": 47539.0}, {"date": "2026-02-02", "close": 109.915, "volume": 19891.0}, {"date": "2026-02-03", "close": 109.84, "volume": 20036.0}, {"date": "2026-02-04", "close": 109.915, "volume": 22904.0}, {"date": "2026-02-05", "close": 110.23, "volume": 28638.0}, {"date": "2026-02-06", "close": 110.165, "volume": 57666.0}, {"date": "2026-02-09", "close": 110.21, "volume": 21532.0}, {"date": "2026-02-10", "close": 109.76, "volume": 24927.0}, {"date": "2026-02-11", "close": 110.195, "volume": 9454.0}, {"date": "2026-02-12", "close": 110.4824, "volume": 11805.0}, {"date": "2026-02-13", "close": 110.44, "volume": 5971.0}, {"date": "2026-02-17", "close": 110.7, "volume": 15674.0}, {"date": "2026-02-18", "close": 110.62, "volume": 14212.0}, {"date": "2026-02-19", "close": 110.74, "volume": 9486.0}, {"date": "2026-02-20", "close": 110.68, "volume": 9119.0}, {"date": "2026-02-23", "close": 110.77, "volume": 31470.0}, {"date": "2026-02-24", "close": 110.785, "volume": 9294.0}, {"date": "2026-02-25", "close": 110.78, "volume": 11490.0}, {"date": "2026-02-26", "close": 110.69, "volume": 97372.0}, {"date": "2026-02-27", "close": 110.96, "volume": 17274.0}, {"date": "2026-03-02", "close": 110.311, "volume": 29057.0}, {"date": "2026-03-03", "close": 110.292, "volume": 10301.0}, {"date": "2026-03-04", "close": 110.2042, "volume": 59142.0}, {"date": "2026-03-05", "close": 110.2, "volume": 22225.0}, {"date": "2026-03-06", "close": 110.1, "volume": 13283.0}, {"date": "2026-03-09", "close": 110.33, "volume": 21467.0}, {"date": "2026-03-10", "close": 110.075, "volume": 11898.0}, {"date": "2026-03-11", "close": 109.915, "volume": 14045.0}, {"date": "2026-03-12", "close": 109.69, "volume": 190462.0}, {"date": "2026-03-13", "close": 109.33, "volume": 15023.0}, {"date": "2026-03-16", "close": 109.865, "volume": 19448.0}, {"date": "2026-03-17", "close": 109.89, "volume": 8503.0}, {"date": "2026-03-18", "close": 109.85, "volume": 32080.0}, {"date": "2026-03-19", "close": 109.93, "volume": 27801.0}, {"date": "2026-03-20", "close": 109.33, "volume": 15723.0}, {"date": "2026-03-23", "close": 109.64, "volume": 19864.0}, {"date": "2026-03-24", "close": 109.535, "volume": 15698.0}, {"date": "2026-03-25", "close": 109.8, "volume": 23569.0}, {"date": "2026-03-26", "close": 109.35, "volume": 4239.0}, {"date": "2026-03-27", "close": 109.45, "volume": 13489.0}, {"date": "2026-03-30", "close": 109.83, "volume": 11969.0}, {"date": "2026-03-31", "close": 109.71, "volume": 50640.0}, {"date": "2026-04-01", "close": 109.38, "volume": 17381.0}, {"date": "2026-04-02", "close": 109.46, "volume": 12308.0}, {"date": "2026-04-06", "close": 109.3937, "volume": 55736.0}, {"date": "2026-04-07", "close": 109.56, "volume": 23095.0}, {"date": "2026-04-08", "close": 109.84, "volume": 14296.0}, {"date": "2026-04-09", "close": 109.74, "volume": 6169.0}, {"date": "2026-04-10", "close": 109.62, "volume": 18211.0}, {"date": "2026-04-13", "close": 109.855, "volume": 16271.0}, {"date": "2026-04-14", "close": 109.98, "volume": 25249.0}, {"date": "2026-04-15", "close": 109.865, "volume": 5001.0}, {"date": "2026-04-16", "close": 109.8462, "volume": 7442.0}, {"date": "2026-04-17", "close": 110.17, "volume": 68782.0}, {"date": "2026-04-20", "close": 110.08, "volume": 13711.0}, {"date": "2026-04-21", "close": 109.71, "volume": 15515.0}, {"date": "2026-04-22", "close": 109.91, "volume": 7276.0}, {"date": "2026-04-23", "close": 109.8472, "volume": 12949.0}, {"date": "2026-04-24", "close": 109.98, "volume": 9709.0}, {"date": "2026-04-27", "close": 109.8888, "volume": 12432.0}, {"date": "2026-04-28", "close": 109.79, "volume": 8466.0}, {"date": "2026-04-29", "close": 109.5615, "volume": 8555.0}, {"date": "2026-04-30", "close": 109.58, "volume": 20398.0}, {"date": "2026-05-01", "close": 109.39, "volume": 7787.0}, {"date": "2026-05-04", "close": 109.15, "volume": 5142.0}, {"date": "2026-05-05", "close": 109.22, "volume": 52159.0}, {"date": "2026-05-06", "close": 109.52, "volume": 13001.0}, {"date": "2026-05-07", "close": 109.2726, "volume": 7841.0}, {"date": "2026-05-08", "close": 109.4, "volume": 8841.0}, {"date": "2026-05-11", "close": 109.24, "volume": 12366.0}, {"date": "2026-05-12", "close": 109.053, "volume": 16977.0}, {"date": "2026-05-13", "close": 109.0767, "volume": 13311.0}, {"date": "2026-05-14", "close": 109.0292, "volume": 4412.0}, {"date": "2026-05-15", "close": 108.743, "volume": 5425.0}, {"date": "2026-05-18", "close": 108.73, "volume": 13075.0}, {"date": "2026-05-19", "close": 108.4946, "volume": 10578.0}, {"date": "2026-05-20", "close": 108.8387, "volume": 7623.0}, {"date": "2026-05-21", "close": 108.8426, "volume": 12012.0}, {"date": "2026-05-22", "close": 108.98, "volume": 8079.0}, {"date": "2026-05-26", "close": 109.105, "volume": 9435.0}, {"date": "2026-05-27", "close": 109.08, "volume": 12648.0}, {"date": "2026-05-28", "close": 109.34, "volume": 11202.0}, {"date": "2026-05-29", "close": 109.33, "volume": 13214.0}, {"date": "2026-06-01", "close": 108.8104, "volume": 8711.0}, {"date": "2026-06-02", "close": 108.9176, "volume": 11559.0}, {"date": "2026-06-03", "close": 108.78, "volume": 13658.0}, {"date": "2026-06-04", "close": 108.84, "volume": 10855.0}, {"date": "2026-06-05", "close": 108.665, "volume": 8841.0}, {"date": "2026-06-08", "close": 108.63, "volume": 8448.0}, {"date": "2026-06-09", "close": 108.7732, "volume": 4783.0}, {"date": "2026-06-10", "close": 108.7651, "volume": 6271.0}, {"date": "2026-06-11", "close": 109.1, "volume": 5764.0}, {"date": "2026-06-12", "close": 109.05, "volume": 28264.0}, {"date": "2026-06-15", "close": 109.0595, "volume": 9800.0}, {"date": "2026-06-16", "close": 109.25, "volume": 10808.0}, {"date": "2026-06-17", "close": 109.002, "volume": 8954.0}, {"date": "2026-06-18", "close": 109.12, "volume": 8331.0}, {"date": "2026-06-22", "close": 108.9, "volume": 19525.0}, {"date": "2026-06-23", "close": 109.035, "volume": 9069.0}, {"date": "2026-06-24", "close": 109.32, "volume": 9541.0}, {"date": "2026-06-25", "close": 109.3973, "volume": 11353.0}, {"date": "2026-06-26", "close": 109.51, "volume": 8194.0}, {"date": "2026-06-29", "close": 109.5052, "volume": 8734.0}, {"date": "2026-06-30", "close": 109.2765, "volume": 27949.0}, {"date": "2026-07-01", "close": 108.76, "volume": 12537.0}, {"date": "2026-07-02", "close": 108.84, "volume": 11581.0}, {"date": "2026-07-06", "close": 109.0618, "volume": 12448.0}, {"date": "2026-07-07", "close": 108.79, "volume": 27206.0}, {"date": "2026-07-08", "close": 108.671, "volume": 10374.0}, {"date": "2026-07-09", "close": 108.82, "volume": 9947.0}, {"date": "2026-07-10", "close": 108.62, "volume": 8713.0}, {"date": "2026-07-13", "close": 108.531, "volume": 5604.0}, {"date": "2026-07-14", "close": 108.7463, "volume": 10055.0}, {"date": "2026-07-15", "close": 108.9454, "volume": 13329.0}, {"date": "2026-07-16", "close": 108.6599, "volume": 19873.0}, {"date": "2026-07-17", "close": 108.74, "volume": 18394.0}, {"date": "2026-07-20", "close": 108.7, "volume": 7523.0}, {"date": "2026-07-21", "close": 108.52, "volume": 15430.0}, {"date": "2026-07-22", "close": 108.465, "volume": 12776.0}, {"date": "2026-07-23", "close": 108.38, "volume": 21763.0}, {"date": "2026-07-24", "close": 108.46, "volume": 13876.0}, {"date": "2026-07-27", "close": 108.6064, "volume": 6989.0}, {"date": "2026-07-28", "close": 108.62, "volume": 28785.0}, {"date": "2026-07-29", "close": 108.515, "volume": 12004.0}, {"date": "2026-07-30", "close": 108.5721, "volume": 7818.0}, {"date": "2026-07-31", "close": 108.44, "volume": 19043.0}, {"date": "2026-08-03", "close": 108.3118, "volume": 9659.0}, {"date": "2026-08-04", "close": 108.47, "volume": 12329.0}, {"date": "2026-08-05", "close": 108.4903, "volume": 16713.0}, {"date": "2026-08-06", "close": 108.485, "volume": 54388.0}, {"date": "2026-08-07", "close": 108.6552, "volume": 19707.0}], "refreshing": true}