{"ticker": "IEF", "overview": {"name": "iShares 7-10 Year Treasury Bond ETF", "country": "United States"}, "description": "iShares 7-10 Year Treasury Bond ETF trades as IEF on the NASDAQ and is registered in the United States. Privy Trades holds 9 insider filings for the company. The most recent filing on record is dated 17 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IEF", "has_prices": true, "as_of": "2026-08-07", "last": 93.17, "prev_close": 92.95, "change": 0.21999999999999886, "change_pct": 0.0023668639053254317, "session_volume": 55016640.0, "vwap_5": 93.14579116623075, "vwap_20": 93.24858470357879, "vwap_60": 93.778800535633, "vwap_250": 95.73454632397925, "high_52w": 97.99, "low_52w": 92.82, "avg_volume_20": 7611160.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-c52854eda778483a883c0ba2bba17877-2", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury 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 IEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "SENATE-2e07675919df458da3be53610b8be5d0-3", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury 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": "On the Hill: Sen. John Boozman buys IEF ($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": 229909}, {"id": "SENATE-141ea86c94114d3fae9bce6e5e8065d1-4", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury 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": "On the Hill: Sen. John Boozman buys IEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388309}, {"id": "SENATE-27f15751bcec4e3ea0abd7e843c08d06-1", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman buys IEF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27f15751-bcec-4e3e-a0ab-d7e843c08d06/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594229}, {"id": "SENATE-c8fa5a56c0db4cf48370c81d858f9ca9-1", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys IEF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8fa5a56-c0db-4cf4-8370-c81d858f9ca9/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594229}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-10", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury 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 buys IEF ($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": 660469}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-3", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury 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 buys IEF ($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": 1134229}, {"id": "SENATE-17792029d97749d78d9c042dc3d342e9-4", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury 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": "Capitol Hill trade: Sen. John Boozman dumps IEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237909}, {"id": "SENATE-a88b0a6bd7004c7aad2ebfdf4bc5633f-1", "src": "CONGRESS", "ticker": "IEF", "cik": "", "company": "iShares 7-10 Year Treasury Bond ETF", "company_raw": "iShares 7-10 Year Treasury 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": "Capitol Hill trade: Sen. John Boozman dumps IEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f/", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420789}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "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": 34006.0, "sold": 3003.0, "net": 31003.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/"}, {"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": "BUY", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27f15751-bcec-4e3e-a0ab-d7e843c08d06/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8fa5a56-c0db-4cf4-8370-c81d858f9ca9/"}, {"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": "2024-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IEF", "has_prices": true, "summary": {"n": 6, "avg": -0.03404988309687798, "win_rate": 0.0, "best": -0.01219253604749779, "worst": -0.05276535176901177, "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": 94.32, "return": -0.01219253604749779}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 96.07, "return": -0.030186322473196543}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2025-09-16", "score": 0.0, "ref_price": 97.2, "return": -0.04146090534979425}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2025-09-16", "score": 0.0, "ref_price": 97.2, "return": -0.04146090534979425}, {"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": 95.68, "return": -0.026233277591973296}, {"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": 98.36, "return": -0.05276535176901177}]}, "price_series": [{"date": "2016-08-08", "close": 111.82, "volume": 1304009.0}, {"date": "2016-08-09", "close": 112.22, "volume": 1817007.0}, {"date": "2016-08-10", "close": 112.52, "volume": 1262456.0}, {"date": "2016-08-11", "close": 111.98, "volume": 1823551.0}, {"date": "2016-08-12", "close": 112.38, "volume": 1377100.0}, {"date": "2016-08-15", "close": 112.05, "volume": 1031766.0}, {"date": "2016-08-16", "close": 111.86, "volume": 1433536.0}, {"date": "2016-08-17", "close": 112.04, "volume": 1733883.0}, {"date": "2016-08-18", "close": 112.24, "volume": 1245617.0}, {"date": "2016-08-19", "close": 111.86, "volume": 1396706.0}, {"date": "2016-08-22", "close": 112.11, "volume": 1084588.0}, {"date": "2016-08-23", "close": 112.1, "volume": 939879.0}, {"date": "2016-08-24", "close": 112.06, "volume": 1345582.0}, {"date": "2016-08-25", "close": 111.88, "volume": 1037657.0}, {"date": "2016-08-26", "close": 111.45, "volume": 1988295.0}, {"date": "2016-08-29", "close": 111.91, "volume": 1497350.0}, {"date": "2016-08-30", "close": 111.9, "volume": 2498392.0}, {"date": "2016-08-31", "close": 111.77, "volume": 2008099.0}, {"date": "2016-09-01", "close": 111.79, "volume": 1775923.0}, {"date": "2016-09-02", "close": 111.5, "volume": 1550068.0}, {"date": "2016-09-06", "close": 112.02, "volume": 1283994.0}, {"date": "2016-09-07", "close": 112.08, "volume": 836835.0}, {"date": "2016-09-08", "close": 111.53, "volume": 1287292.0}, {"date": "2016-09-09", "close": 111.0, "volume": 1701089.0}, {"date": "2016-09-12", "close": 111.1, "volume": 1446579.0}, {"date": "2016-09-13", "close": 110.69, "volume": 1993657.0}, {"date": "2016-09-14", "close": 110.94, "volume": 1062133.0}, {"date": "2016-09-15", "close": 110.97, "volume": 1004149.0}, {"date": "2016-09-16", "close": 111.09, "volume": 833637.0}, {"date": "2016-09-19", "close": 110.9, "volume": 490368.0}, {"date": "2016-09-20", "close": 111.07, "volume": 1177840.0}, {"date": "2016-09-21", "close": 111.25, "volume": 1108272.0}, {"date": "2016-09-22", "close": 111.58, "volume": 1012327.0}, {"date": "2016-09-23", "close": 111.63, "volume": 952522.0}, {"date": "2016-09-26", "close": 111.95, "volume": 763981.0}, {"date": "2016-09-27", "close": 112.14, "volume": 1583705.0}, {"date": "2016-09-28", "close": 112.09, "volume": 594824.0}, {"date": "2016-09-29", "close": 112.16, "volume": 1123912.0}, {"date": "2016-09-30", "close": 111.88, "volume": 1774642.0}, {"date": "2016-10-03", "close": 111.47, "volume": 3111965.0}, {"date": "2016-10-04", "close": 110.96, "volume": 3949586.0}, {"date": "2016-10-05", "close": 110.71, "volume": 1490557.0}, {"date": "2016-10-06", "close": 110.48, "volume": 1577439.0}, {"date": "2016-10-07", "close": 110.64, "volume": 1601117.0}, {"date": "2016-10-10", "close": 110.35, "volume": 1066969.0}, {"date": "2016-10-11", "close": 110.32, "volume": 1942561.0}, {"date": "2016-10-12", "close": 110.32, "volume": 1037763.0}, {"date": "2016-10-13", "close": 110.55, "volume": 1188430.0}, {"date": "2016-10-14", "close": 110.21, "volume": 2105250.0}, {"date": "2016-10-17", "close": 110.45, "volume": 1490664.0}, {"date": "2016-10-18", "close": 110.67, "volume": 1484419.0}, {"date": "2016-10-19", "close": 110.72, "volume": 1264235.0}, {"date": "2016-10-20", "close": 110.62, "volume": 979921.0}, {"date": "2016-10-21", "close": 110.74, "volume": 571103.0}, {"date": "2016-10-24", "close": 110.59, "volume": 900791.0}, {"date": "2016-10-25", "close": 110.57, "volume": 735149.0}, {"date": "2016-10-26", "close": 110.33, "volume": 1136638.0}, {"date": "2016-10-27", "close": 109.95, "volume": 3668510.0}, {"date": "2016-10-28", "close": 109.97, "volume": 1313186.0}, {"date": "2016-10-31", "close": 110.06, "volume": 4413948.0}, {"date": "2016-11-01", "close": 109.91, "volume": 2003985.0}, {"date": "2016-11-02", "close": 110.24, "volume": 1455776.0}, {"date": "2016-11-03", "close": 110.17, "volume": 686575.0}, {"date": "2016-11-04", "close": 110.51, "volume": 1699809.0}, {"date": "2016-11-07", "close": 110.05, "volume": 2617928.0}, {"date": "2016-11-08", "close": 109.66, "volume": 1182225.0}, {"date": "2016-11-09", "close": 107.99, "volume": 6381291.0}, {"date": "2016-11-10", "close": 107.34, "volume": 5445300.0}, {"date": "2016-11-11", "close": 107.12, "volume": 2482857.0}, {"date": "2016-11-14", "close": 106.5, "volume": 3753800.0}, {"date": "2016-11-15", "close": 106.5, "volume": 1391672.0}, {"date": "2016-11-16", "close": 106.6, "volume": 2765740.0}, {"date": "2016-11-17", "close": 106.13, "volume": 2499174.0}, {"date": "2016-11-18", "close": 105.66, "volume": 4093685.0}, {"date": "2016-11-21", "close": 105.75, "volume": 1360945.0}, {"date": "2016-11-22", "close": 105.85, "volume": 1744666.0}, {"date": "2016-11-23", "close": 105.47, "volume": 4607052.0}, {"date": "2016-11-25", "close": 105.38, "volume": 948163.0}, {"date": "2016-11-28", "close": 105.86, "volume": 2474776.0}, {"date": "2016-11-29", "close": 105.97, "volume": 1744963.0}, {"date": "2016-11-30", "close": 105.26, "volume": 3362465.0}, {"date": "2016-12-01", "close": 104.71, "volume": 3467554.0}, {"date": "2016-12-02", "close": 105.18, "volume": 1660411.0}, {"date": "2016-12-05", "close": 105.14, "volume": 2281608.0}, {"date": "2016-12-06", "close": 105.18, "volume": 989350.0}, {"date": "2016-12-07", "close": 105.53, "volume": 1237567.0}, {"date": "2016-12-08", "close": 105.13, "volume": 1357500.0}, {"date": "2016-12-09", "close": 104.59, "volume": 3260969.0}, {"date": "2016-12-12", "close": 104.61, "volume": 1538223.0}, {"date": "2016-12-13", "close": 104.67, "volume": 1993545.0}, {"date": "2016-12-14", "close": 103.8, "volume": 3941008.0}, {"date": "2016-12-15", "close": 103.51, "volume": 1999188.0}, {"date": "2016-12-16", "close": 103.64, "volume": 1811758.0}, {"date": "2016-12-19", "close": 104.12, "volume": 1691826.0}, {"date": "2016-12-20", "close": 103.9, "volume": 969438.0}, {"date": "2016-12-21", "close": 104.07, "volume": 1870467.0}, {"date": "2016-12-22", "close": 103.86, "volume": 1872109.0}, {"date": "2016-12-23", "close": 103.96, "volume": 830422.0}, {"date": "2016-12-27", "close": 103.81, "volume": 1148774.0}, {"date": "2016-12-28", "close": 104.19, "volume": 1369826.0}, {"date": "2016-12-29", "close": 104.51, "volume": 1328572.0}, {"date": "2016-12-30", "close": 104.82, "volume": 2439455.0}, {"date": "2017-01-03", "close": 104.77, "volume": 3230548.0}, {"date": "2017-01-04", "close": 104.89, "volume": 1522962.0}, {"date": "2017-01-05", "close": 105.57, "volume": 3344376.0}, {"date": "2017-01-06", "close": 105.09, "volume": 1601433.0}, {"date": "2017-01-09", "close": 105.49, "volume": 1275042.0}, {"date": "2017-01-10", "close": 105.44, "volume": 1352734.0}, {"date": "2017-01-11", "close": 105.56, "volume": 1833735.0}, {"date": "2017-01-12", "close": 105.62, "volume": 1544660.0}, {"date": "2017-01-13", "close": 105.39, "volume": 1833203.0}, {"date": "2017-01-17", "close": 105.92, "volume": 1656682.0}, {"date": "2017-01-18", "close": 105.17, "volume": 3640392.0}, {"date": "2017-01-19", "close": 104.77, "volume": 1839952.0}, {"date": "2017-01-20", "close": 104.82, "volume": 1306421.0}, {"date": "2017-01-23", "close": 105.37, "volume": 1720212.0}, {"date": "2017-01-24", "close": 104.97, "volume": 1343970.0}, {"date": "2017-01-25", "close": 104.45, "volume": 1815965.0}, {"date": "2017-01-26", "close": 104.59, "volume": 2212910.0}, {"date": "2017-01-27", "close": 104.72, "volume": 2285159.0}, {"date": "2017-01-30", "close": 104.69, "volume": 1909335.0}, {"date": "2017-01-31", "close": 105.05, "volume": 1411700.0}, {"date": "2017-02-01", "close": 104.69, "volume": 2055086.0}, {"date": "2017-02-02", "close": 104.73, "volume": 1423492.0}, {"date": "2017-02-03", "close": 104.81, "volume": 1711147.0}, {"date": "2017-02-06", "close": 105.31, "volume": 1500484.0}, {"date": "2017-02-07", "close": 105.5, "volume": 1540579.0}, {"date": "2017-02-08", "close": 105.93, "volume": 3182186.0}, {"date": "2017-02-09", "close": 105.3, "volume": 1530153.0}, {"date": "2017-02-10", "close": 105.23, "volume": 1646365.0}, {"date": "2017-02-13", "close": 105.07, "volume": 1045207.0}, {"date": "2017-02-14", "close": 104.69, "volume": 2318128.0}, {"date": "2017-02-15", "close": 104.49, "volume": 2750913.0}, {"date": "2017-02-16", "close": 104.91, "volume": 2459817.0}, {"date": "2017-02-17", "close": 105.19, "volume": 2237724.0}, {"date": "2017-02-21", "close": 105.14, "volume": 2832683.0}, {"date": "2017-02-22", "close": 105.31, "volume": 2812755.0}, {"date": "2017-02-23", "close": 105.59, "volume": 1842686.0}, {"date": "2017-02-24", "close": 106.08, "volume": 2676980.0}, {"date": "2017-02-27", "close": 105.7, "volume": 3292633.0}, {"date": "2017-02-28", "close": 105.65, "volume": 2482544.0}, {"date": "2017-03-01", "close": 104.77, "volume": 2249019.0}, {"date": "2017-03-02", "close": 104.47, "volume": 2023327.0}, {"date": "2017-03-03", "close": 104.57, "volume": 2509000.0}, {"date": "2017-03-06", "close": 104.55, "volume": 1401622.0}, {"date": "2017-03-07", "close": 104.4, "volume": 1596283.0}, {"date": "2017-03-08", "close": 104.05, "volume": 2392776.0}, {"date": "2017-03-09", "close": 103.76, "volume": 2322915.0}, {"date": "2017-03-10", "close": 103.98, "volume": 1332989.0}, {"date": "2017-03-13", "close": 103.72, "volume": 1342568.0}, {"date": "2017-03-14", "close": 103.83, "volume": 864637.0}, {"date": "2017-03-15", "close": 104.74, "volume": 3701856.0}, {"date": "2017-03-16", "close": 104.45, "volume": 2749919.0}, {"date": "2017-03-17", "close": 104.73, "volume": 1186685.0}, {"date": "2017-03-20", "close": 104.9877, "volume": 1353486.0}, {"date": "2017-03-21", "close": 105.33, "volume": 1406988.0}, {"date": "2017-03-22", "close": 105.53, "volume": 2231348.0}, {"date": "2017-03-23", "close": 105.42, "volume": 2584684.0}, {"date": "2017-03-24", "close": 105.48, "volume": 2540044.0}, {"date": "2017-03-27", "close": 105.74, "volume": 2614005.0}, {"date": "2017-03-28", "close": 105.38, "volume": 1356809.0}, {"date": "2017-03-29", "close": 105.68, "volume": 1860381.0}, {"date": "2017-03-30", "close": 105.38, "volume": 1487684.0}, {"date": "2017-03-31", "close": 105.59, "volume": 1698488.0}, {"date": "2017-04-03", "close": 105.95, "volume": 4175518.0}, {"date": "2017-04-04", "close": 105.8, "volume": 1319595.0}, {"date": "2017-04-05", "close": 106.0, "volume": 2551140.0}, {"date": "2017-04-06", "close": 105.93, "volume": 1496344.0}, {"date": "2017-04-07", "close": 105.61, "volume": 1171830.0}, {"date": "2017-04-10", "close": 105.8, "volume": 1752459.0}, {"date": "2017-04-11", "close": 106.29, "volume": 2219221.0}, {"date": "2017-04-12", "close": 106.62, "volume": 2273640.0}, {"date": "2017-04-13", "close": 106.94, "volume": 1868187.0}, {"date": "2017-04-17", "close": 106.77, "volume": 1110547.0}, {"date": "2017-04-18", "close": 107.38, "volume": 1678639.0}, {"date": "2017-04-19", "close": 107.1, "volume": 1749970.0}, {"date": "2017-04-20", "close": 106.86, "volume": 1695070.0}, {"date": "2017-04-21", "close": 106.91, "volume": 2792479.0}, {"date": "2017-04-24", "close": 106.69, "volume": 3557972.0}, {"date": "2017-04-25", "close": 106.14, "volume": 1985745.0}, {"date": "2017-04-26", "close": 106.42, "volume": 1314378.0}, {"date": "2017-04-27", "close": 106.49, "volume": 1988199.0}, {"date": "2017-04-28", "close": 106.6, "volume": 5490008.0}, {"date": "2017-05-01", "close": 106.21, "volume": 2044444.0}, {"date": "2017-05-02", "close": 106.43, "volume": 1585337.0}, {"date": "2017-05-03", "close": 106.21, "volume": 1861314.0}, {"date": "2017-05-04", "close": 105.97, "volume": 1237107.0}, {"date": "2017-05-05", "close": 105.99, "volume": 980046.0}, {"date": "2017-05-08", "close": 105.73, "volume": 4887359.0}, {"date": "2017-05-09", "close": 105.61, "volume": 1457894.0}, {"date": "2017-05-10", "close": 105.57, "volume": 995492.0}, {"date": "2017-05-11", "close": 105.65, "volume": 1088840.0}, {"date": "2017-05-12", "close": 106.19, "volume": 2005629.0}, {"date": "2017-05-15", "close": 106.12, "volume": 672599.0}, {"date": "2017-05-16", "close": 106.26, "volume": 1314453.0}, {"date": "2017-05-17", "close": 107.11, "volume": 5644708.0}, {"date": "2017-05-18", "close": 107.08, "volume": 1715184.0}, {"date": "2017-05-19", "close": 107.05, "volume": 3503125.0}, {"date": "2017-05-22", "close": 106.93, "volume": 1425968.0}, {"date": "2017-05-23", "close": 106.65, "volume": 2984685.0}, {"date": "2017-05-24", "close": 106.87, "volume": 1777433.0}, {"date": "2017-05-25", "close": 106.93, "volume": 1361051.0}, {"date": "2017-05-26", "close": 107.0, "volume": 1016635.0}, {"date": "2017-05-30", "close": 107.27, "volume": 2335245.0}, {"date": "2017-05-31", "close": 107.32, "volume": 1752336.0}, {"date": "2017-06-01", "close": 107.1, "volume": 1769262.0}, {"date": "2017-06-02", "close": 107.57, "volume": 1803226.0}, {"date": "2017-06-05", "close": 107.39, "volume": 1414885.0}, {"date": "2017-06-06", "close": 107.73, "volume": 2078866.0}, {"date": "2017-06-07", "close": 107.53, "volume": 1795753.0}, {"date": "2017-06-08", "close": 107.36, "volume": 3863040.0}, {"date": "2017-06-09", "close": 107.26, "volume": 1203352.0}, {"date": "2017-06-12", "close": 107.24, "volume": 767315.0}, {"date": "2017-06-13", "close": 107.28, "volume": 682259.0}, {"date": "2017-06-14", "close": 107.84, "volume": 3712120.0}, {"date": "2017-06-15", "close": 107.65, "volume": 2000386.0}, {"date": "2017-06-16", "close": 107.71, "volume": 3460258.0}, {"date": "2017-06-19", "close": 107.41, "volume": 1105933.0}, {"date": "2017-06-20", "close": 107.68, "volume": 1252005.0}, {"date": "2017-06-21", "close": 107.67, "volume": 1159752.0}, {"date": "2017-06-22", "close": 107.77, "volume": 1160060.0}, {"date": "2017-06-23", "close": 107.8, "volume": 1581035.0}, {"date": "2017-06-26", "close": 107.89, "volume": 2825014.0}, {"date": "2017-06-27", "close": 107.36, "volume": 1755165.0}, {"date": "2017-06-28", "close": 107.26, "volume": 1530861.0}, {"date": "2017-06-29", "close": 106.86, "volume": 1997169.0}, {"date": "2017-06-30", "close": 106.61, "volume": 1909484.0}, {"date": "2017-07-03", "close": 106.06, "volume": 1255303.0}, {"date": "2017-07-05", "close": 106.14, "volume": 10478210.0}, {"date": "2017-07-06", "close": 105.94, "volume": 1794925.0}, {"date": "2017-07-07", "close": 105.77, "volume": 1800258.0}, {"date": "2017-07-10", "close": 105.91, "volume": 1247671.0}, {"date": "2017-07-11", "close": 106.05, "volume": 1112561.0}, {"date": "2017-07-12", "close": 106.36, "volume": 2451669.0}, {"date": "2017-07-13", "close": 106.25, "volume": 2095899.0}, {"date": "2017-07-14", "close": 106.4, "volume": 1260438.0}, {"date": "2017-07-17", "close": 106.53, "volume": 1289466.0}, {"date": "2017-07-18", "close": 106.92, "volume": 1776163.0}, {"date": "2017-07-19", "close": 106.92, "volume": 2465997.0}, {"date": "2017-07-20", "close": 106.95, "volume": 2317152.0}, {"date": "2017-07-21", "close": 107.14, "volume": 1815645.0}, {"date": "2017-07-24", "close": 107.07, "volume": 2342674.0}, {"date": "2017-07-25", "close": 106.47, "volume": 2513574.0}, {"date": "2017-07-26", "close": 106.81, "volume": 3010341.0}, {"date": "2017-07-27", "close": 106.64, "volume": 1852967.0}, {"date": "2017-07-28", "close": 106.82, "volume": 1001633.0}, {"date": "2017-07-31", "close": 106.85, "volume": 921808.0}, {"date": "2017-08-01", "close": 106.95, "volume": 1958311.0}, {"date": "2017-08-02", "close": 106.85, "volume": 516107.0}, {"date": "2017-08-03", "close": 107.22, "volume": 1576242.0}, {"date": "2017-08-04", "close": 106.93, "volume": 1266056.0}, {"date": "2017-08-07", "close": 106.99, "volume": 554119.0}, {"date": "2017-08-08", "close": 106.9, "volume": 1277754.0}, {"date": "2017-08-09", "close": 107.03, "volume": 1268046.0}, {"date": "2017-08-10", "close": 107.43, "volume": 1412024.0}, {"date": "2017-08-11", "close": 107.55, "volume": 911001.0}, {"date": "2017-08-14", "close": 107.29, "volume": 1386134.0}, {"date": "2017-08-15", "close": 106.97, "volume": 1146255.0}, {"date": "2017-08-16", "close": 107.17, "volume": 2160123.0}, {"date": "2017-08-17", "close": 107.55, "volume": 1637387.0}, {"date": "2017-08-18", "close": 107.57, "volume": 1235736.0}, {"date": "2017-08-21", "close": 107.64, "volume": 719196.0}, {"date": "2017-08-22", "close": 107.43, "volume": 984421.0}, {"date": "2017-08-23", "close": 107.8, "volume": 1246079.0}, {"date": "2017-08-24", "close": 107.63, "volume": 2520936.0}, {"date": "2017-08-25", "close": 107.81, "volume": 1007501.0}, {"date": "2017-08-28", "close": 107.91, "volume": 921095.0}, {"date": "2017-08-29", "close": 108.16, "volume": 1590227.0}, {"date": "2017-08-30", "close": 108.07, "volume": 1299930.0}, {"date": "2017-08-31", "close": 108.24, "volume": 1023622.0}, {"date": "2017-09-01", "close": 107.76, "volume": 3459956.0}, {"date": "2017-09-05", "close": 108.51, "volume": 3055580.0}, {"date": "2017-09-06", "close": 108.25, "volume": 1601483.0}, {"date": "2017-09-07", "close": 108.72, "volume": 4292486.0}, {"date": "2017-09-08", "close": 108.64, "volume": 1249118.0}, {"date": "2017-09-11", "close": 108.02, "volume": 2206172.0}, {"date": "2017-09-12", "close": 107.76, "volume": 3167779.0}, {"date": "2017-09-13", "close": 107.54, "volume": 1590908.0}, {"date": "2017-09-14", "close": 107.56, "volume": 1377491.0}, {"date": "2017-09-15", "close": 107.69, "volume": 1477009.0}, {"date": "2017-09-18", "close": 107.27, "volume": 3032494.0}, {"date": "2017-09-19", "close": 107.15, "volume": 673332.0}, {"date": "2017-09-20", "close": 106.94, "volume": 2397540.0}, {"date": "2017-09-21", "close": 106.8, "volume": 2389970.0}, {"date": "2017-09-22", "close": 106.99, "volume": 826550.0}, {"date": "2017-09-25", "close": 107.31, "volume": 1927429.0}, {"date": "2017-09-26", "close": 107.22, "volume": 1061020.0}, {"date": "2017-09-27", "close": 106.67, "volume": 4039061.0}, {"date": "2017-09-28", "close": 106.65, "volume": 1873291.0}, {"date": "2017-09-29", "close": 106.52, "volume": 2037845.0}, {"date": "2017-10-02", "close": 106.24, "volume": 3221576.0}, {"date": "2017-10-03", "close": 106.39, "volume": 2521976.0}, {"date": "2017-10-04", "close": 106.36, "volume": 2198286.0}, {"date": "2017-10-05", "close": 106.25, "volume": 1779946.0}, {"date": "2017-10-06", "close": 106.12, "volume": 2350567.0}, {"date": "2017-10-09", "close": 106.24, "volume": 893051.0}, {"date": "2017-10-10", "close": 106.28, "volume": 1123071.0}, {"date": "2017-10-11", "close": 106.4, "volume": 2841184.0}, {"date": "2017-10-12", "close": 106.5, "volume": 1349324.0}, {"date": "2017-10-13", "close": 106.86, "volume": 1521715.0}, {"date": "2017-10-16", "close": 106.68, "volume": 1666058.0}, {"date": "2017-10-17", "close": 106.64, "volume": 673763.0}, {"date": "2017-10-18", "close": 106.37, "volume": 1788509.0}, {"date": "2017-10-19", "close": 106.48, "volume": 1518714.0}, {"date": "2017-10-20", "close": 106.04, "volume": 2651794.0}, {"date": "2017-10-23", "close": 106.14, "volume": 709754.0}, {"date": "2017-10-24", "close": 105.82, "volume": 1605637.0}, {"date": "2017-10-25", "close": 105.65, "volume": 1838778.0}, {"date": "2017-10-26", "close": 105.51, "volume": 2062421.0}, {"date": "2017-10-27", "close": 105.85, "volume": 1315009.0}, {"date": "2017-10-30", "close": 106.23, "volume": 1692730.0}, {"date": "2017-10-31", "close": 106.16, "volume": 1178008.0}, {"date": "2017-11-01", "close": 106.06, "volume": 1321452.0}, {"date": "2017-11-02", "close": 106.2, "volume": 1997931.0}, {"date": "2017-11-03", "close": 106.37, "volume": 2532355.0}, {"date": "2017-11-06", "close": 106.5, "volume": 858413.0}, {"date": "2017-11-07", "close": 106.54, "volume": 734803.0}, {"date": "2017-11-08", "close": 106.41, "volume": 947809.0}, {"date": "2017-11-09", "close": 106.37, "volume": 926347.0}, {"date": "2017-11-10", "close": 105.83, "volume": 1861954.0}, {"date": "2017-11-13", "close": 105.78, "volume": 868580.0}, {"date": "2017-11-14", "close": 105.93, "volume": 1629226.0}, {"date": "2017-11-15", "close": 106.31, "volume": 1933134.0}, {"date": "2017-11-16", "close": 106.04, "volume": 1749220.0}, {"date": "2017-11-17", "close": 106.18, "volume": 941512.0}, {"date": "2017-11-20", "close": 106.01, "volume": 1153378.0}, {"date": "2017-11-21", "close": 106.03, "volume": 835610.0}, {"date": "2017-11-22", "close": 106.37, "volume": 1657908.0}, {"date": "2017-11-24", "close": 106.28, "volume": 614375.0}, {"date": "2017-11-27", "close": 106.35, "volume": 1927505.0}, {"date": "2017-11-28", "close": 106.37, "volume": 1387975.0}, {"date": "2017-11-29", "close": 106.03, "volume": 3193599.0}, {"date": "2017-11-30", "close": 105.7, "volume": 3306435.0}, {"date": "2017-12-01", "close": 105.93, "volume": 4341543.0}, {"date": "2017-12-04", "close": 105.88, "volume": 2356429.0}, {"date": "2017-12-05", "close": 105.96, "volume": 1586008.0}, {"date": "2017-12-06", "close": 106.18, "volume": 1459045.0}, {"date": "2017-12-07", "close": 105.99, "volume": 1953408.0}, {"date": "2017-12-08", "close": 105.91, "volume": 2519666.0}, {"date": "2017-12-11", "close": 105.84, "volume": 702208.0}, {"date": "2017-12-12", "close": 105.75, "volume": 2557740.0}, {"date": "2017-12-13", "close": 106.18, "volume": 1477764.0}, {"date": "2017-12-14", "close": 106.14, "volume": 982130.0}, {"date": "2017-12-15", "close": 106.12, "volume": 1845221.0}, {"date": "2017-12-18", "close": 105.88, "volume": 1610297.0}, {"date": "2017-12-19", "close": 105.4, "volume": 4535080.0}, {"date": "2017-12-20", "close": 105.09, "volume": 3026981.0}, {"date": "2017-12-21", "close": 105.0, "volume": 2098847.0}, {"date": "2017-12-22", "close": 105.04, "volume": 696874.0}, {"date": "2017-12-26", "close": 105.08, "volume": 2584778.0}, {"date": "2017-12-27", "close": 105.53, "volume": 2291488.0}, {"date": "2017-12-28", "close": 105.4, "volume": 1540546.0}, {"date": "2017-12-29", "close": 105.57, "volume": 1849555.0}, {"date": "2018-01-02", "close": 105.22, "volume": 3902185.0}, {"date": "2018-01-03", "close": 105.33, "volume": 2135976.0}, {"date": "2018-01-04", "close": 105.28, "volume": 2430030.0}, {"date": "2018-01-05", "close": 105.15, "volume": 2163587.0}, {"date": "2018-01-08", "close": 105.1, "volume": 2450624.0}, {"date": "2018-01-09", "close": 104.6, "volume": 5924200.0}, {"date": "2018-01-10", "close": 104.57, "volume": 2142476.0}, {"date": "2018-01-11", "close": 104.64, "volume": 1798688.0}, {"date": "2018-01-12", "close": 104.57, "volume": 1430710.0}, {"date": "2018-01-16", "close": 104.62, "volume": 5927505.0}, {"date": "2018-01-17", "close": 104.39, "volume": 2186138.0}, {"date": "2018-01-18", "close": 104.06, "volume": 3326215.0}, {"date": "2018-01-19", "close": 103.79, "volume": 2921631.0}, {"date": "2018-01-22", "close": 103.75, "volume": 8047404.0}, {"date": "2018-01-23", "close": 104.05, "volume": 1780075.0}, {"date": "2018-01-24", "close": 103.85, "volume": 1957198.0}, {"date": "2018-01-25", "close": 104.08, "volume": 3341952.0}, {"date": "2018-01-26", "close": 103.77, "volume": 3324858.0}, {"date": "2018-01-29", "close": 103.51, "volume": 2328244.0}, {"date": "2018-01-30", "close": 103.27, "volume": 2346906.0}, {"date": "2018-01-31", "close": 103.3, "volume": 2966405.0}, {"date": "2018-02-01", "close": 102.6, "volume": 8957712.0}, {"date": "2018-02-02", "close": 102.22, "volume": 5753508.0}, {"date": "2018-02-05", "close": 103.06, "volume": 6901969.0}, {"date": "2018-02-06", "close": 102.61, "volume": 5382879.0}, {"date": "2018-02-07", "close": 102.31, "volume": 4773709.0}, {"date": "2018-02-08", "close": 102.4, "volume": 5685261.0}, {"date": "2018-02-09", "close": 102.22, "volume": 4376923.0}, {"date": "2018-02-12", "close": 102.19, "volume": 2836265.0}, {"date": "2018-02-13", "close": 102.36, "volume": 2698089.0}, {"date": "2018-02-14", "close": 101.74, "volume": 4141940.0}, {"date": "2018-02-15", "close": 101.77, "volume": 3057291.0}, {"date": "2018-02-16", "close": 102.01, "volume": 2277771.0}, {"date": "2018-02-20", "close": 101.9, "volume": 2138272.0}, {"date": "2018-02-21", "close": 101.6, "volume": 2253855.0}, {"date": "2018-02-22", "close": 101.74, "volume": 4411980.0}, {"date": "2018-02-23", "close": 102.13, "volume": 4484674.0}, {"date": "2018-02-26", "close": 102.25, "volume": 2725643.0}, {"date": "2018-02-27", "close": 101.93, "volume": 3308421.0}, {"date": "2018-02-28", "close": 102.17, "volume": 2521402.0}, {"date": "2018-03-01", "close": 102.45, "volume": 5352579.0}, {"date": "2018-03-02", "close": 102.07, "volume": 2140780.0}, {"date": "2018-03-05", "close": 101.94, "volume": 2058342.0}, {"date": "2018-03-06", "close": 101.93, "volume": 2331040.0}, {"date": "2018-03-07", "close": 101.93, "volume": 1258112.0}, {"date": "2018-03-08", "close": 102.14, "volume": 1637019.0}, {"date": "2018-03-09", "close": 101.92, "volume": 1604478.0}, {"date": "2018-03-12", "close": 102.16, "volume": 1885719.0}, {"date": "2018-03-13", "close": 102.33, "volume": 1742071.0}, {"date": "2018-03-14", "close": 102.53, "volume": 2598905.0}, {"date": "2018-03-15", "close": 102.49, "volume": 2757956.0}, {"date": "2018-03-16", "close": 102.37, "volume": 3595261.0}, {"date": "2018-03-19", "close": 102.27, "volume": 2824964.0}, {"date": "2018-03-20", "close": 102.07, "volume": 2600627.0}, {"date": "2018-03-21", "close": 102.14, "volume": 3364909.0}, {"date": "2018-03-22", "close": 102.56, "volume": 5023804.0}, {"date": "2018-03-23", "close": 102.7, "volume": 2518958.0}, {"date": "2018-03-26", "close": 102.42, "volume": 4185089.0}, {"date": "2018-03-27", "close": 103.0, "volume": 3495878.0}, {"date": "2018-03-28", "close": 102.98, "volume": 2762493.0}, {"date": "2018-03-29", "close": 103.19, "volume": 2572109.0}, {"date": "2018-04-02", "close": 103.12, "volume": 2748781.0}, {"date": "2018-04-03", "close": 102.79, "volume": 4229566.0}, {"date": "2018-04-04", "close": 102.73, "volume": 2216773.0}, {"date": "2018-04-05", "close": 102.47, "volume": 1789294.0}, {"date": "2018-04-06", "close": 102.92, "volume": 2651185.0}, {"date": "2018-04-09", "close": 102.94, "volume": 2071118.0}, {"date": "2018-04-10", "close": 102.76, "volume": 1622794.0}, {"date": "2018-04-11", "close": 102.86, "volume": 2521033.0}, {"date": "2018-04-12", "close": 102.49, "volume": 2188647.0}, {"date": "2018-04-13", "close": 102.58, "volume": 2937674.0}, {"date": "2018-04-16", "close": 102.53, "volume": 1637379.0}, {"date": "2018-04-17", "close": 102.59, "volume": 1301847.0}, {"date": "2018-04-18", "close": 102.19, "volume": 2127606.0}, {"date": "2018-04-19", "close": 101.91, "volume": 3172785.0}, {"date": "2018-04-20", "close": 101.57, "volume": 2309432.0}, {"date": "2018-04-23", "close": 101.47, "volume": 5022804.0}, {"date": "2018-04-24", "close": 101.35, "volume": 3178947.0}, {"date": "2018-04-25", "close": 101.13, "volume": 3295691.0}, {"date": "2018-04-26", "close": 101.42, "volume": 1989509.0}, {"date": "2018-04-27", "close": 101.59, "volume": 2409325.0}, {"date": "2018-04-30", "close": 101.7, "volume": 3477045.0}, {"date": "2018-05-01", "close": 101.35, "volume": 1893967.0}, {"date": "2018-05-02", "close": 101.37, "volume": 3836684.0}, {"date": "2018-05-03", "close": 101.63, "volume": 6027127.0}, {"date": "2018-05-04", "close": 101.64, "volume": 2370639.0}, {"date": "2018-05-07", "close": 101.59, "volume": 1854923.0}, {"date": "2018-05-08", "close": 101.42, "volume": 1654562.0}, {"date": "2018-05-09", "close": 101.19, "volume": 2838360.0}, {"date": "2018-05-10", "close": 101.4, "volume": 4183730.0}, {"date": "2018-05-11", "close": 101.41, "volume": 2816308.0}, {"date": "2018-05-14", "close": 101.19, "volume": 4761961.0}, {"date": "2018-05-15", "close": 100.63, "volume": 6812535.0}, {"date": "2018-05-16", "close": 100.42, "volume": 4756901.0}, {"date": "2018-05-17", "close": 100.36, "volume": 1702645.0}, {"date": "2018-05-18", "close": 100.75, "volume": 2642316.0}, {"date": "2018-05-21", "close": 100.82, "volume": 2844814.0}, {"date": "2018-05-22", "close": 100.78, "volume": 1976999.0}, {"date": "2018-05-23", "close": 101.24, "volume": 5102523.0}, {"date": "2018-05-24", "close": 101.5, "volume": 2994068.0}, {"date": "2018-05-25", "close": 101.9, "volume": 2838422.0}, {"date": "2018-05-29", "close": 103.0, "volume": 10818180.0}, {"date": "2018-05-30", "close": 102.56, "volume": 4101441.0}, {"date": "2018-05-31", "close": 102.51, "volume": 5321713.0}, {"date": "2018-06-01", "close": 101.93, "volume": 7891390.0}, {"date": "2018-06-04", "close": 101.57, "volume": 3131829.0}, {"date": "2018-06-05", "close": 101.83, "volume": 4305593.0}, {"date": "2018-06-06", "close": 101.42, "volume": 3910489.0}, {"date": "2018-06-07", "close": 101.85, "volume": 4400363.0}, {"date": "2018-06-08", "close": 101.71, "volume": 7340613.0}, {"date": "2018-06-11", "close": 101.61, "volume": 1848437.0}, {"date": "2018-06-12", "close": 101.55, "volume": 1637511.0}, {"date": "2018-06-13", "close": 101.43, "volume": 3294666.0}, {"date": "2018-06-14", "close": 101.75, "volume": 3626405.0}, {"date": "2018-06-15", "close": 101.83, "volume": 5826512.0}, {"date": "2018-06-18", "close": 101.88, "volume": 4601074.0}, {"date": "2018-06-19", "close": 102.145, "volume": 4172900.0}, {"date": "2018-06-20", "close": 101.82, "volume": 3058959.0}, {"date": "2018-06-21", "close": 102.09, "volume": 2680469.0}, {"date": "2018-06-22", "close": 102.11, "volume": 2309933.0}, {"date": "2018-06-25", "close": 102.25, "volume": 8111232.0}, {"date": "2018-06-26", "close": 102.3, "volume": 3873192.0}, {"date": "2018-06-27", "close": 102.69, "volume": 3044183.0}, {"date": "2018-06-28", "close": 102.59, "volume": 3705643.0}, {"date": "2018-06-29", "close": 102.51, "volume": 2721230.0}, {"date": "2018-07-02", "close": 102.25, "volume": 3911495.0}, {"date": "2018-07-03", "close": 102.51, "volume": 1463832.0}, {"date": "2018-07-05", "close": 102.52, "volume": 1682545.0}, {"date": "2018-07-06", "close": 102.61, "volume": 3206616.0}, {"date": "2018-07-09", "close": 102.35, "volume": 2258773.0}, {"date": "2018-07-10", "close": 102.27, "volume": 4431056.0}, {"date": "2018-07-11", "close": 102.48, "volume": 2198695.0}, {"date": "2018-07-12", "close": 102.44, "volume": 1385932.0}, {"date": "2018-07-13", "close": 102.61, "volume": 2892476.0}, {"date": "2018-07-16", "close": 102.44, "volume": 1782641.0}, {"date": "2018-07-17", "close": 102.38, "volume": 1034701.0}, {"date": "2018-07-18", "close": 102.3, "volume": 1355277.0}, {"date": "2018-07-19", "close": 102.58, "volume": 4201724.0}, {"date": "2018-07-20", "close": 102.22, "volume": 3363165.0}, {"date": "2018-07-23", "close": 101.72, "volume": 5285683.0}, {"date": "2018-07-24", "close": 101.79, "volume": 3293839.0}, {"date": "2018-07-25", "close": 101.72, "volume": 2408954.0}, {"date": "2018-07-26", "close": 101.61, "volume": 2598215.0}, {"date": "2018-07-27", "close": 101.77, "volume": 1435099.0}, {"date": "2018-07-30", "close": 101.64, "volume": 3832706.0}, {"date": "2018-07-31", "close": 101.78, "volume": 3053579.0}, {"date": "2018-08-01", "close": 101.34, "volume": 5366771.0}, {"date": "2018-08-02", "close": 101.46, "volume": 3370763.0}, {"date": "2018-08-03", "close": 101.72, "volume": 2174780.0}, {"date": "2018-08-06", "close": 101.77, "volume": 3867205.0}, {"date": "2018-08-07", "close": 101.56, "volume": 2181388.0}, {"date": "2018-08-08", "close": 101.65, "volume": 2780441.0}, {"date": "2018-08-09", "close": 101.93, "volume": 4318009.0}, {"date": "2018-08-10", "close": 102.37, "volume": 4327822.0}, {"date": "2018-08-13", "close": 102.34, "volume": 1764670.0}, {"date": "2018-08-14", "close": 102.24, "volume": 2487598.0}, {"date": "2018-08-15", "close": 102.49, "volume": 4810763.0}, {"date": "2018-08-16", "close": 102.46, "volume": 2594433.0}, {"date": "2018-08-17", "close": 102.5, "volume": 3043399.0}, {"date": "2018-08-20", "close": 102.82, "volume": 2901051.0}, {"date": "2018-08-21", "close": 102.68, "volume": 2516672.0}, {"date": "2018-08-22", "close": 102.87, "volume": 2396765.0}, {"date": "2018-08-23", "close": 102.86, "volume": 871043.0}, {"date": "2018-08-24", "close": 102.89, "volume": 1296659.0}, {"date": "2018-08-27", "close": 102.66, "volume": 1852217.0}, {"date": "2018-08-28", "close": 102.43, "volume": 1506723.0}, {"date": "2018-08-29", "close": 102.4, "volume": 1420391.0}, {"date": "2018-08-30", "close": 102.59, "volume": 2780909.0}, {"date": "2018-08-31", "close": 102.61, "volume": 2132150.0}, {"date": "2018-09-04", "close": 102.17, "volume": 3419538.0}, {"date": "2018-09-05", "close": 102.16, "volume": 1332312.0}, {"date": "2018-09-06", "close": 102.37, "volume": 1656715.0}, {"date": "2018-09-07", "close": 101.91, "volume": 4404950.0}, {"date": "2018-09-10", "close": 101.97, "volume": 3110962.0}, {"date": "2018-09-11", "close": 101.6, "volume": 3360533.0}, {"date": "2018-09-12", "close": 101.72, "volume": 1398928.0}, {"date": "2018-09-13", "close": 101.71, "volume": 1281586.0}, {"date": "2018-09-14", "close": 101.52, "volume": 3749860.0}, {"date": "2018-09-17", "close": 101.54, "volume": 3807877.0}, {"date": "2018-09-18", "close": 101.12, "volume": 4972854.0}, {"date": "2018-09-19", "close": 100.945, "volume": 5515879.0}, {"date": "2018-09-20", "close": 100.96, "volume": 2973763.0}, {"date": "2018-09-21", "close": 101.0, "volume": 1024338.0}, {"date": "2018-09-24", "close": 100.89, "volume": 2389846.0}, {"date": "2018-09-25", "close": 100.79, "volume": 2878702.0}, {"date": "2018-09-26", "close": 101.12, "volume": 2502900.0}, {"date": "2018-09-27", "close": 101.12, "volume": 6342756.0}, {"date": "2018-09-28", "close": 101.17, "volume": 3930540.0}, {"date": "2018-10-01", "close": 100.71, "volume": 6408018.0}, {"date": "2018-10-02", "close": 100.97, "volume": 2914994.0}, {"date": "2018-10-03", "close": 100.22, "volume": 6612650.0}, {"date": "2018-10-04", "close": 99.96, "volume": 6427458.0}, {"date": "2018-10-05", "close": 99.72, "volume": 5676607.0}, {"date": "2018-10-08", "close": 99.76, "volume": 1947785.0}, {"date": "2018-10-09", "close": 99.95, "volume": 3066165.0}, {"date": "2018-10-10", "close": 100.0, "volume": 3001928.0}, {"date": "2018-10-11", "close": 100.41, "volume": 5821540.0}, {"date": "2018-10-12", "close": 100.29, "volume": 2642215.0}, {"date": "2018-10-15", "close": 100.35, "volume": 1859965.0}, {"date": "2018-10-16", "close": 100.34, "volume": 2704240.0}, {"date": "2018-10-17", "close": 100.05, "volume": 3336192.0}, {"date": "2018-10-18", "close": 100.23, "volume": 2587666.0}, {"date": "2018-10-19", "close": 100.11, "volume": 5531932.0}, {"date": "2018-10-22", "close": 100.13, "volume": 1690101.0}, {"date": "2018-10-23", "close": 100.39, "volume": 4420115.0}, {"date": "2018-10-24", "close": 100.93, "volume": 4881155.0}, {"date": "2018-10-25", "close": 100.69, "volume": 3558721.0}, {"date": "2018-10-26", "close": 101.14, "volume": 4220756.0}, {"date": "2018-10-29", "close": 101.13, "volume": 3766926.0}, {"date": "2018-10-30", "close": 100.91, "volume": 5746585.0}, {"date": "2018-10-31", "close": 100.66, "volume": 3956743.0}, {"date": "2018-11-01", "close": 100.53, "volume": 4834317.0}, {"date": "2018-11-02", "close": 99.97, "volume": 5250949.0}, {"date": "2018-11-05", "close": 100.03, "volume": 2446666.0}, {"date": "2018-11-06", "close": 99.92, "volume": 2456739.0}, {"date": "2018-11-07", "close": 99.92, "volume": 3297630.0}, {"date": "2018-11-08", "close": 99.78, "volume": 2188899.0}, {"date": "2018-11-09", "close": 100.17, "volume": 2772679.0}, {"date": "2018-11-12", "close": 100.47, "volume": 3704933.0}, {"date": "2018-11-13", "close": 100.55, "volume": 3265009.0}, {"date": "2018-11-14", "close": 100.76, "volume": 4626422.0}, {"date": "2018-11-15", "close": 100.83, "volume": 2621253.0}, {"date": "2018-11-16", "close": 101.14, "volume": 7226698.0}, {"date": "2018-11-19", "close": 101.29, "volume": 3447829.0}, {"date": "2018-11-20", "close": 101.27, "volume": 3648623.0}, {"date": "2018-11-21", "close": 101.25, "volume": 1896977.0}, {"date": "2018-11-23", "close": 101.31, "volume": 531238.0}, {"date": "2018-11-26", "close": 101.23, "volume": 2345621.0}, {"date": "2018-11-27", "close": 101.33, "volume": 2334393.0}, {"date": "2018-11-28", "close": 101.32, "volume": 3582510.0}, {"date": "2018-11-29", "close": 101.58, "volume": 4313021.0}, {"date": "2018-11-30", "close": 101.78, "volume": 3069684.0}, {"date": "2018-12-03", "close": 101.79, "volume": 6004914.0}, {"date": "2018-12-04", "close": 102.26, "volume": 7748767.0}, {"date": "2018-12-06", "close": 102.52, "volume": 9429900.0}, {"date": "2018-12-07", "close": 102.82, "volume": 7319120.0}, {"date": "2018-12-10", "close": 102.88, "volume": 9045197.0}, {"date": "2018-12-11", "close": 102.62, "volume": 5290089.0}, {"date": "2018-12-12", "close": 102.34, "volume": 3727166.0}, {"date": "2018-12-13", "close": 102.4, "volume": 4116029.0}, {"date": "2018-12-14", "close": 102.56, "volume": 3529993.0}, {"date": "2018-12-17", "close": 102.86, "volume": 7626952.0}, {"date": "2018-12-18", "close": 102.9, "volume": 4461364.0}, {"date": "2018-12-19", "close": 103.26, "volume": 7710856.0}, {"date": "2018-12-20", "close": 103.13, "volume": 8745162.0}, {"date": "2018-12-21", "close": 103.22, "volume": 4918611.0}, {"date": "2018-12-24", "close": 103.48, "volume": 6372964.0}, {"date": "2018-12-26", "close": 102.99, "volume": 5477738.0}, {"date": "2018-12-27", "close": 103.25, "volume": 4602088.0}, {"date": "2018-12-28", "close": 103.81, "volume": 4542620.0}, {"date": "2018-12-31", "close": 104.2, "volume": 7227495.0}, {"date": "2019-01-02", "close": 104.42, "volume": 18668520.0}, {"date": "2019-01-03", "close": 105.25, "volume": 10616680.0}, {"date": "2019-01-04", "close": 104.4, "volume": 6616700.0}, {"date": "2019-01-07", "close": 104.11, "volume": 5459196.0}, {"date": "2019-01-08", "close": 103.85, "volume": 6879507.0}, {"date": "2019-01-09", "close": 103.91, "volume": 3248650.0}, {"date": "2019-01-10", "close": 103.86, "volume": 14412990.0}, {"date": "2019-01-11", "close": 104.17, "volume": 3825731.0}, {"date": "2019-01-14", "close": 104.11, "volume": 3090149.0}, {"date": "2019-01-15", "close": 104.01, "volume": 4148048.0}, {"date": "2019-01-16", "close": 103.95, "volume": 4820794.0}, {"date": "2019-01-17", "close": 103.76, "volume": 5328050.0}, {"date": "2019-01-18", "close": 103.43, "volume": 6617519.0}, {"date": "2019-01-22", "close": 103.79, "volume": 5814417.0}, {"date": "2019-01-23", "close": 103.74, "volume": 3507319.0}, {"date": "2019-01-24", "close": 104.07, "volume": 5233200.0}, {"date": "2019-01-25", "close": 103.83, "volume": 2763332.0}, {"date": "2019-01-28", "close": 103.86, "volume": 3116083.0}, {"date": "2019-01-29", "close": 104.16, "volume": 2836679.0}, {"date": "2019-01-30", "close": 104.4, "volume": 5788324.0}, {"date": "2019-01-31", "close": 104.88, "volume": 10206450.0}, {"date": "2019-02-01", "close": 104.1, "volume": 9191931.0}, {"date": "2019-02-04", "close": 103.87, "volume": 7283506.0}, {"date": "2019-02-05", "close": 104.05, "volume": 3331094.0}, {"date": "2019-02-06", "close": 104.13, "volume": 3489763.0}, {"date": "2019-02-07", "close": 104.47, "volume": 6937372.0}, {"date": "2019-02-08", "close": 104.61, "volume": 2602723.0}, {"date": "2019-02-11", "close": 104.45, "volume": 2637191.0}, {"date": "2019-02-12", "close": 104.31, "volume": 3305304.0}, {"date": "2019-02-13", "close": 104.05, "volume": 3772135.0}, {"date": "2019-02-14", "close": 104.54, "volume": 10568670.0}, {"date": "2019-02-15", "close": 104.44, "volume": 6878987.0}, {"date": "2019-02-19", "close": 104.62, "volume": 8557378.0}, {"date": "2019-02-20", "close": 104.6, "volume": 4751098.0}, {"date": "2019-02-21", "close": 104.29, "volume": 4140206.0}, {"date": "2019-02-22", "close": 104.6, "volume": 3351041.0}, {"date": "2019-02-25", "close": 104.44, "volume": 2849605.0}, {"date": "2019-02-26", "close": 104.75, "volume": 2647726.0}, {"date": "2019-02-27", "close": 104.38, "volume": 2530612.0}, {"date": "2019-02-28", "close": 104.11, "volume": 4949933.0}, {"date": "2019-03-01", "close": 103.57, "volume": 9003040.0}, {"date": "2019-03-04", "close": 103.89, "volume": 3506592.0}, {"date": "2019-03-05", "close": 103.95, "volume": 2112204.0}, {"date": "2019-03-06", "close": 104.24, "volume": 2401564.0}, {"date": "2019-03-07", "close": 104.59, "volume": 4822864.0}, {"date": "2019-03-08", "close": 104.74, "volume": 5211967.0}, {"date": "2019-03-11", "close": 104.66, "volume": 4654133.0}, {"date": "2019-03-12", "close": 104.95, "volume": 4942779.0}, {"date": "2019-03-13", "close": 104.91, "volume": 1714980.0}, {"date": "2019-03-14", "close": 104.76, "volume": 2514646.0}, {"date": "2019-03-15", "close": 105.09, "volume": 7844642.0}, {"date": "2019-03-18", "close": 104.95, "volume": 4166201.0}, {"date": "2019-03-19", "close": 104.88, "volume": 2138001.0}, {"date": "2019-03-20", "close": 105.61, "volume": 8061698.0}, {"date": "2019-03-21", "close": 105.56, "volume": 4633505.0}, {"date": "2019-03-22", "close": 106.34, "volume": 4721870.0}, {"date": "2019-03-25", "close": 106.61, "volume": 7828800.0}, {"date": "2019-03-26", "close": 106.52, "volume": 7483688.0}, {"date": "2019-03-27", "close": 106.83, "volume": 3555914.0}, {"date": "2019-03-28", "close": 106.84, "volume": 3769706.0}, {"date": "2019-03-29", "close": 106.67, "volume": 2668915.0}, {"date": "2019-04-01", "close": 105.72, "volume": 9430378.0}, {"date": "2019-04-02", "close": 105.9, "volume": 7318597.0}, {"date": "2019-04-03", "close": 105.57, "volume": 5207253.0}, {"date": "2019-04-04", "close": 105.68, "volume": 2293705.0}, {"date": "2019-04-05", "close": 105.73, "volume": 1749909.0}, {"date": "2019-04-08", "close": 105.56, "volume": 3591492.0}, {"date": "2019-04-09", "close": 105.75, "volume": 3210636.0}, {"date": "2019-04-10", "close": 106.0, "volume": 2059767.0}, {"date": "2019-04-11", "close": 105.76, "volume": 1547544.0}, {"date": "2019-04-12", "close": 105.27, "volume": 6032092.0}, {"date": "2019-04-15", "close": 105.41, "volume": 2410736.0}, {"date": "2019-04-16", "close": 105.05, "volume": 5003641.0}, {"date": "2019-04-17", "close": 105.07, "volume": 2348848.0}, {"date": "2019-04-18", "close": 105.32, "volume": 4893179.0}, {"date": "2019-04-22", "close": 105.17, "volume": 3630010.0}, {"date": "2019-04-23", "close": 105.36, "volume": 2462055.0}, {"date": "2019-04-24", "close": 105.76, "volume": 3266709.0}, {"date": "2019-04-25", "close": 105.63, "volume": 1457640.0}, {"date": "2019-04-26", "close": 105.91, "volume": 2156091.0}, {"date": "2019-04-29", "close": 105.69, "volume": 2715003.0}, {"date": "2019-04-30", "close": 105.9, "volume": 3621942.0}, {"date": "2019-05-01", "close": 105.64, "volume": 6870719.0}, {"date": "2019-05-02", "close": 105.34, "volume": 3126155.0}, {"date": "2019-05-03", "close": 105.48, "volume": 2625249.0}, {"date": "2019-05-06", "close": 105.75, "volume": 3370060.0}, {"date": "2019-05-07", "close": 106.11, "volume": 3965829.0}, {"date": "2019-05-08", "close": 105.91, "volume": 4226574.0}, {"date": "2019-05-09", "close": 106.19, "volume": 4224160.0}, {"date": "2019-05-10", "close": 106.12, "volume": 2855374.0}, {"date": "2019-05-13", "close": 106.65, "volume": 5653357.0}, {"date": "2019-05-14", "close": 106.55, "volume": 2573186.0}, {"date": "2019-05-15", "close": 106.89, "volume": 5512288.0}, {"date": "2019-05-16", "close": 106.68, "volume": 3898355.0}, {"date": "2019-05-17", "close": 106.73, "volume": 2128424.0}, {"date": "2019-05-20", "close": 106.55, "volume": 2439557.0}, {"date": "2019-05-21", "close": 106.43, "volume": 2675307.0}, {"date": "2019-05-22", "close": 106.75, "volume": 3561928.0}, {"date": "2019-05-23", "close": 107.4, "volume": 6184489.0}, {"date": "2019-05-24", "close": 107.37, "volume": 2422769.0}, {"date": "2019-05-28", "close": 107.84, "volume": 7038954.0}, {"date": "2019-05-29", "close": 107.8, "volume": 5251806.0}, {"date": "2019-05-30", "close": 108.19, "volume": 3461100.0}, {"date": "2019-05-31", "close": 108.91, "volume": 6020621.0}, {"date": "2019-06-03", "close": 109.22, "volume": 23830910.0}, {"date": "2019-06-04", "close": 108.82, "volume": 5503215.0}, {"date": "2019-06-05", "close": 108.82, "volume": 7712307.0}, {"date": "2019-06-06", "close": 108.8, "volume": 2392398.0}, {"date": "2019-06-07", "close": 109.23, "volume": 2805926.0}, {"date": "2019-06-10", "close": 108.685, "volume": 6071237.0}, {"date": "2019-06-11", "close": 108.685, "volume": 2735811.0}, {"date": "2019-06-12", "close": 108.97, "volume": 2062847.0}, {"date": "2019-06-13", "close": 109.24, "volume": 1684700.0}, {"date": "2019-06-14", "close": 109.32, "volume": 3880735.0}, {"date": "2019-06-17", "close": 109.3, "volume": 3038808.0}, {"date": "2019-06-18", "close": 109.51, "volume": 4564921.0}, {"date": "2019-06-19", "close": 109.81, "volume": 4541492.0}, {"date": "2019-06-20", "close": 109.99, "volume": 4575008.0}, {"date": "2019-06-21", "close": 109.54, "volume": 4305194.0}, {"date": "2019-06-24", "close": 109.92, "volume": 3046256.0}, {"date": "2019-06-25", "close": 110.09, "volume": 5251008.0}, {"date": "2019-06-26", "close": 109.64, "volume": 6674975.0}, {"date": "2019-06-27", "close": 109.97, "volume": 2538362.0}, {"date": "2019-06-28", "close": 110.02, "volume": 4341481.0}, {"date": "2019-07-01", "close": 109.69, "volume": 8191473.0}, {"date": "2019-07-02", "close": 110.08, "volume": 3117098.0}, {"date": "2019-07-03", "close": 110.29, "volume": 2607009.0}, {"date": "2019-07-05", "close": 109.59, "volume": 3664100.0}, {"date": "2019-07-08", "close": 109.48, "volume": 3254286.0}, {"date": "2019-07-09", "close": 109.41, "volume": 2061782.0}, {"date": "2019-07-10", "close": 109.47, "volume": 4343742.0}, {"date": "2019-07-11", "close": 108.93, "volume": 4769826.0}, {"date": "2019-07-12", "close": 109.05, "volume": 4141939.0}, {"date": "2019-07-15", "close": 109.28, "volume": 1753174.0}, {"date": "2019-07-16", "close": 109.04, "volume": 2766110.0}, {"date": "2019-07-17", "close": 109.55, "volume": 2624401.0}, {"date": "2019-07-18", "close": 109.82, "volume": 2386673.0}, {"date": "2019-07-19", "close": 109.62, "volume": 1728139.0}, {"date": "2019-07-22", "close": 109.67, "volume": 1629798.0}, {"date": "2019-07-23", "close": 109.49, "volume": 2329832.0}, {"date": "2019-07-24", "close": 109.65, "volume": 2268628.0}, {"date": "2019-07-25", "close": 109.46, "volume": 3172045.0}, {"date": "2019-07-26", "close": 109.44, "volume": 3004070.0}, {"date": "2019-07-29", "close": 109.54, "volume": 2505561.0}, {"date": "2019-07-30", "close": 109.59, "volume": 2514764.0}, {"date": "2019-07-31", "close": 109.87, "volume": 6669714.0}, {"date": "2019-08-01", "close": 110.92, "volume": 16938730.0}, {"date": "2019-08-02", "close": 111.15, "volume": 8503301.0}, {"date": "2019-08-05", "close": 112.11, "volume": 7626211.0}, {"date": "2019-08-06", "close": 112.29, "volume": 6462448.0}, {"date": "2019-08-07", "close": 112.29, "volume": 9665348.0}, {"date": "2019-08-08", "close": 112.3, "volume": 5178767.0}, {"date": "2019-08-09", "close": 112.13, "volume": 2868961.0}, {"date": "2019-08-12", "close": 112.84, "volume": 4739934.0}, {"date": "2019-08-13", "close": 112.44, "volume": 6005831.0}, {"date": "2019-08-14", "close": 113.19, "volume": 8124271.0}, {"date": "2019-08-15", "close": 113.91, "volume": 5240208.0}, {"date": "2019-08-16", "close": 113.61, "volume": 4976230.0}, {"date": "2019-08-19", "close": 113.07, "volume": 3693085.0}, {"date": "2019-08-20", "close": 113.57, "volume": 3161828.0}, {"date": "2019-08-21", "close": 113.27, "volume": 4921730.0}, {"date": "2019-08-22", "close": 113.02, "volume": 5860399.0}, {"date": "2019-08-23", "close": 113.78, "volume": 8222680.0}, {"date": "2019-08-26", "close": 113.67, "volume": 7581565.0}, {"date": "2019-08-27", "close": 114.16, "volume": 3267443.0}, {"date": "2019-08-28", "close": 114.2, "volume": 2505433.0}, {"date": "2019-08-29", "close": 113.98, "volume": 4232371.0}, {"date": "2019-08-30", "close": 114.01, "volume": 3651077.0}, {"date": "2019-09-03", "close": 114.07, "volume": 11753970.0}, {"date": "2019-09-04", "close": 114.25, "volume": 3447044.0}, {"date": "2019-09-05", "close": 113.33, "volume": 4597847.0}, {"date": "2019-09-06", "close": 113.4, "volume": 3111001.0}, {"date": "2019-09-09", "close": 112.7, "volume": 4818705.0}, {"date": "2019-09-10", "close": 111.88, "volume": 4797360.0}, {"date": "2019-09-11", "close": 111.77, "volume": 4736967.0}, {"date": "2019-09-12", "close": 111.52, "volume": 8612525.0}, {"date": "2019-09-13", "close": 110.5, "volume": 24188080.0}, {"date": "2019-09-16", "close": 110.98, "volume": 5388257.0}, {"date": "2019-09-17", "close": 111.27, "volume": 8255568.0}, {"date": "2019-09-18", "close": 111.31, "volume": 5209854.0}, {"date": "2019-09-19", "close": 111.36, "volume": 7148212.0}, {"date": "2019-09-20", "close": 112.0, "volume": 9915042.0}, {"date": "2019-09-23", "close": 112.16, "volume": 13163940.0}, {"date": "2019-09-24", "close": 112.72, "volume": 10525340.0}, {"date": "2019-09-25", "close": 111.98, "volume": 8430899.0}, {"date": "2019-09-26", "close": 112.22, "volume": 4234168.0}, {"date": "2019-09-27", "close": 112.38, "volume": 4546123.0}, {"date": "2019-09-30", "close": 112.47, "volume": 2806200.0}, {"date": "2019-10-01", "close": 112.61, "volume": 8555112.0}, {"date": "2019-10-02", "close": 113.0, "volume": 3909055.0}, {"date": "2019-10-03", "close": 113.59, "volume": 6128950.0}, {"date": "2019-10-04", "close": 113.81, "volume": 4707644.0}, {"date": "2019-10-07", "close": 113.43, "volume": 3193609.0}, {"date": "2019-10-08", "close": 113.67, "volume": 4305746.0}, {"date": "2019-10-09", "close": 113.38, "volume": 3337579.0}, {"date": "2019-10-10", "close": 112.67, "volume": 3924427.0}, {"date": "2019-10-11", "close": 111.9, "volume": 8685279.0}, {"date": "2019-10-14", "close": 112.21, "volume": 1932167.0}, {"date": "2019-10-15", "close": 111.67, "volume": 6639548.0}, {"date": "2019-10-16", "close": 111.89, "volume": 2755766.0}, {"date": "2019-10-17", "close": 111.85, "volume": 3191143.0}, {"date": "2019-10-18", "close": 111.95, "volume": 2406526.0}, {"date": "2019-10-21", "close": 111.54, "volume": 1735260.0}, {"date": "2019-10-22", "close": 111.8, "volume": 3334545.0}, {"date": "2019-10-23", "close": 111.84, "volume": 3305797.0}, {"date": "2019-10-24", "close": 111.82, "volume": 2654666.0}, {"date": "2019-10-25", "close": 111.58, "volume": 2387370.0}, {"date": "2019-10-28", "close": 111.16, "volume": 5838011.0}, {"date": "2019-10-29", "close": 111.26, "volume": 2200186.0}, {"date": "2019-10-30", "close": 111.8, "volume": 5452549.0}, {"date": "2019-10-31", "close": 112.51, "volume": 5594462.0}, {"date": "2019-11-01", "close": 112.13, "volume": 8159807.0}, {"date": "2019-11-04", "close": 111.56, "volume": 4147334.0}, {"date": "2019-11-05", "close": 110.96, "volume": 7068841.0}, {"date": "2019-11-06", "close": 111.28, "volume": 4129788.0}, {"date": "2019-11-07", "close": 110.39, "volume": 5890165.0}, {"date": "2019-11-08", "close": 110.24, "volume": 3042004.0}, {"date": "2019-11-11", "close": 110.36, "volume": 1569260.0}, {"date": "2019-11-12", "close": 110.41, "volume": 4446349.0}, {"date": "2019-11-13", "close": 110.71, "volume": 2475151.0}, {"date": "2019-11-14", "close": 111.27, "volume": 3189644.0}, {"date": "2019-11-15", "close": 111.18, "volume": 2104540.0}, {"date": "2019-11-18", "close": 111.37, "volume": 2222406.0}, {"date": "2019-11-19", "close": 111.58, "volume": 8306976.0}, {"date": "2019-11-20", "close": 111.99, "volume": 3838072.0}, {"date": "2019-11-21", "close": 111.71, "volume": 3054910.0}, {"date": "2019-11-22", "close": 111.69, "volume": 1879667.0}, {"date": "2019-11-25", "close": 111.74, "volume": 3573142.0}, {"date": "2019-11-26", "close": 111.95, "volume": 3579371.0}, {"date": "2019-11-27", "close": 111.66, "volume": 2351809.0}, {"date": "2019-11-29", "close": 111.57, "volume": 2882264.0}, {"date": "2019-12-02", "close": 111.01, "volume": 6826437.0}, {"date": "2019-12-03", "close": 112.0, "volume": 6562321.0}, {"date": "2019-12-04", "close": 111.57, "volume": 2072415.0}, {"date": "2019-12-05", "close": 111.31, "volume": 3061985.0}, {"date": "2019-12-06", "close": 110.97, "volume": 2717408.0}, {"date": "2019-12-09", "close": 111.06, "volume": 2304461.0}, {"date": "2019-12-10", "close": 110.93, "volume": 1707068.0}, {"date": "2019-12-11", "close": 111.39, "volume": 2462555.0}, {"date": "2019-12-12", "close": 110.51, "volume": 5490568.0}, {"date": "2019-12-13", "close": 111.16, "volume": 4162002.0}, {"date": "2019-12-16", "close": 110.64, "volume": 3028541.0}, {"date": "2019-12-17", "close": 110.65, "volume": 3471397.0}, {"date": "2019-12-18", "close": 110.35, "volume": 2249532.0}, {"date": "2019-12-19", "close": 110.28, "volume": 1962689.0}, {"date": "2019-12-20", "close": 110.28, "volume": 4660471.0}, {"date": "2019-12-23", "close": 110.18, "volume": 1809420.0}, {"date": "2019-12-24", "close": 110.37, "volume": 857562.0}, {"date": "2019-12-26", "close": 110.53, "volume": 1385096.0}, {"date": "2019-12-27", "close": 110.69, "volume": 1771062.0}, {"date": "2019-12-30", "close": 110.62, "volume": 2035351.0}, {"date": "2019-12-31", "close": 110.22, "volume": 2801670.0}, {"date": "2020-01-02", "close": 110.73, "volume": 4022281.0}, {"date": "2020-01-03", "close": 111.47, "volume": 3839615.0}, {"date": "2020-01-06", "close": 111.35, "volume": 2714330.0}, {"date": "2020-01-07", "close": 111.19, "volume": 2038875.0}, {"date": "2020-01-08", "close": 110.93, "volume": 5081221.0}, {"date": "2020-01-09", "close": 111.01, "volume": 3680578.0}, {"date": "2020-01-10", "close": 111.25, "volume": 2600035.0}, {"date": "2020-01-13", "close": 111.12, "volume": 2672631.0}, {"date": "2020-01-14", "close": 111.34, "volume": 2376297.0}, {"date": "2020-01-15", "close": 111.62, "volume": 2734780.0}, {"date": "2020-01-16", "close": 111.39, "volume": 2200468.0}, {"date": "2020-01-17", "close": 111.3, "volume": 2627007.0}, {"date": "2020-01-21", "close": 111.74, "volume": 2355639.0}, {"date": "2020-01-22", "close": 111.76, "volume": 1787630.0}, {"date": "2020-01-23", "close": 112.04, "volume": 1891281.0}, {"date": "2020-01-24", "close": 112.44, "volume": 7932638.0}, {"date": "2020-01-27", "close": 113.2, "volume": 3824613.0}, {"date": "2020-01-28", "close": 112.82, "volume": 1923770.0}, {"date": "2020-01-29", "close": 113.36, "volume": 2429680.0}, {"date": "2020-01-30", "close": 113.47, "volume": 4405548.0}, {"date": "2020-01-31", "close": 114.04, "volume": 9764519.0}, {"date": "2020-02-03", "close": 113.79, "volume": 5722177.0}, {"date": "2020-02-04", "close": 113.13, "volume": 2569656.0}, {"date": "2020-02-05", "close": 112.64, "volume": 9027593.0}, {"date": "2020-02-06", "close": 112.72, "volume": 1697175.0}, {"date": "2020-02-07", "close": 113.26, "volume": 6177908.0}, {"date": "2020-02-10", "close": 113.48, "volume": 1909108.0}, {"date": "2020-02-11", "close": 113.21, "volume": 1657144.0}, {"date": "2020-02-12", "close": 112.92, "volume": 1473750.0}, {"date": "2020-02-13", "close": 113.02, "volume": 1868002.0}, {"date": "2020-02-14", "close": 113.3, "volume": 2043632.0}, {"date": "2020-02-18", "close": 113.48, "volume": 8412898.0}, {"date": "2020-02-19", "close": 113.46, "volume": 1681788.0}, {"date": "2020-02-20", "close": 113.79, "volume": 3453027.0}, {"date": "2020-02-21", "close": 114.25, "volume": 5381018.0}, {"date": "2020-02-24", "close": 115.14, "volume": 6803649.0}, {"date": "2020-02-25", "close": 115.46, "volume": 10014350.0}, {"date": "2020-02-26", "close": 115.4, "volume": 19649400.0}, {"date": "2020-02-27", "close": 115.96, "volume": 8630137.0}, {"date": "2020-02-28", "close": 117.26, "volume": 13437150.0}, {"date": "2020-03-02", "close": 117.04, "volume": 19402100.0}, {"date": "2020-03-03", "close": 118.4, "volume": 11462350.0}, {"date": "2020-03-04", "close": 118.14, "volume": 7627290.0}, {"date": "2020-03-05", "close": 119.19, "volume": 5284214.0}, {"date": "2020-03-06", "close": 120.4, "volume": 11614850.0}, {"date": "2020-03-09", "close": 121.48, "volume": 24791750.0}, {"date": "2020-03-10", "close": 119.25, "volume": 15073110.0}, {"date": "2020-03-11", "close": 118.06, "volume": 13316520.0}, {"date": "2020-03-12", "close": 118.12, "volume": 10671550.0}, {"date": "2020-03-13", "close": 117.35, "volume": 8697570.0}, {"date": "2020-03-16", "close": 120.45, "volume": 6971755.0}, {"date": "2020-03-17", "close": 117.43, "volume": 5680276.0}, {"date": "2020-03-18", "close": 115.8, "volume": 13256510.0}, {"date": "2020-03-19", "close": 116.18, "volume": 6702952.0}, {"date": "2020-03-20", "close": 119.14, "volume": 9641930.0}, {"date": "2020-03-23", "close": 120.55, "volume": 12234750.0}, {"date": "2020-03-24", "close": 119.73, "volume": 5235484.0}, {"date": "2020-03-25", "close": 119.8, "volume": 5527552.0}, {"date": "2020-03-26", "close": 120.09, "volume": 3384495.0}, {"date": "2020-03-27", "close": 120.98, "volume": 5282367.0}, {"date": "2020-03-30", "close": 121.26, "volume": 4649568.0}, {"date": "2020-03-31", "close": 121.48, "volume": 6356537.0}, {"date": "2020-04-01", "close": 121.83, "volume": 9256441.0}, {"date": "2020-04-02", "close": 121.85, "volume": 4789361.0}, {"date": "2020-04-03", "close": 121.94, "volume": 3441297.0}, {"date": "2020-04-06", "close": 121.39, "volume": 4697597.0}, {"date": "2020-04-07", "close": 120.85, "volume": 9340613.0}, {"date": "2020-04-08", "close": 120.7, "volume": 3341022.0}, {"date": "2020-04-09", "close": 120.96, "volume": 4543678.0}, {"date": "2020-04-13", "close": 120.7, "volume": 2103215.0}, {"date": "2020-04-14", "close": 120.86, "volume": 2180063.0}, {"date": "2020-04-15", "close": 121.94, "volume": 3137391.0}, {"date": "2020-04-16", "close": 122.07, "volume": 1901687.0}, {"date": "2020-04-17", "close": 121.75, "volume": 2375086.0}, {"date": "2020-04-20", "close": 122.07, "volume": 4230725.0}, {"date": "2020-04-21", "close": 122.41, "volume": 3287659.0}, {"date": "2020-04-22", "close": 122.03, "volume": 3168690.0}, {"date": "2020-04-23", "close": 122.11, "volume": 2346265.0}, {"date": "2020-04-24", "close": 122.14, "volume": 2373519.0}, {"date": "2020-04-27", "close": 121.49, "volume": 2508138.0}, {"date": "2020-04-28", "close": 122.02, "volume": 2847637.0}, {"date": "2020-04-29", "close": 121.96, "volume": 2600232.0}, {"date": "2020-04-30", "close": 121.67, "volume": 5371506.0}, {"date": "2020-05-01", "close": 121.71, "volume": 8357730.0}, {"date": "2020-05-04", "close": 121.73, "volume": 3580519.0}, {"date": "2020-05-05", "close": 121.64, "volume": 3487668.0}, {"date": "2020-05-06", "close": 121.19, "volume": 3279454.0}, {"date": "2020-05-07", "close": 121.93, "volume": 3252814.0}, {"date": "2020-05-08", "close": 121.53, "volume": 3486806.0}, {"date": "2020-05-11", "close": 121.19, "volume": 4569358.0}, {"date": "2020-05-12", "close": 121.59, "volume": 4267731.0}, {"date": "2020-05-13", "close": 121.84, "volume": 2615782.0}, {"date": "2020-05-14", "close": 122.03, "volume": 2257568.0}, {"date": "2020-05-15", "close": 121.95, "volume": 1828945.0}, {"date": "2020-05-18", "close": 121.2, "volume": 3091234.0}, {"date": "2020-05-19", "close": 121.54, "volume": 1941703.0}, {"date": "2020-05-20", "close": 121.57, "volume": 2366730.0}, {"date": "2020-05-21", "close": 121.65, "volume": 2063773.0}, {"date": "2020-05-22", "close": 121.88, "volume": 1352411.0}, {"date": "2020-05-26", "close": 121.56, "volume": 3485014.0}, {"date": "2020-05-27", "close": 121.66, "volume": 2542851.0}, {"date": "2020-05-28", "close": 121.55, "volume": 3873877.0}, {"date": "2020-05-29", "close": 121.94, "volume": 2993843.0}, {"date": "2020-06-01", "close": 121.77, "volume": 8531709.0}, {"date": "2020-06-02", "close": 121.57, "volume": 4711832.0}, {"date": "2020-06-03", "close": 120.85, "volume": 4226754.0}, {"date": "2020-06-04", "close": 120.37, "volume": 4744064.0}, {"date": "2020-06-05", "close": 119.77, "volume": 10611680.0}, {"date": "2020-06-08", "close": 119.9, "volume": 3314691.0}, {"date": "2020-06-09", "close": 120.33, "volume": 3238558.0}, {"date": "2020-06-10", "close": 121.23, "volume": 4945029.0}, {"date": "2020-06-11", "close": 121.66, "volume": 6365781.0}, {"date": "2020-06-12", "close": 121.39, "volume": 3050997.0}, {"date": "2020-06-15", "close": 121.29, "volume": 2658046.0}, {"date": "2020-06-16", "close": 121.04, "volume": 5252003.0}, {"date": "2020-06-17", "close": 121.23, "volume": 2308253.0}, {"date": "2020-06-18", "close": 121.5, "volume": 1694622.0}, {"date": "2020-06-19", "close": 121.54, "volume": 2033246.0}, {"date": "2020-06-22", "close": 121.43, "volume": 2285080.0}, {"date": "2020-06-23", "close": 121.39, "volume": 2010572.0}, {"date": "2020-06-24", "close": 121.62, "volume": 2310651.0}, {"date": "2020-06-25", "close": 121.64, "volume": 1650931.0}, {"date": "2020-06-26", "close": 121.97, "volume": 3413933.0}, {"date": "2020-06-29", "close": 122.09, "volume": 28632380.0}, {"date": "2020-06-30", "close": 121.87, "volume": 4126714.0}, {"date": "2020-07-01", "close": 121.57, "volume": 8416463.0}, {"date": "2020-07-02", "close": 121.72, "volume": 3054157.0}, {"date": "2020-07-06", "close": 121.54, "volume": 2821900.0}, {"date": "2020-07-07", "close": 121.93, "volume": 2920494.0}, {"date": "2020-07-08", "close": 121.74, "volume": 2096696.0}, {"date": "2020-07-09", "close": 122.15, "volume": 2769375.0}, {"date": "2020-07-10", "close": 121.89, "volume": 1938964.0}, {"date": "2020-07-13", "close": 122.02, "volume": 2051104.0}, {"date": "2020-07-14", "close": 122.01, "volume": 1721841.0}, {"date": "2020-07-15", "close": 121.97, "volume": 2085375.0}, {"date": "2020-07-16", "close": 122.06, "volume": 1907115.0}, {"date": "2020-07-17", "close": 122.03, "volume": 2405230.0}, {"date": "2020-07-20", "close": 122.11, "volume": 2695915.0}, {"date": "2020-07-21", "close": 122.24, "volume": 3228374.0}, {"date": "2020-07-22", "close": 122.28, "volume": 2431512.0}, {"date": "2020-07-23", "close": 122.4, "volume": 2006539.0}, {"date": "2020-07-24", "close": 122.34, "volume": 3395588.0}, {"date": "2020-07-27", "close": 122.15, "volume": 1976555.0}, {"date": "2020-07-28", "close": 122.44, "volume": 1870313.0}, {"date": "2020-07-29", "close": 122.6, "volume": 1874214.0}, {"date": "2020-07-30", "close": 122.765, "volume": 28331990.0}, {"date": "2020-07-31", "close": 122.8, "volume": 4039242.0}, {"date": "2020-08-03", "close": 122.64, "volume": 6596161.0}, {"date": "2020-08-04", "close": 123.06, "volume": 3841988.0}, {"date": "2020-08-05", "close": 122.65, "volume": 2423684.0}, {"date": "2020-08-06", "close": 122.79, "volume": 2286565.0}, {"date": "2020-08-07", "close": 122.53, "volume": 2363363.0}, {"date": "2020-08-10", "close": 122.4, "volume": 1994937.0}, {"date": "2020-08-11", "close": 121.98, "volume": 7166529.0}, {"date": "2020-08-12", "close": 121.62, "volume": 5538087.0}, {"date": "2020-08-13", "close": 121.37, "volume": 5748364.0}, {"date": "2020-08-14", "close": 121.43, "volume": 2722804.0}, {"date": "2020-08-17", "close": 121.63, "volume": 3357748.0}, {"date": "2020-08-18", "close": 121.84, "volume": 1853657.0}, {"date": "2020-08-19", "close": 121.68, "volume": 4493782.0}, {"date": "2020-08-20", "close": 122.03, "volume": 2880331.0}, {"date": "2020-08-21", "close": 122.12, "volume": 2103655.0}, {"date": "2020-08-24", "close": 121.95, "volume": 1974858.0}, {"date": "2020-08-25", "close": 121.655, "volume": 3562796.0}, {"date": "2020-08-26", "close": 121.61, "volume": 3337406.0}, {"date": "2020-08-27", "close": 121.18, "volume": 4672917.0}, {"date": "2020-08-28", "close": 121.38, "volume": 2277244.0}, {"date": "2020-08-31", "close": 121.51, "volume": 3273267.0}, {"date": "2020-09-01", "close": 121.82, "volume": 4623121.0}, {"date": "2020-09-02", "close": 121.99, "volume": 3013408.0}, {"date": "2020-09-03", "close": 122.15, "volume": 5750484.0}, {"date": "2020-09-04", "close": 121.47, "volume": 7512838.0}, {"date": "2020-09-08", "close": 121.73, "volume": 3442807.0}, {"date": "2020-09-09", "close": 121.67, "volume": 3964260.0}, {"date": "2020-09-10", "close": 121.82, "volume": 3164227.0}, {"date": "2020-09-11", "close": 122.01, "volume": 4905064.0}, {"date": "2020-09-14", "close": 121.9, "volume": 1797058.0}, {"date": "2020-09-15", "close": 121.84, "volume": 2897554.0}, {"date": "2020-09-16", "close": 121.77, "volume": 4015681.0}, {"date": "2020-09-17", "close": 121.805, "volume": 3426757.0}, {"date": "2020-09-18", "close": 121.7, "volume": 5606923.0}, {"date": "2020-09-21", "close": 121.92, "volume": 5838125.0}, {"date": "2020-09-22", "close": 121.92, "volume": 3387887.0}, {"date": "2020-09-23", "close": 121.92, "volume": 3172041.0}, {"date": "2020-09-24", "close": 121.98, "volume": 2866854.0}, {"date": "2020-09-25", "close": 122.08, "volume": 2187387.0}, {"date": "2020-09-28", "close": 122.06, "volume": 4167167.0}, {"date": "2020-09-29", "close": 122.15, "volume": 2577127.0}, {"date": "2020-09-30", "close": 121.82, "volume": 4276361.0}, {"date": "2020-10-01", "close": 121.81, "volume": 8733786.0}, {"date": "2020-10-02", "close": 121.685, "volume": 7509877.0}, {"date": "2020-10-05", "close": 120.92, "volume": 6132188.0}, {"date": "2020-10-06", "close": 121.2, "volume": 8516442.0}, {"date": "2020-10-07", "close": 120.85, "volume": 7116752.0}, {"date": "2020-10-08", "close": 121.07, "volume": 3499030.0}, {"date": "2020-10-09", "close": 121.01, "volume": 4358483.0}, {"date": "2020-10-12", "close": 121.14, "volume": 3287885.0}, {"date": "2020-10-13", "close": 121.41, "volume": 6346629.0}, {"date": "2020-10-14", "close": 121.45, "volume": 5202303.0}, {"date": "2020-10-15", "close": 121.32, "volume": 3839185.0}, {"date": "2020-10-16", "close": 121.25, "volume": 2726171.0}, {"date": "2020-10-19", "close": 121.05, "volume": 3635834.0}, {"date": "2020-10-20", "close": 120.79, "volume": 6129693.0}, {"date": "2020-10-21", "close": 120.63, "volume": 6425296.0}, {"date": "2020-10-22", "close": 120.21, "volume": 6748978.0}, {"date": "2020-10-23", "close": 120.38, "volume": 5049865.0}, {"date": "2020-10-26", "close": 120.7, "volume": 4817785.0}, {"date": "2020-10-27", "close": 120.97, "volume": 3620054.0}, {"date": "2020-10-28", "close": 120.96, "volume": 5586552.0}, {"date": "2020-10-29", "close": 120.45, "volume": 7505127.0}, {"date": "2020-10-30", "close": 120.06, "volume": 7247160.0}, {"date": "2020-11-02", "close": 120.19, "volume": 7674317.0}, {"date": "2020-11-03", "close": 119.92, "volume": 8040549.0}, {"date": "2020-11-04", "close": 120.93, "volume": 14922300.0}, {"date": "2020-11-05", "close": 120.91, "volume": 6250703.0}, {"date": "2020-11-06", "close": 120.5, "volume": 10402200.0}, {"date": "2020-11-09", "close": 119.61, "volume": 11195820.0}, {"date": "2020-11-10", "close": 119.27, "volume": 4810487.0}, {"date": "2020-11-11", "close": 119.46, "volume": 1699858.0}, {"date": "2020-11-12", "close": 120.14, "volume": 6323952.0}, {"date": "2020-11-13", "close": 119.98, "volume": 6766022.0}, {"date": "2020-11-16", "close": 119.89, "volume": 3911408.0}, {"date": "2020-11-17", "close": 120.2, "volume": 4707856.0}, {"date": "2020-11-18", "close": 120.16, "volume": 7931213.0}, {"date": "2020-11-19", "close": 120.29, "volume": 9323009.0}, {"date": "2020-11-20", "close": 120.5, "volume": 16772170.0}, {"date": "2020-11-23", "close": 120.26, "volume": 2511919.0}, {"date": "2020-11-24", "close": 120.07, "volume": 4349418.0}, {"date": "2020-11-25", "close": 120.11, "volume": 2125740.0}, {"date": "2020-11-27", "close": 120.47, "volume": 2988074.0}, {"date": "2020-11-30", "close": 120.39, "volume": 2390943.0}, {"date": "2020-12-01", "close": 119.67, "volume": 13902250.0}, {"date": "2020-12-02", "close": 119.47, "volume": 5578528.0}, {"date": "2020-12-03", "close": 119.79, "volume": 4484897.0}, {"date": "2020-12-04", "close": 119.32, "volume": 4709144.0}, {"date": "2020-12-07", "close": 119.69, "volume": 4345415.0}, {"date": "2020-12-08", "close": 119.81, "volume": 4735809.0}, {"date": "2020-12-09", "close": 119.64, "volume": 3444104.0}, {"date": "2020-12-10", "close": 119.91, "volume": 3557613.0}, {"date": "2020-12-11", "close": 120.15, "volume": 4336658.0}, {"date": "2020-12-14", "close": 120.08, "volume": 2870627.0}, {"date": "2020-12-15", "close": 119.96, "volume": 2889166.0}, {"date": "2020-12-16", "close": 119.86, "volume": 5058448.0}, {"date": "2020-12-17", "close": 119.7, "volume": 3233158.0}, {"date": "2020-12-18", "close": 119.6, "volume": 3189453.0}, {"date": "2020-12-21", "close": 119.68, "volume": 2850543.0}, {"date": "2020-12-22", "close": 119.88, "volume": 3931860.0}, {"date": "2020-12-23", "close": 119.63, "volume": 3047122.0}, {"date": "2020-12-24", "close": 119.8, "volume": 1529337.0}, {"date": "2020-12-28", "close": 119.81, "volume": 3677496.0}, {"date": "2020-12-29", "close": 119.79, "volume": 2157281.0}, {"date": "2020-12-30", "close": 119.87, "volume": 2549055.0}, {"date": "2020-12-31", "close": 119.95, "volume": 2626214.0}, {"date": "2021-01-04", "close": 119.98, "volume": 5498999.0}, {"date": "2021-01-05", "close": 119.7, "volume": 5004393.0}, {"date": "2021-01-06", "close": 119.0, "volume": 10039300.0}, {"date": "2021-01-07", "close": 118.58, "volume": 7751650.0}, {"date": "2021-01-08", "close": 118.24, "volume": 8378652.0}, {"date": "2021-01-11", "close": 118.01, "volume": 6142879.0}, {"date": "2021-01-12", "close": 117.99, "volume": 6516782.0}, {"date": "2021-01-13", "close": 118.4, "volume": 7562855.0}, {"date": "2021-01-14", "close": 118.13, "volume": 7731084.0}, {"date": "2021-01-15", "close": 118.45, "volume": 5978356.0}, {"date": "2021-01-19", "close": 118.52, "volume": 4035753.0}, {"date": "2021-01-20", "close": 118.57, "volume": 4277708.0}, {"date": "2021-01-21", "close": 118.4, "volume": 4254502.0}, {"date": "2021-01-22", "close": 118.58, "volume": 4706189.0}, {"date": "2021-01-25", "close": 119.06, "volume": 5689167.0}, {"date": "2021-01-26", "close": 119.02, "volume": 4257174.0}, {"date": "2021-01-27", "close": 119.16, "volume": 5764713.0}, {"date": "2021-01-28", "close": 118.85, "volume": 5394284.0}, {"date": "2021-01-29", "close": 118.64, "volume": 7952081.0}, {"date": "2021-02-01", "close": 118.71, "volume": 3640712.0}, {"date": "2021-02-02", "close": 118.41, "volume": 3609871.0}, {"date": "2021-02-03", "close": 118.12, "volume": 3844215.0}, {"date": "2021-02-04", "close": 118.08, "volume": 2146031.0}, {"date": "2021-02-05", "close": 117.83, "volume": 5498036.0}, {"date": "2021-02-08", "close": 117.88, "volume": 2861325.0}, {"date": "2021-02-09", "close": 117.97, "volume": 4458483.0}, {"date": "2021-02-10", "close": 118.27, "volume": 6726802.0}, {"date": "2021-02-11", "close": 118.18, "volume": 5949889.0}, {"date": "2021-02-12", "close": 117.79, "volume": 8802378.0}, {"date": "2021-02-16", "close": 116.94, "volume": 8909021.0}, {"date": "2021-02-17", "close": 117.02, "volume": 4789709.0}, {"date": "2021-02-18", "close": 117.01, "volume": 4469927.0}, {"date": "2021-02-19", "close": 116.54, "volume": 5851819.0}, {"date": "2021-02-22", "close": 116.35, "volume": 3828028.0}, {"date": "2021-02-23", "close": 116.44, "volume": 7344886.0}, {"date": "2021-02-24", "close": 116.28, "volume": 7133845.0}, {"date": "2021-02-25", "close": 114.73, "volume": 35760890.0}, {"date": "2021-02-26", "close": 115.76, "volume": 28188450.0}, {"date": "2021-03-01", "close": 115.56, "volume": 9616518.0}, {"date": "2021-03-02", "close": 115.77, "volume": 6270980.0}, {"date": "2021-03-03", "close": 115.15, "volume": 8377310.0}, {"date": "2021-03-04", "close": 114.58, "volume": 12327870.0}, {"date": "2021-03-05", "close": 114.42, "volume": 8634646.0}, {"date": "2021-03-08", "close": 113.97, "volume": 7416384.0}, {"date": "2021-03-09", "close": 114.51, "volume": 7035036.0}, {"date": "2021-03-10", "close": 114.75, "volume": 5683125.0}, {"date": "2021-03-11", "close": 114.71, "volume": 7576486.0}, {"date": "2021-03-12", "close": 113.88, "volume": 7332703.0}, {"date": "2021-03-15", "close": 114.02, "volume": 4465502.0}, {"date": "2021-03-16", "close": 114.0, "volume": 5479507.0}, {"date": "2021-03-17", "close": 113.81, "volume": 8975911.0}, {"date": "2021-03-18", "close": 113.1, "volume": 8281398.0}, {"date": "2021-03-19", "close": 113.03, "volume": 8748137.0}, {"date": "2021-03-22", "close": 113.4, "volume": 4679826.0}, {"date": "2021-03-23", "close": 113.96, "volume": 7544012.0}, {"date": "2021-03-24", "close": 114.11, "volume": 14634870.0}, {"date": "2021-03-25", "close": 113.96, "volume": 10573820.0}, {"date": "2021-03-26", "close": 113.58, "volume": 6409729.0}, {"date": "2021-03-29", "close": 113.19, "volume": 6298024.0}, {"date": "2021-03-30", "close": 113.09, "volume": 5784914.0}, {"date": "2021-03-31", "close": 112.93, "volume": 8619995.0}, {"date": "2021-04-01", "close": 113.36, "volume": 8535311.0}, {"date": "2021-04-05", "close": 113.04, "volume": 9944534.0}, {"date": "2021-04-06", "close": 113.59, "volume": 8765168.0}, {"date": "2021-04-07", "close": 113.52, "volume": 6316843.0}, {"date": "2021-04-08", "close": 113.91, "volume": 6334848.0}, {"date": "2021-04-09", "close": 113.61, "volume": 5887437.0}, {"date": "2021-04-12", "close": 113.54, "volume": 5465972.0}, {"date": "2021-04-13", "close": 114.01, "volume": 7663913.0}, {"date": "2021-04-14", "close": 113.87, "volume": 4876940.0}, {"date": "2021-04-15", "close": 114.6, "volume": 9958454.0}, {"date": "2021-04-16", "close": 114.29, "volume": 7334909.0}, {"date": "2021-04-19", "close": 114.17, "volume": 5738590.0}, {"date": "2021-04-20", "close": 114.51, "volume": 6468328.0}, {"date": "2021-04-21", "close": 114.57, "volume": 7976519.0}, {"date": "2021-04-22", "close": 114.66, "volume": 7681357.0}, {"date": "2021-04-23", "close": 114.51, "volume": 5510142.0}, {"date": "2021-04-26", "close": 114.39, "volume": 7145282.0}, {"date": "2021-04-27", "close": 113.94, "volume": 7720506.0}, {"date": "2021-04-28", "close": 114.09, "volume": 8692915.0}, {"date": "2021-04-29", "close": 113.89, "volume": 5547845.0}, {"date": "2021-04-30", "close": 113.99, "volume": 5160017.0}, {"date": "2021-05-03", "close": 114.11, "volume": 8593296.0}, {"date": "2021-05-04", "close": 114.26, "volume": 11171040.0}, {"date": "2021-05-05", "close": 114.4, "volume": 6810046.0}, {"date": "2021-05-06", "close": 114.45, "volume": 6546203.0}, {"date": "2021-05-07", "close": 114.49, "volume": 10657710.0}, {"date": "2021-05-10", "close": 114.26, "volume": 5906790.0}, {"date": "2021-05-11", "close": 114.07, "volume": 6591325.0}, {"date": "2021-05-12", "close": 113.52, "volume": 14510080.0}, {"date": "2021-05-13", "close": 113.9, "volume": 8242729.0}, {"date": "2021-05-14", "close": 114.15, "volume": 7943181.0}, {"date": "2021-05-17", "close": 114.04, "volume": 6711083.0}, {"date": "2021-05-18", "close": 114.04, "volume": 4319572.0}, {"date": "2021-05-19", "close": 113.7, "volume": 13156480.0}, {"date": "2021-05-20", "close": 114.17, "volume": 8412730.0}, {"date": "2021-05-21", "close": 114.21, "volume": 6648700.0}, {"date": "2021-05-24", "close": 114.32, "volume": 4825983.0}, {"date": "2021-05-25", "close": 114.74, "volume": 5748228.0}, {"date": "2021-05-26", "close": 114.61, "volume": 4501561.0}, {"date": "2021-05-27", "close": 114.41, "volume": 5998122.0}, {"date": "2021-05-28", "close": 114.4, "volume": 5575688.0}, {"date": "2021-06-01", "close": 114.3, "volume": 9498089.0}, {"date": "2021-06-02", "close": 114.43, "volume": 4269904.0}, {"date": "2021-06-03", "close": 114.14, "volume": 3591204.0}, {"date": "2021-06-04", "close": 114.77, "volume": 6326118.0}, {"date": "2021-06-07", "close": 114.68, "volume": 3068480.0}, {"date": "2021-06-08", "close": 115.01, "volume": 4760524.0}, {"date": "2021-06-09", "close": 115.37, "volume": 5679344.0}, {"date": "2021-06-10", "close": 115.78, "volume": 6494799.0}, {"date": "2021-06-11", "close": 115.61, "volume": 3914239.0}, {"date": "2021-06-14", "close": 115.25, "volume": 3730876.0}, {"date": "2021-06-15", "close": 115.27, "volume": 4212729.0}, {"date": "2021-06-16", "close": 114.48, "volume": 13529120.0}, {"date": "2021-06-17", "close": 114.89, "volume": 8838138.0}, {"date": "2021-06-18", "close": 115.54, "volume": 13434960.0}, {"date": "2021-06-21", "close": 115.17, "volume": 6460007.0}, {"date": "2021-06-22", "close": 115.38, "volume": 5459704.0}, {"date": "2021-06-23", "close": 115.15, "volume": 5429843.0}, {"date": "2021-06-24", "close": 115.13, "volume": 3631724.0}, {"date": "2021-06-25", "close": 114.89, "volume": 6716861.0}, {"date": "2021-06-28", "close": 115.25, "volume": 4968856.0}, {"date": "2021-06-29", "close": 115.31, "volume": 3373184.0}, {"date": "2021-06-30", "close": 115.49, "volume": 6572875.0}, {"date": "2021-07-01", "close": 115.33, "volume": 11966220.0}, {"date": "2021-07-02", "close": 115.75, "volume": 5071881.0}, {"date": "2021-07-06", "close": 116.36, "volume": 9095292.0}, {"date": "2021-07-07", "close": 116.7, "volume": 7456447.0}, {"date": "2021-07-08", "close": 117.0, "volume": 7367979.0}, {"date": "2021-07-09", "close": 116.41, "volume": 5531190.0}, {"date": "2021-07-12", "close": 116.35, "volume": 3867702.0}, {"date": "2021-07-13", "close": 115.99, "volume": 6926475.0}, {"date": "2021-07-14", "close": 116.49, "volume": 6029153.0}, {"date": "2021-07-15", "close": 116.98, "volume": 5704529.0}, {"date": "2021-07-16", "close": 116.96, "volume": 3577861.0}, {"date": "2021-07-19", "close": 117.96, "volume": 20557530.0}, {"date": "2021-07-20", "close": 117.81, "volume": 8728991.0}, {"date": "2021-07-21", "close": 117.13, "volume": 7438310.0}, {"date": "2021-07-22", "close": 117.4, "volume": 6363507.0}, {"date": "2021-07-23", "close": 117.22, "volume": 6804597.0}, {"date": "2021-07-26", "close": 117.14, "volume": 6179619.0}, {"date": "2021-07-27", "close": 117.64, "volume": 8621186.0}, {"date": "2021-07-28", "close": 117.74, "volume": 11533480.0}, {"date": "2021-07-29", "close": 117.38, "volume": 6203823.0}, {"date": "2021-07-30", "close": 117.71, "volume": 5656386.0}, {"date": "2021-08-02", "close": 118.15, "volume": 19495780.0}, {"date": "2021-08-03", "close": 118.18, "volume": 6627309.0}, {"date": "2021-08-04", "close": 118.15, "volume": 7545049.0}, {"date": "2021-08-05", "close": 117.72, "volume": 5164636.0}, {"date": "2021-08-06", "close": 117.03, "volume": 7807589.0}, {"date": "2021-08-09", "close": 116.78, "volume": 10842530.0}, {"date": "2021-08-10", "close": 116.56, "volume": 7192420.0}, {"date": "2021-08-11", "close": 116.69, "volume": 7254257.0}, {"date": "2021-08-12", "close": 116.57, "volume": 6932215.0}, {"date": "2021-08-13", "close": 117.24, "volume": 6896465.0}, {"date": "2021-08-16", "close": 117.5, "volume": 6928097.0}, {"date": "2021-08-17", "close": 117.44, "volume": 7785495.0}, {"date": "2021-08-18", "close": 117.38, "volume": 7025808.0}, {"date": "2021-08-19", "close": 117.64, "volume": 6242714.0}, {"date": "2021-08-20", "close": 117.53, "volume": 6510301.0}, {"date": "2021-08-23", "close": 117.56, "volume": 3958480.0}, {"date": "2021-08-24", "close": 117.24, "volume": 3649651.0}, {"date": "2021-08-25", "close": 116.78, "volume": 5874659.0}, {"date": "2021-08-26", "close": 116.78, "volume": 6850643.0}, {"date": "2021-08-27", "close": 117.16, "volume": 6360684.0}, {"date": "2021-08-30", "close": 117.39, "volume": 6546248.0}, {"date": "2021-08-31", "close": 117.17, "volume": 7418428.0}, {"date": "2021-09-01", "close": 117.14, "volume": 11908630.0}, {"date": "2021-09-02", "close": 117.28, "volume": 2976276.0}, {"date": "2021-09-03", "close": 117.0, "volume": 4988870.0}, {"date": "2021-09-07", "close": 116.54, "volume": 7098564.0}, {"date": "2021-09-08", "close": 116.86, "volume": 6046209.0}, {"date": "2021-09-09", "close": 117.19, "volume": 7009653.0}, {"date": "2021-09-10", "close": 116.82, "volume": 8147133.0}, {"date": "2021-09-13", "close": 116.96, "volume": 4269332.0}, {"date": "2021-09-14", "close": 117.4, "volume": 6991031.0}, {"date": "2021-09-15", "close": 117.2, "volume": 5108919.0}, {"date": "2021-09-16", "close": 116.83, "volume": 5682695.0}, {"date": "2021-09-17", "close": 116.49, "volume": 7611738.0}, {"date": "2021-09-20", "close": 117.08, "volume": 8781617.0}, {"date": "2021-09-21", "close": 117.01, "volume": 4867948.0}, {"date": "2021-09-22", "close": 117.12, "volume": 10966440.0}, {"date": "2021-09-23", "close": 116.06, "volume": 10650130.0}, {"date": "2021-09-24", "close": 115.71, "volume": 10528000.0}, {"date": "2021-09-27", "close": 115.4, "volume": 6742092.0}, {"date": "2021-09-28", "close": 114.96, "volume": 10295460.0}, {"date": "2021-09-29", "close": 115.08, "volume": 8363964.0}, {"date": "2021-09-30", "close": 115.22, "volume": 7307937.0}, {"date": "2021-10-01", "close": 115.61, "volume": 19830110.0}, {"date": "2021-10-04", "close": 115.47, "volume": 7691837.0}, {"date": "2021-10-05", "close": 115.11, "volume": 6861931.0}, {"date": "2021-10-06", "close": 115.14, "volume": 7473541.0}, {"date": "2021-10-07", "close": 114.68, "volume": 8160204.0}, {"date": "2021-10-08", "close": 114.43, "volume": 9455115.0}, {"date": "2021-10-11", "close": 114.15, "volume": 2261278.0}, {"date": "2021-10-12", "close": 114.67, "volume": 7938421.0}, {"date": "2021-10-13", "close": 114.89, "volume": 11662370.0}, {"date": "2021-10-14", "close": 115.16, "volume": 9518151.0}, {"date": "2021-10-15", "close": 114.59, "volume": 8689690.0}, {"date": "2021-10-18", "close": 114.43, "volume": 8703263.0}, {"date": "2021-10-19", "close": 114.02, "volume": 7445439.0}, {"date": "2021-10-20", "close": 113.97, "volume": 6229997.0}, {"date": "2021-10-21", "close": 113.67, "volume": 7104090.0}, {"date": "2021-10-22", "close": 113.96, "volume": 10204560.0}, {"date": "2021-10-25", "close": 114.1, "volume": 4835094.0}, {"date": "2021-10-26", "close": 114.24, "volume": 5603077.0}, {"date": "2021-10-27", "close": 114.88, "volume": 16140260.0}, {"date": "2021-10-28", "close": 114.58, "volume": 9940418.0}, {"date": "2021-10-29", "close": 114.63, "volume": 11254320.0}, {"date": "2021-11-01", "close": 114.54, "volume": 14479010.0}, {"date": "2021-11-02", "close": 114.82, "volume": 12191080.0}, {"date": "2021-11-03", "close": 114.46, "volume": 17031090.0}, {"date": "2021-11-04", "close": 115.08, "volume": 12665430.0}, {"date": "2021-11-05", "close": 115.71, "volume": 12955130.0}, {"date": "2021-11-08", "close": 115.21, "volume": 7404312.0}, {"date": "2021-11-09", "close": 115.74, "volume": 12345440.0}, {"date": "2021-11-10", "close": 114.75, "volume": 19425110.0}, {"date": "2021-11-11", "close": 114.38, "volume": 3746050.0}, {"date": "2021-11-12", "close": 114.62, "volume": 10613440.0}, {"date": "2021-11-15", "close": 114.17, "volume": 8021394.0}, {"date": "2021-11-16", "close": 114.07, "volume": 6573729.0}, {"date": "2021-11-17", "close": 114.48, "volume": 10006200.0}, {"date": "2021-11-18", "close": 114.55, "volume": 10183370.0}, {"date": "2021-11-19", "close": 114.86, "volume": 10731620.0}, {"date": "2021-11-22", "close": 114.02, "volume": 10876190.0}, {"date": "2021-11-23", "close": 113.55, "volume": 11543700.0}, {"date": "2021-11-24", "close": 113.9, "volume": 8322907.0}, {"date": "2021-11-26", "close": 115.37, "volume": 13878530.0}, {"date": "2021-11-29", "close": 115.11, "volume": 13908210.0}, {"date": "2021-11-30", "close": 115.8, "volume": 19416790.0}, {"date": "2021-12-01", "close": 115.93, "volume": 24991560.0}, {"date": "2021-12-02", "close": 115.68, "volume": 11448860.0}, {"date": "2021-12-03", "close": 116.36, "volume": 19790960.0}, {"date": "2021-12-06", "close": 115.78, "volume": 9863270.0}, {"date": "2021-12-07", "close": 115.34, "volume": 7678396.0}, {"date": "2021-12-08", "close": 114.97, "volume": 11126600.0}, {"date": "2021-12-09", "close": 115.26, "volume": 9198395.0}, {"date": "2021-12-10", "close": 115.34, "volume": 5051553.0}, {"date": "2021-12-13", "close": 115.89, "volume": 5706947.0}, {"date": "2021-12-14", "close": 115.69, "volume": 4749517.0}, {"date": "2021-12-15", "close": 115.52, "volume": 8428019.0}, {"date": "2021-12-16", "close": 115.75, "volume": 9085402.0}, {"date": "2021-12-17", "close": 116.01, "volume": 7933070.0}, {"date": "2021-12-20", "close": 115.91, "volume": 13772090.0}, {"date": "2021-12-21", "close": 115.45, "volume": 7672779.0}, {"date": "2021-12-22", "close": 115.56, "volume": 5538181.0}, {"date": "2021-12-23", "close": 115.32, "volume": 7209701.0}, {"date": "2021-12-27", "close": 115.36, "volume": 3472284.0}, {"date": "2021-12-28", "close": 115.34, "volume": 8314510.0}, {"date": "2021-12-29", "close": 114.75, "volume": 11879910.0}, {"date": "2021-12-30", "close": 115.13, "volume": 10296000.0}, {"date": "2021-12-31", "close": 115.0, "volume": 7584498.0}, {"date": "2022-01-03", "close": 113.93, "volume": 27744660.0}, {"date": "2022-01-04", "close": 113.87, "volume": 15911820.0}, {"date": "2022-01-05", "close": 113.39, "volume": 13715710.0}, {"date": "2022-01-06", "close": 113.11, "volume": 10957420.0}, {"date": "2022-01-07", "close": 112.74, "volume": 13318190.0}, {"date": "2022-01-10", "close": 112.71, "volume": 8430717.0}, {"date": "2022-01-11", "close": 112.98, "volume": 8086509.0}, {"date": "2022-01-12", "close": 113.0, "volume": 7996516.0}, {"date": "2022-01-13", "close": 113.36, "volume": 8431067.0}, {"date": "2022-01-14", "close": 112.58, "volume": 10595680.0}, {"date": "2022-01-18", "close": 111.73, "volume": 11594140.0}, {"date": "2022-01-19", "close": 112.0, "volume": 10349730.0}, {"date": "2022-01-20", "close": 112.24, "volume": 8297375.0}, {"date": "2022-01-21", "close": 112.89, "volume": 13250060.0}, {"date": "2022-01-24", "close": 112.79, "volume": 22377390.0}, {"date": "2022-01-25", "close": 112.64, "volume": 13533980.0}, {"date": "2022-01-26", "close": 111.84, "volume": 12694730.0}, {"date": "2022-01-27", "close": 112.31, "volume": 11609490.0}, {"date": "2022-01-28", "close": 112.57, "volume": 6713486.0}, {"date": "2022-01-31", "close": 112.57, "volume": 8258562.0}, {"date": "2022-02-01", "close": 112.31, "volume": 16338720.0}, {"date": "2022-02-02", "close": 112.54, "volume": 5997130.0}, {"date": "2022-02-03", "close": 112.06, "volume": 8032554.0}, {"date": "2022-02-04", "close": 111.2, "volume": 8616554.0}, {"date": "2022-02-07", "close": 111.23, "volume": 10294740.0}, {"date": "2022-02-08", "close": 110.87, "volume": 8111521.0}, {"date": "2022-02-09", "close": 111.02, "volume": 10113530.0}, {"date": "2022-02-10", "close": 110.0, "volume": 16633870.0}, {"date": "2022-02-11", "close": 111.14, "volume": 18315580.0}, {"date": "2022-02-14", "close": 110.37, "volume": 11090030.0}, {"date": "2022-02-15", "close": 110.04, "volume": 8490464.0}, {"date": "2022-02-16", "close": 110.27, "volume": 9007650.0}, {"date": "2022-02-17", "close": 110.86, "volume": 8749505.0}, {"date": "2022-02-18", "close": 111.22, "volume": 8486765.0}, {"date": "2022-02-22", "close": 111.21, "volume": 8392502.0}, {"date": "2022-02-23", "close": 110.63, "volume": 7941866.0}, {"date": "2022-02-24", "close": 110.89, "volume": 19162080.0}, {"date": "2022-02-25", "close": 110.86, "volume": 8101899.0}, {"date": "2022-02-28", "close": 112.12, "volume": 12291800.0}, {"date": "2022-03-01", "close": 113.11, "volume": 28285720.0}, {"date": "2022-03-02", "close": 111.41, "volume": 12303860.0}, {"date": "2022-03-03", "close": 111.89, "volume": 12247430.0}, {"date": "2022-03-04", "close": 113.0, "volume": 20102300.0}, {"date": "2022-03-07", "close": 112.52, "volume": 13633210.0}, {"date": "2022-03-08", "close": 111.79, "volume": 10819360.0}, {"date": "2022-03-09", "close": 111.1, "volume": 7932293.0}, {"date": "2022-03-10", "close": 110.59, "volume": 11100080.0}, {"date": "2022-03-11", "close": 110.56, "volume": 5567585.0}, {"date": "2022-03-14", "close": 109.16, "volume": 8622452.0}, {"date": "2022-03-15", "close": 109.11, "volume": 9294415.0}, {"date": "2022-03-16", "close": 108.96, "volume": 12847340.0}, {"date": "2022-03-17", "close": 108.75, "volume": 7215919.0}, {"date": "2022-03-18", "close": 109.07, "volume": 7509184.0}, {"date": "2022-03-21", "close": 107.65, "volume": 11003620.0}, {"date": "2022-03-22", "close": 107.06, "volume": 7710542.0}, {"date": "2022-03-23", "close": 107.78, "volume": 11222700.0}, {"date": "2022-03-24", "close": 107.18, "volume": 11112420.0}, {"date": "2022-03-25", "close": 106.08, "volume": 9055632.0}, {"date": "2022-03-28", "close": 106.32, "volume": 12858520.0}, {"date": "2022-03-29", "close": 106.85, "volume": 7539944.0}, {"date": "2022-03-30", "close": 107.27, "volume": 6430112.0}, {"date": "2022-03-31", "close": 107.47, "volume": 9147177.0}, {"date": "2022-04-01", "close": 106.65, "volume": 10237030.0}, {"date": "2022-04-04", "close": 106.58, "volume": 7372066.0}, {"date": "2022-04-05", "close": 105.31, "volume": 9675572.0}, {"date": "2022-04-06", "close": 104.94, "volume": 9054356.0}, {"date": "2022-04-07", "close": 104.68, "volume": 5518941.0}, {"date": "2022-04-08", "close": 104.15, "volume": 8091848.0}, {"date": "2022-04-11", "close": 103.65, "volume": 7356350.0}, {"date": "2022-04-12", "close": 104.15, "volume": 12211020.0}, {"date": "2022-04-13", "close": 104.38, "volume": 6346090.0}, {"date": "2022-04-14", "close": 103.44, "volume": 6158698.0}, {"date": "2022-04-18", "close": 103.14, "volume": 4591539.0}, {"date": "2022-04-19", "close": 102.46, "volume": 7004936.0}, {"date": "2022-04-20", "close": 103.26, "volume": 7479322.0}, {"date": "2022-04-21", "close": 102.69, "volume": 9137476.0}, {"date": "2022-04-22", "close": 102.74, "volume": 5451645.0}, {"date": "2022-04-25", "close": 103.4, "volume": 8617430.0}, {"date": "2022-04-26", "close": 104.09, "volume": 9575391.0}, {"date": "2022-04-27", "close": 103.51, "volume": 7908948.0}, {"date": "2022-04-28", "close": 103.36, "volume": 6943626.0}, {"date": "2022-04-29", "close": 102.81, "volume": 10012550.0}, {"date": "2022-05-02", "close": 101.92, "volume": 11326980.0}, {"date": "2022-05-03", "close": 102.04, "volume": 8129054.0}, {"date": "2022-05-04", "close": 102.7, "volume": 11934820.0}, {"date": "2022-05-05", "close": 101.67, "volume": 11675660.0}, {"date": "2022-05-06", "close": 101.09, "volume": 12538480.0}, {"date": "2022-05-09", "close": 101.84, "volume": 7301184.0}, {"date": "2022-05-10", "close": 102.18, "volume": 8054607.0}, {"date": "2022-05-11", "close": 102.81, "volume": 7168081.0}, {"date": "2022-05-12", "close": 103.15, "volume": 8132398.0}, {"date": "2022-05-13", "close": 102.61, "volume": 6016939.0}, {"date": "2022-05-16", "close": 103.04, "volume": 3315594.0}, {"date": "2022-05-17", "close": 102.26, "volume": 4286767.0}, {"date": "2022-05-18", "close": 102.99, "volume": 4465536.0}, {"date": "2022-05-19", "close": 103.36, "volume": 5137634.0}, {"date": "2022-05-20", "close": 103.84, "volume": 5908822.0}, {"date": "2022-05-23", "close": 103.21, "volume": 5720619.0}, {"date": "2022-05-24", "close": 104.1, "volume": 6786630.0}, {"date": "2022-05-25", "close": 104.31, "volume": 4274490.0}, {"date": "2022-05-26", "close": 104.26, "volume": 3478872.0}, {"date": "2022-05-27", "close": 104.41, "volume": 2508247.0}, {"date": "2022-05-31", "close": 103.32, "volume": 6773169.0}, {"date": "2022-06-01", "close": 102.61, "volume": 5555956.0}, {"date": "2022-06-02", "close": 102.76, "volume": 3014275.0}, {"date": "2022-06-03", "close": 102.56, "volume": 2687752.0}, {"date": "2022-06-06", "close": 101.79, "volume": 4800608.0}, {"date": "2022-06-07", "close": 102.2, "volume": 3229975.0}, {"date": "2022-06-08", "close": 101.82, "volume": 2917888.0}, {"date": "2022-06-09", "close": 101.73, "volume": 4178574.0}, {"date": "2022-06-10", "close": 100.73, "volume": 4443384.0}, {"date": "2022-06-13", "close": 98.94, "volume": 9200783.0}, {"date": "2022-06-14", "close": 98.15, "volume": 7829774.0}, {"date": "2022-06-15", "close": 99.52, "volume": 10256230.0}, {"date": "2022-06-16", "close": 100.17, "volume": 9168800.0}, {"date": "2022-06-17", "close": 100.2, "volume": 7029837.0}, {"date": "2022-06-21", "close": 99.68, "volume": 10342130.0}, {"date": "2022-06-22", "close": 100.94, "volume": 9501917.0}, {"date": "2022-06-23", "close": 101.51, "volume": 9247185.0}, {"date": "2022-06-24", "close": 101.15, "volume": 5127019.0}, {"date": "2022-06-27", "close": 100.58, "volume": 5439411.0}, {"date": "2022-06-28", "close": 100.71, "volume": 3763301.0}, {"date": "2022-06-29", "close": 101.52, "volume": 3559628.0}, {"date": "2022-06-30", "close": 102.3, "volume": 5409539.0}, {"date": "2022-07-01", "close": 103.24, "volume": 63222910.0}, {"date": "2022-07-05", "close": 103.62, "volume": 6651364.0}, {"date": "2022-07-06", "close": 102.74, "volume": 4754749.0}, {"date": "2022-07-07", "close": 102.11, "volume": 4058159.0}, {"date": "2022-07-08", "close": 101.49, "volume": 3664901.0}, {"date": "2022-07-11", "close": 102.29, "volume": 2765728.0}, {"date": "2022-07-12", "close": 102.53, "volume": 3669155.0}, {"date": "2022-07-13", "close": 102.97, "volume": 6809436.0}, {"date": "2022-07-14", "close": 102.4, "volume": 5370365.0}, {"date": "2022-07-15", "close": 102.75, "volume": 3833968.0}, {"date": "2022-07-18", "close": 102.45, "volume": 3150744.0}, {"date": "2022-07-19", "close": 101.98, "volume": 2996099.0}, {"date": "2022-07-20", "close": 101.88, "volume": 53057460.0}, {"date": "2022-07-21", "close": 103.04, "volume": 5344313.0}, {"date": "2022-07-22", "close": 104.22, "volume": 7747077.0}, {"date": "2022-07-25", "close": 103.85, "volume": 2994530.0}, {"date": "2022-07-26", "close": 103.89, "volume": 4736256.0}, {"date": "2022-07-27", "close": 104.1, "volume": 7475304.0}, {"date": "2022-07-28", "close": 105.13, "volume": 5768201.0}, {"date": "2022-07-29", "close": 105.17, "volume": 5961106.0}, {"date": "2022-08-01", "close": 105.6, "volume": 9672404.0}, {"date": "2022-08-02", "close": 104.14, "volume": 9269682.0}, {"date": "2022-08-03", "close": 104.57, "volume": 7829524.0}, {"date": "2022-08-04", "close": 105.1, "volume": 9873247.0}, {"date": "2022-08-05", "close": 103.58, "volume": 10047170.0}, {"date": "2022-08-08", "close": 104.19, "volume": 6681347.0}, {"date": "2022-08-09", "close": 103.88, "volume": 3814754.0}, {"date": "2022-08-10", "close": 103.94, "volume": 7260376.0}, {"date": "2022-08-11", "close": 103.25, "volume": 8309720.0}, {"date": "2022-08-12", "close": 103.66, "volume": 4128621.0}, {"date": "2022-08-15", "close": 103.99, "volume": 3441062.0}, {"date": "2022-08-16", "close": 103.87, "volume": 3241813.0}, {"date": "2022-08-17", "close": 103.17, "volume": 6366714.0}, {"date": "2022-08-18", "close": 103.37, "volume": 3709246.0}, {"date": "2022-08-19", "close": 102.48, "volume": 6678038.0}, {"date": "2022-08-22", "close": 102.03, "volume": 4125859.0}, {"date": "2022-08-23", "close": 101.78, "volume": 7754962.0}, {"date": "2022-08-24", "close": 101.44, "volume": 3504616.0}, {"date": "2022-08-25", "close": 102.09, "volume": 6645347.0}, {"date": "2022-08-26", "close": 101.97, "volume": 5535934.0}, {"date": "2022-08-29", "close": 101.39, "volume": 4416992.0}, {"date": "2022-08-30", "close": 101.36, "volume": 4474194.0}, {"date": "2022-08-31", "close": 100.94, "volume": 5797640.0}, {"date": "2022-09-01", "close": 99.96, "volume": 10324200.0}, {"date": "2022-09-02", "close": 100.52, "volume": 5741927.0}, {"date": "2022-09-06", "close": 99.4, "volume": 6769381.0}, {"date": "2022-09-07", "close": 100.05, "volume": 7169671.0}, {"date": "2022-09-08", "close": 99.68, "volume": 5773615.0}, {"date": "2022-09-09", "close": 99.69, "volume": 5780565.0}, {"date": "2022-09-12", "close": 99.45, "volume": 4034248.0}, {"date": "2022-09-13", "close": 98.89, "volume": 5100569.0}, {"date": "2022-09-14", "close": 98.94, "volume": 3866587.0}, {"date": "2022-09-15", "close": 98.6, "volume": 4622779.0}, {"date": "2022-09-16", "close": 98.68, "volume": 4718232.0}, {"date": "2022-09-19", "close": 98.4, "volume": 3879134.0}, {"date": "2022-09-20", "close": 97.79, "volume": 4869090.0}, {"date": "2022-09-21", "close": 98.18, "volume": 5414996.0}, {"date": "2022-09-22", "close": 96.7, "volume": 6662421.0}, {"date": "2022-09-23", "close": 96.82, "volume": 7630610.0}, {"date": "2022-09-26", "close": 95.21, "volume": 8015481.0}, {"date": "2022-09-27", "close": 94.56, "volume": 8668410.0}, {"date": "2022-09-28", "close": 96.69, "volume": 8471718.0}, {"date": "2022-09-29", "close": 96.24, "volume": 6056493.0}, {"date": "2022-09-30", "close": 95.99, "volume": 8847218.0}, {"date": "2022-10-03", "close": 96.94, "volume": 10579880.0}, {"date": "2022-10-04", "close": 97.14, "volume": 7361532.0}, {"date": "2022-10-05", "close": 96.22, "volume": 8603709.0}, {"date": "2022-10-06", "close": 95.69, "volume": 11298410.0}, {"date": "2022-10-07", "close": 95.22, "volume": 5085329.0}, {"date": "2022-10-10", "close": 94.66, "volume": 3829094.0}, {"date": "2022-10-11", "close": 94.9, "volume": 5498458.0}, {"date": "2022-10-12", "close": 95.21, "volume": 5847436.0}, {"date": "2022-10-13", "close": 94.81, "volume": 6220120.0}, {"date": "2022-10-14", "close": 94.28, "volume": 5887204.0}, {"date": "2022-10-17", "close": 94.38, "volume": 3215298.0}, {"date": "2022-10-18", "close": 94.62, "volume": 4006711.0}, {"date": "2022-10-19", "close": 93.63, "volume": 5762580.0}, {"date": "2022-10-20", "close": 92.93, "volume": 5738416.0}, {"date": "2022-10-21", "close": 93.14, "volume": 7528699.0}, {"date": "2022-10-24", "close": 93.02, "volume": 6210821.0}, {"date": "2022-10-25", "close": 94.18, "volume": 6301456.0}, {"date": "2022-10-26", "close": 94.66, "volume": 6692729.0}, {"date": "2022-10-27", "close": 95.33, "volume": 7238058.0}, {"date": "2022-10-28", "close": 94.84, "volume": 5659890.0}, {"date": "2022-10-31", "close": 94.41, "volume": 4586910.0}, {"date": "2022-11-01", "close": 94.19, "volume": 6066392.0}, {"date": "2022-11-02", "close": 94.03, "volume": 7582847.0}, {"date": "2022-11-03", "close": 93.62, "volume": 8403863.0}, {"date": "2022-11-04", "close": 93.42, "volume": 5286954.0}, {"date": "2022-11-07", "close": 93.09, "volume": 4289404.0}, {"date": "2022-11-08", "close": 93.71, "volume": 4679234.0}, {"date": "2022-11-09", "close": 94.03, "volume": 3658160.0}, {"date": "2022-11-10", "close": 96.14, "volume": 9608306.0}, {"date": "2022-11-11", "close": 95.94, "volume": 2840252.0}, {"date": "2022-11-14", "close": 95.71, "volume": 4130820.0}, {"date": "2022-11-15", "close": 96.42, "volume": 6841567.0}, {"date": "2022-11-16", "close": 97.13, "volume": 6140320.0}, {"date": "2022-11-17", "close": 96.47, "volume": 5987899.0}, {"date": "2022-11-18", "close": 96.13, "volume": 3102083.0}, {"date": "2022-11-21", "close": 96.07, "volume": 4477700.0}, {"date": "2022-11-22", "close": 96.62, "volume": 5532830.0}, {"date": "2022-11-23", "close": 97.14, "volume": 5236519.0}, {"date": "2022-11-25", "close": 97.11, "volume": 1345415.0}, {"date": "2022-11-28", "close": 97.15, "volume": 4218401.0}, {"date": "2022-11-29", "close": 96.74, "volume": 3356557.0}, {"date": "2022-11-30", "close": 97.61, "volume": 7127202.0}, {"date": "2022-12-01", "close": 98.48, "volume": 17629330.0}, {"date": "2022-12-02", "close": 98.68, "volume": 5783829.0}, {"date": "2022-12-05", "close": 97.68, "volume": 6295805.0}, {"date": "2022-12-06", "close": 98.28, "volume": 5745527.0}, {"date": "2022-12-07", "close": 99.14, "volume": 5386178.0}, {"date": "2022-12-08", "close": 98.58, "volume": 5325780.0}, {"date": "2022-12-09", "close": 97.85, "volume": 4343137.0}, {"date": "2022-12-12", "close": 97.71, "volume": 5192157.0}, {"date": "2022-12-13", "close": 98.59, "volume": 7856616.0}, {"date": "2022-12-14", "close": 98.86, "volume": 6533229.0}, {"date": "2022-12-15", "close": 98.86, "volume": 4344188.0}, {"date": "2022-12-16", "close": 98.61, "volume": 4432835.0}, {"date": "2022-12-19", "close": 97.81, "volume": 3951062.0}, {"date": "2022-12-20", "close": 97.1, "volume": 4199794.0}, {"date": "2022-12-21", "close": 97.22, "volume": 4406708.0}, {"date": "2022-12-22", "close": 97.19, "volume": 2143083.0}, {"date": "2022-12-23", "close": 96.75, "volume": 3164920.0}, {"date": "2022-12-27", "close": 95.94, "volume": 4780840.0}, {"date": "2022-12-28", "close": 95.71, "volume": 3161308.0}, {"date": "2022-12-29", "close": 96.18, "volume": 4021775.0}, {"date": "2022-12-30", "close": 95.78, "volume": 5043765.0}, {"date": "2023-01-03", "close": 96.53, "volume": 6808415.0}, {"date": "2023-01-04", "close": 97.27, "volume": 7800088.0}, {"date": "2023-01-05", "close": 97.13, "volume": 3177933.0}, {"date": "2023-01-06", "close": 98.38, "volume": 6807822.0}, {"date": "2023-01-09", "close": 98.63, "volume": 4988013.0}, {"date": "2023-01-10", "close": 98.01, "volume": 4027039.0}, {"date": "2023-01-11", "close": 98.64, "volume": 7118680.0}, {"date": "2023-01-12", "close": 99.52, "volume": 5767999.0}, {"date": "2023-01-13", "close": 98.99, "volume": 5573709.0}, {"date": "2023-01-17", "close": 98.68, "volume": 3708960.0}, {"date": "2023-01-18", "close": 100.02, "volume": 7926409.0}, {"date": "2023-01-19", "close": 99.83, "volume": 4234128.0}, {"date": "2023-01-20", "close": 99.17, "volume": 8822676.0}, {"date": "2023-01-23", "close": 98.85, "volume": 4334933.0}, {"date": "2023-01-24", "close": 99.42, "volume": 3540326.0}, {"date": "2023-01-25", "close": 99.53, "volume": 2924706.0}, {"date": "2023-01-26", "close": 99.17, "volume": 2875361.0}, {"date": "2023-01-27", "close": 99.02, "volume": 5524111.0}, {"date": "2023-01-30", "close": 98.71, "volume": 2584607.0}, {"date": "2023-01-31", "close": 99.21, "volume": 4856456.0}, {"date": "2023-02-01", "close": 99.71, "volume": 20159130.0}, {"date": "2023-02-02", "close": 99.67, "volume": 5822979.0}, {"date": "2023-02-03", "close": 98.6, "volume": 5267001.0}, {"date": "2023-02-06", "close": 97.75, "volume": 5500522.0}, {"date": "2023-02-07", "close": 97.51, "volume": 5678915.0}, {"date": "2023-02-08", "close": 97.87, "volume": 6137619.0}, {"date": "2023-02-09", "close": 97.43, "volume": 7358257.0}, {"date": "2023-02-10", "close": 96.96, "volume": 5290058.0}, {"date": "2023-02-13", "close": 97.19, "volume": 17262290.0}, {"date": "2023-02-14", "close": 96.75, "volume": 7133647.0}, {"date": "2023-02-15", "close": 96.46, "volume": 4964758.0}, {"date": "2023-02-16", "close": 96.14, "volume": 27126360.0}, {"date": "2023-02-17", "close": 96.41, "volume": 4540507.0}, {"date": "2023-02-21", "close": 95.36, "volume": 11382100.0}, {"date": "2023-02-22", "close": 95.53, "volume": 30136620.0}, {"date": "2023-02-23", "close": 95.9, "volume": 7059763.0}, {"date": "2023-02-24", "close": 95.32, "volume": 10757150.0}, {"date": "2023-02-27", "close": 95.61, "volume": 3693234.0}, {"date": "2023-02-28", "close": 95.76, "volume": 4690209.0}, {"date": "2023-03-01", "close": 94.8, "volume": 8328617.0}, {"date": "2023-03-02", "close": 94.41, "volume": 12952840.0}, {"date": "2023-03-03", "close": 95.17, "volume": 5696994.0}, {"date": "2023-03-06", "close": 95.0, "volume": 3766424.0}, {"date": "2023-03-07", "close": 95.01, "volume": 5053288.0}, {"date": "2023-03-08", "close": 94.98, "volume": 5163480.0}, {"date": "2023-03-09", "close": 95.57, "volume": 12498890.0}, {"date": "2023-03-10", "close": 97.33, "volume": 11041270.0}, {"date": "2023-03-13", "close": 98.51, "volume": 23930590.0}, {"date": "2023-03-14", "close": 97.58, "volume": 47886760.0}, {"date": "2023-03-15", "close": 98.99, "volume": 25157370.0}, {"date": "2023-03-16", "close": 98.1, "volume": 14243230.0}, {"date": "2023-03-17", "close": 99.26, "volume": 12293850.0}, {"date": "2023-03-20", "close": 98.86, "volume": 7982461.0}, {"date": "2023-03-21", "close": 98.0, "volume": 9851679.0}, {"date": "2023-03-22", "close": 99.29, "volume": 10705180.0}, {"date": "2023-03-23", "close": 99.86, "volume": 7118827.0}, {"date": "2023-03-24", "close": 99.89, "volume": 9135980.0}, {"date": "2023-03-27", "close": 98.66, "volume": 8284356.0}, {"date": "2023-03-28", "close": 98.6, "volume": 13324800.0}, {"date": "2023-03-29", "close": 98.43, "volume": 13404760.0}, {"date": "2023-03-30", "close": 98.58, "volume": 4157547.0}, {"date": "2023-03-31", "close": 99.12, "volume": 6330052.0}, {"date": "2023-04-03", "close": 99.39, "volume": 7226622.0}, {"date": "2023-04-04", "close": 100.03, "volume": 6763202.0}, {"date": "2023-04-05", "close": 100.45, "volume": 6257056.0}, {"date": "2023-04-06", "close": 100.48, "volume": 4264689.0}, {"date": "2023-04-10", "close": 99.49, "volume": 6025074.0}, {"date": "2023-04-11", "close": 99.45, "volume": 5458997.0}, {"date": "2023-04-12", "close": 99.74, "volume": 5857167.0}, {"date": "2023-04-13", "close": 99.41, "volume": 39858220.0}, {"date": "2023-04-14", "close": 98.92, "volume": 4968542.0}, {"date": "2023-04-17", "close": 98.29, "volume": 5681007.0}, {"date": "2023-04-18", "close": 98.45, "volume": 5061415.0}, {"date": "2023-04-19", "close": 98.24, "volume": 4648100.0}, {"date": "2023-04-20", "close": 98.81, "volume": 4607978.0}, {"date": "2023-04-21", "close": 98.57, "volume": 5948165.0}, {"date": "2023-04-24", "close": 99.05, "volume": 5143745.0}, {"date": "2023-04-25", "close": 100.03, "volume": 13076810.0}, {"date": "2023-04-26", "close": 99.64, "volume": 5902987.0}, {"date": "2023-04-27", "close": 98.99, "volume": 5065839.0}, {"date": "2023-04-28", "close": 99.73, "volume": 8525911.0}, {"date": "2023-05-01", "close": 98.32, "volume": 17442070.0}, {"date": "2023-05-02", "close": 99.6, "volume": 8540678.0}, {"date": "2023-05-03", "close": 100.25, "volume": 9534804.0}, {"date": "2023-05-04", "close": 100.23, "volume": 12014120.0}, {"date": "2023-05-05", "close": 99.69, "volume": 11254380.0}, {"date": "2023-05-08", "close": 99.08, "volume": 7022484.0}, {"date": "2023-05-09", "close": 98.96, "volume": 7317240.0}, {"date": "2023-05-10", "close": 99.7, "volume": 9930757.0}, {"date": "2023-05-11", "close": 100.07, "volume": 5979642.0}, {"date": "2023-05-12", "close": 99.47, "volume": 5107312.0}, {"date": "2023-05-15", "close": 99.25, "volume": 4459070.0}, {"date": "2023-05-16", "close": 98.93, "volume": 7194048.0}, {"date": "2023-05-17", "close": 98.61, "volume": 5542595.0}, {"date": "2023-05-18", "close": 98.0, "volume": 9448919.0}, {"date": "2023-05-19", "close": 97.63, "volume": 12923500.0}, {"date": "2023-05-22", "close": 97.45, "volume": 7034752.0}, {"date": "2023-05-23", "close": 97.61, "volume": 8264266.0}, {"date": "2023-05-24", "close": 97.36, "volume": 7415494.0}, {"date": "2023-05-25", "close": 96.75, "volume": 11647750.0}, {"date": "2023-05-26", "close": 96.93, "volume": 7408900.0}, {"date": "2023-05-30", "close": 97.69, "volume": 7882984.0}, {"date": "2023-05-31", "close": 98.06, "volume": 10817910.0}, {"date": "2023-06-01", "close": 98.1, "volume": 18161560.0}, {"date": "2023-06-02", "close": 97.32, "volume": 7585448.0}, {"date": "2023-06-05", "close": 97.29, "volume": 6243050.0}, {"date": "2023-06-06", "close": 97.35, "volume": 3986269.0}, {"date": "2023-06-07", "close": 96.64, "volume": 8226649.0}, {"date": "2023-06-08", "close": 97.29, "volume": 5841899.0}, {"date": "2023-06-09", "close": 96.94, "volume": 6421876.0}, {"date": "2023-06-12", "close": 97.1, "volume": 5261660.0}, {"date": "2023-06-13", "close": 96.41, "volume": 9173507.0}, {"date": "2023-06-14", "close": 96.54, "volume": 7704389.0}, {"date": "2023-06-15", "close": 97.29, "volume": 5959311.0}, {"date": "2023-06-16", "close": 96.87, "volume": 6538076.0}, {"date": "2023-06-20", "close": 97.16, "volume": 5477521.0}, {"date": "2023-06-21", "close": 97.25, "volume": 5119647.0}, {"date": "2023-06-22", "close": 96.7, "volume": 4102148.0}, {"date": "2023-06-23", "close": 97.1, "volume": 4112143.0}, {"date": "2023-06-26", "close": 97.34, "volume": 2976587.0}, {"date": "2023-06-27", "close": 97.0, "volume": 4752458.0}, {"date": "2023-06-28", "close": 97.39, "volume": 5257355.0}, {"date": "2023-06-29", "close": 96.39, "volume": 8268789.0}, {"date": "2023-06-30", "close": 96.6, "volume": 7450786.0}, {"date": "2023-07-03", "close": 95.95, "volume": 4685957.0}, {"date": "2023-07-05", "close": 95.49, "volume": 10186200.0}, {"date": "2023-07-06", "close": 94.71, "volume": 9285229.0}, {"date": "2023-07-07", "close": 94.59, "volume": 6577624.0}, {"date": "2023-07-10", "close": 95.08, "volume": 6622657.0}, {"date": "2023-07-11", "close": 95.28, "volume": 6327171.0}, {"date": "2023-07-12", "close": 96.21, "volume": 8255066.0}, {"date": "2023-07-13", "close": 97.01, "volume": 9742728.0}, {"date": "2023-07-14", "close": 96.53, "volume": 7491062.0}, {"date": "2023-07-17", "close": 96.69, "volume": 3182374.0}, {"date": "2023-07-18", "close": 96.8, "volume": 3626466.0}, {"date": "2023-07-19", "close": 97.13, "volume": 5059394.0}, {"date": "2023-07-20", "close": 96.36, "volume": 9486701.0}, {"date": "2023-07-21", "close": 96.44, "volume": 4560175.0}, {"date": "2023-07-24", "close": 96.21, "volume": 7451172.0}, {"date": "2023-07-25", "close": 96.03, "volume": 4079509.0}, {"date": "2023-07-26", "close": 96.36, "volume": 4880153.0}, {"date": "2023-07-27", "close": 95.31, "volume": 8522842.0}, {"date": "2023-07-28", "close": 95.62, "volume": 5794206.0}, {"date": "2023-07-31", "close": 95.74, "volume": 6347597.0}, {"date": "2023-08-01", "close": 94.94, "volume": 7714495.0}, {"date": "2023-08-02", "close": 94.75, "volume": 8009186.0}, {"date": "2023-08-03", "close": 94.05, "volume": 11058190.0}, {"date": "2023-08-04", "close": 95.05, "volume": 10190060.0}, {"date": "2023-08-07", "close": 94.82, "volume": 4007413.0}, {"date": "2023-08-08", "close": 95.3, "volume": 5401492.0}, {"date": "2023-08-09", "close": 95.36, "volume": 5317352.0}, {"date": "2023-08-10", "close": 94.63, "volume": 8462102.0}, {"date": "2023-08-11", "close": 94.13, "volume": 5915033.0}, {"date": "2023-08-14", "close": 93.98, "volume": 6218447.0}, {"date": "2023-08-15", "close": 93.8, "volume": 9602560.0}, {"date": "2023-08-16", "close": 93.44, "volume": 7199622.0}, {"date": "2023-08-17", "close": 93.32, "volume": 9858385.0}, {"date": "2023-08-18", "close": 93.6, "volume": 7510525.0}, {"date": "2023-08-21", "close": 93.02, "volume": 10863980.0}, {"date": "2023-08-22", "close": 93.06, "volume": 6331000.0}, {"date": "2023-08-23", "close": 94.07, "volume": 8550555.0}, {"date": "2023-08-24", "close": 93.72, "volume": 5735830.0}, {"date": "2023-08-25", "close": 93.69, "volume": 7895753.0}, {"date": "2023-08-28", "close": 93.95, "volume": 3301686.0}, {"date": "2023-08-29", "close": 94.62, "volume": 7064217.0}, {"date": "2023-08-30", "close": 94.61, "volume": 6346718.0}, {"date": "2023-08-31", "close": 94.8, "volume": 6167266.0}, {"date": "2023-09-01", "close": 93.98, "volume": 7746609.0}, {"date": "2023-09-05", "close": 93.41, "volume": 4993448.0}, {"date": "2023-09-06", "close": 93.17, "volume": 7344118.0}, {"date": "2023-09-07", "close": 93.49, "volume": 7137513.0}, {"date": "2023-09-08", "close": 93.51, "volume": 4648504.0}, {"date": "2023-09-11", "close": 93.35, "volume": 4321699.0}, {"date": "2023-09-12", "close": 93.48, "volume": 4998480.0}, {"date": "2023-09-13", "close": 93.59, "volume": 6675435.0}, {"date": "2023-09-14", "close": 93.38, "volume": 6421038.0}, {"date": "2023-09-15", "close": 93.09, "volume": 9367838.0}, {"date": "2023-09-18", "close": 93.18, "volume": 4622245.0}, {"date": "2023-09-19", "close": 92.84, "volume": 7537027.0}, {"date": "2023-09-20", "close": 92.77, "volume": 10752260.0}, {"date": "2023-09-21", "close": 92.08, "volume": 8707579.0}, {"date": "2023-09-22", "close": 92.44, "volume": 8637839.0}, {"date": "2023-09-25", "close": 91.76, "volume": 11712010.0}, {"date": "2023-09-26", "close": 91.73, "volume": 8281800.0}, {"date": "2023-09-27", "close": 91.32, "volume": 10586300.0}, {"date": "2023-09-28", "close": 91.57, "volume": 11654610.0}, {"date": "2023-09-29", "close": 91.59, "volume": 13488330.0}, {"date": "2023-10-02", "close": 90.61, "volume": 21010030.0}, {"date": "2023-10-03", "close": 89.86, "volume": 21364800.0}, {"date": "2023-10-04", "close": 90.43, "volume": 14054040.0}, {"date": "2023-10-05", "close": 90.6, "volume": 11315860.0}, {"date": "2023-10-06", "close": 90.07, "volume": 12257100.0}, {"date": "2023-10-09", "close": 91.22, "volume": 5816713.0}, {"date": "2023-10-10", "close": 91.04, "volume": 11508310.0}, {"date": "2023-10-11", "close": 91.54, "volume": 14815770.0}, {"date": "2023-10-12", "close": 90.66, "volume": 12856110.0}, {"date": "2023-10-13", "close": 91.24, "volume": 9873609.0}, {"date": "2023-10-16", "close": 90.7, "volume": 7248036.0}, {"date": "2023-10-17", "close": 89.81, "volume": 11191780.0}, {"date": "2023-10-18", "close": 89.39, "volume": 13794270.0}, {"date": "2023-10-19", "close": 88.95, "volume": 27116690.0}, {"date": "2023-10-20", "close": 89.465, "volume": 12587090.0}, {"date": "2023-10-23", "close": 89.89, "volume": 12365030.0}, {"date": "2023-10-24", "close": 90.05, "volume": 10906210.0}, {"date": "2023-10-25", "close": 89.26, "volume": 15170220.0}, {"date": "2023-10-26", "close": 89.94, "volume": 15901250.0}, {"date": "2023-10-27", "close": 90.08, "volume": 11628240.0}, {"date": "2023-10-30", "close": 89.78, "volume": 11022500.0}, {"date": "2023-10-31", "close": 89.59, "volume": 11574740.0}, {"date": "2023-11-01", "close": 90.37, "volume": 22448890.0}, {"date": "2023-11-02", "close": 90.93, "volume": 14046260.0}, {"date": "2023-11-03", "close": 91.63, "volume": 23133730.0}, {"date": "2023-11-06", "close": 91.1, "volume": 11246680.0}, {"date": "2023-11-07", "close": 91.62, "volume": 13189640.0}, {"date": "2023-11-08", "close": 91.99, "volume": 11117610.0}, {"date": "2023-11-09", "close": 91.08, "volume": 17067910.0}, {"date": "2023-11-10", "close": 91.18, "volume": 10675220.0}, {"date": "2023-11-13", "close": 91.13, "volume": 8930210.0}, {"date": "2023-11-14", "close": 92.5, "volume": 14313580.0}, {"date": "2023-11-15", "close": 91.78, "volume": 12969430.0}, {"date": "2023-11-16", "close": 92.47, "volume": 10375700.0}, {"date": "2023-11-17", "close": 92.53, "volume": 8462016.0}, {"date": "2023-11-20", "close": 92.66, "volume": 7481261.0}, {"date": "2023-11-21", "close": 92.78, "volume": 9153441.0}, {"date": "2023-11-22", "close": 92.75, "volume": 7255180.0}, {"date": "2023-11-24", "close": 92.27, "volume": 4125818.0}, {"date": "2023-11-27", "close": 92.97, "volume": 9539761.0}, {"date": "2023-11-28", "close": 93.38, "volume": 13563430.0}, {"date": "2023-11-29", "close": 93.87, "volume": 19075500.0}, {"date": "2023-11-30", "close": 93.41, "volume": 18446650.0}, {"date": "2023-12-01", "close": 94.04, "volume": 21393330.0}, {"date": "2023-12-04", "close": 93.65, "volume": 16402190.0}, {"date": "2023-12-05", "close": 94.31, "volume": 25452150.0}, {"date": "2023-12-06", "close": 94.7, "volume": 14023440.0}, {"date": "2023-12-07", "close": 94.56, "volume": 13730100.0}, {"date": "2023-12-08", "close": 93.95, "volume": 13825360.0}, {"date": "2023-12-11", "close": 93.96, "volume": 10484730.0}, {"date": "2023-12-12", "close": 94.16, "volume": 7247977.0}, {"date": "2023-12-13", "close": 95.56, "volume": 16155210.0}, {"date": "2023-12-14", "close": 96.07, "volume": 32373190.0}, {"date": "2023-12-15", "close": 95.99, "volume": 9407065.0}, {"date": "2023-12-18", "close": 95.78, "volume": 8634148.0}, {"date": "2023-12-19", "close": 95.96, "volume": 9047071.0}, {"date": "2023-12-20", "close": 96.43, "volume": 12659130.0}, {"date": "2023-12-21", "close": 96.28, "volume": 8939694.0}, {"date": "2023-12-22", "close": 96.19, "volume": 4956413.0}, {"date": "2023-12-26", "close": 96.25, "volume": 3342500.0}, {"date": "2023-12-27", "close": 97.0, "volume": 7362435.0}, {"date": "2023-12-28", "close": 96.63, "volume": 4858494.0}, {"date": "2023-12-29", "close": 96.39, "volume": 7820460.0}, {"date": "2024-01-02", "close": 96.03, "volume": 9443974.0}, {"date": "2024-01-03", "close": 96.26, "volume": 11040480.0}, {"date": "2024-01-04", "close": 95.68, "volume": 7354776.0}, {"date": "2024-01-05", "close": 95.33, "volume": 10001020.0}, {"date": "2024-01-08", "close": 95.65, "volume": 7044680.0}, {"date": "2024-01-09", "close": 95.61, "volume": 7360798.0}, {"date": "2024-01-10", "close": 95.46, "volume": 9212705.0}, {"date": "2024-01-11", "close": 95.97, "volume": 10305460.0}, {"date": "2024-01-12", "close": 96.23, "volume": 8469577.0}, {"date": "2024-01-16", "close": 95.45, "volume": 9847101.0}, {"date": "2024-01-17", "close": 95.14, "volume": 9170738.0}, {"date": "2024-01-18", "close": 94.93, "volume": 8910077.0}, {"date": "2024-01-19", "close": 94.94, "volume": 17711100.0}, {"date": "2024-01-22", "close": 95.23, "volume": 9831545.0}, {"date": "2024-01-23", "close": 94.99, "volume": 6428563.0}, {"date": "2024-01-24", "close": 94.72, "volume": 9718207.0}, {"date": "2024-01-25", "close": 95.13, "volume": 11588120.0}, {"date": "2024-01-26", "close": 94.96, "volume": 9134648.0}, {"date": "2024-01-29", "close": 95.53, "volume": 6947475.0}, {"date": "2024-01-30", "close": 95.66, "volume": 7265771.0}, {"date": "2024-01-31", "close": 96.46, "volume": 15778340.0}, {"date": "2024-02-01", "close": 96.82, "volume": 33372970.0}, {"date": "2024-02-02", "close": 95.56, "volume": 13809170.0}, {"date": "2024-02-05", "close": 94.63, "volume": 12147890.0}, {"date": "2024-02-06", "close": 95.14, "volume": 9327124.0}, {"date": "2024-02-07", "close": 94.97, "volume": 8619805.0}, {"date": "2024-02-08", "close": 94.66, "volume": 7808042.0}, {"date": "2024-02-09", "close": 94.49, "volume": 8492535.0}, {"date": "2024-02-12", "close": 94.58, "volume": 7023605.0}, {"date": "2024-02-13", "close": 93.54, "volume": 11978410.0}, {"date": "2024-02-14", "close": 93.89, "volume": 8979561.0}, {"date": "2024-02-15", "close": 94.15, "volume": 6788279.0}, {"date": "2024-02-16", "close": 93.74, "volume": 7147413.0}, {"date": "2024-02-20", "close": 93.9, "volume": 8286331.0}, {"date": "2024-02-21", "close": 93.6, "volume": 6448768.0}, {"date": "2024-02-22", "close": 93.61, "volume": 8688496.0}, {"date": "2024-02-23", "close": 94.04, "volume": 6426659.0}, {"date": "2024-02-26", "close": 93.9, "volume": 6417187.0}, {"date": "2024-02-27", "close": 93.69, "volume": 7540612.0}, {"date": "2024-02-28", "close": 94.03, "volume": 5293604.0}, {"date": "2024-02-29", "close": 94.22, "volume": 11919150.0}, {"date": "2024-03-01", "close": 94.4, "volume": 11857240.0}, {"date": "2024-03-04", "close": 94.19, "volume": 6641557.0}, {"date": "2024-03-05", "close": 94.77, "volume": 7673106.0}, {"date": "2024-03-06", "close": 95.0, "volume": 9499167.0}, {"date": "2024-03-07", "close": 95.16, "volume": 8420940.0}, {"date": "2024-03-08", "close": 95.23, "volume": 8103627.0}, {"date": "2024-03-11", "close": 95.11, "volume": 5568211.0}, {"date": "2024-03-12", "close": 94.72, "volume": 6556452.0}, {"date": "2024-03-13", "close": 94.51, "volume": 9708416.0}, {"date": "2024-03-14", "close": 93.81, "volume": 10055930.0}, {"date": "2024-03-15", "close": 93.65, "volume": 6591431.0}, {"date": "2024-03-18", "close": 93.54, "volume": 5319684.0}, {"date": "2024-03-19", "close": 93.81, "volume": 5470272.0}, {"date": "2024-03-20", "close": 94.03, "volume": 10190770.0}, {"date": "2024-03-21", "close": 94.04, "volume": 8271232.0}, {"date": "2024-03-22", "close": 94.5, "volume": 6119779.0}, {"date": "2024-03-25", "close": 94.25, "volume": 4488900.0}, {"date": "2024-03-26", "close": 94.39, "volume": 5477636.0}, {"date": "2024-03-27", "close": 94.75, "volume": 4838589.0}, {"date": "2024-03-28", "close": 94.66, "volume": 7561418.0}, {"date": "2024-04-01", "close": 93.53, "volume": 10853950.0}, {"date": "2024-04-02", "close": 93.33, "volume": 7214909.0}, {"date": "2024-04-03", "close": 93.44, "volume": 12907990.0}, {"date": "2024-04-04", "close": 93.76, "volume": 6960538.0}, {"date": "2024-04-05", "close": 93.14, "volume": 6334570.0}, {"date": "2024-04-08", "close": 92.93, "volume": 7115101.0}, {"date": "2024-04-09", "close": 93.3, "volume": 5161272.0}, {"date": "2024-04-10", "close": 92.06, "volume": 14993740.0}, {"date": "2024-04-11", "close": 91.93, "volume": 9371359.0}, {"date": "2024-04-12", "close": 92.31, "volume": 11675570.0}, {"date": "2024-04-15", "close": 91.72, "volume": 12315350.0}, {"date": "2024-04-16", "close": 91.36, "volume": 12027210.0}, {"date": "2024-04-17", "close": 91.94, "volume": 10515440.0}, {"date": "2024-04-18", "close": 91.62, "volume": 6964571.0}, {"date": "2024-04-19", "close": 91.74, "volume": 6125766.0}, {"date": "2024-04-22", "close": 91.75, "volume": 4002877.0}, {"date": "2024-04-23", "close": 91.87, "volume": 8319796.0}, {"date": "2024-04-24", "close": 91.59, "volume": 7567420.0}, {"date": "2024-04-25", "close": 91.24, "volume": 5784322.0}, {"date": "2024-04-26", "close": 91.49, "volume": 5432628.0}, {"date": "2024-04-29", "close": 91.86, "volume": 4846458.0}, {"date": "2024-04-30", "close": 91.43, "volume": 7516694.0}, {"date": "2024-05-01", "close": 91.52, "volume": 12392510.0}, {"date": "2024-05-02", "close": 91.95, "volume": 8661622.0}, {"date": "2024-05-03", "close": 92.46, "volume": 8501120.0}, {"date": "2024-05-06", "close": 92.54, "volume": 4043450.0}, {"date": "2024-05-07", "close": 92.78, "volume": 7776341.0}, {"date": "2024-05-08", "close": 92.52, "volume": 9024132.0}, {"date": "2024-05-09", "close": 92.8, "volume": 9625255.0}, {"date": "2024-05-10", "close": 92.5, "volume": 3204980.0}, {"date": "2024-05-13", "close": 92.61, "volume": 3228752.0}, {"date": "2024-05-14", "close": 92.88, "volume": 4688884.0}, {"date": "2024-05-15", "close": 93.58, "volume": 11384540.0}, {"date": "2024-05-16", "close": 93.4, "volume": 4278520.0}, {"date": "2024-05-17", "close": 93.11, "volume": 3883918.0}, {"date": "2024-05-20", "close": 92.97, "volume": 4575850.0}, {"date": "2024-05-21", "close": 93.21, "volume": 2669720.0}, {"date": "2024-05-22", "close": 93.09, "volume": 3616386.0}, {"date": "2024-05-23", "close": 92.76, "volume": 6005628.0}, {"date": "2024-05-24", "close": 92.88, "volume": 3926449.0}, {"date": "2024-05-28", "close": 92.36, "volume": 8761441.0}, {"date": "2024-05-29", "close": 91.91, "volume": 10126800.0}, {"date": "2024-05-30", "close": 92.37, "volume": 5069737.0}, {"date": "2024-05-31", "close": 92.8, "volume": 4807468.0}, {"date": "2024-06-03", "close": 93.13, "volume": 7675927.0}, {"date": "2024-06-04", "close": 93.64, "volume": 8752020.0}, {"date": "2024-06-05", "close": 93.98, "volume": 6466820.0}, {"date": "2024-06-06", "close": 93.94, "volume": 5849418.0}, {"date": "2024-06-07", "close": 92.95, "volume": 7125085.0}, {"date": "2024-06-10", "close": 92.75, "volume": 3938887.0}, {"date": "2024-06-11", "close": 93.24, "volume": 3954681.0}, {"date": "2024-06-12", "close": 93.76, "volume": 9243216.0}, {"date": "2024-06-13", "close": 94.38, "volume": 6529902.0}, {"date": "2024-06-14", "close": 94.6, "volume": 5424633.0}, {"date": "2024-06-17", "close": 94.16, "volume": 4957159.0}, {"date": "2024-06-18", "close": 94.57, "volume": 5232579.0}, {"date": "2024-06-20", "close": 94.33, "volume": 3573117.0}, {"date": "2024-06-21", "close": 94.35, "volume": 7041996.0}, {"date": "2024-06-24", "close": 94.43, "volume": 5276005.0}, {"date": "2024-06-25", "close": 94.51, "volume": 3791592.0}, {"date": "2024-06-26", "close": 93.94, "volume": 4196548.0}, {"date": "2024-06-27", "close": 94.15, "volume": 4946574.0}, {"date": "2024-06-28", "close": 93.65, "volume": 6032414.0}, {"date": "2024-07-01", "close": 92.67, "volume": 13662770.0}, {"date": "2024-07-02", "close": 93.02, "volume": 8195754.0}, {"date": "2024-07-03", "close": 93.64, "volume": 3860957.0}, {"date": "2024-07-05", "close": 94.16, "volume": 5111502.0}, {"date": "2024-07-08", "close": 94.19, "volume": 5294604.0}, {"date": "2024-07-09", "close": 94.06, "volume": 3006938.0}, {"date": "2024-07-10", "close": 94.15, "volume": 4076787.0}, {"date": "2024-07-11", "close": 94.75, "volume": 9658543.0}, {"date": "2024-07-12", "close": 94.95, "volume": 4304749.0}, {"date": "2024-07-15", "close": 94.65, "volume": 3754450.0}, {"date": "2024-07-16", "close": 95.07, "volume": 4705760.0}, {"date": "2024-07-17", "close": 95.15, "volume": 5113487.0}, {"date": "2024-07-18", "close": 94.88, "volume": 8640596.0}, {"date": "2024-07-19", "close": 94.58, "volume": 5274384.0}, {"date": "2024-07-22", "close": 94.49, "volume": 3869786.0}, {"date": "2024-07-23", "close": 94.56, "volume": 5095642.0}, {"date": "2024-07-24", "close": 94.35, "volume": 4733695.0}, {"date": "2024-07-25", "close": 94.56, "volume": 4335687.0}, {"date": "2024-07-26", "close": 95.01, "volume": 5217511.0}, {"date": "2024-07-29", "close": 95.17, "volume": 6165648.0}, {"date": "2024-07-30", "close": 95.37, "volume": 4419228.0}, {"date": "2024-07-31", "close": 96.07, "volume": 10983120.0}, {"date": "2024-08-01", "close": 96.19, "volume": 10492590.0}, {"date": "2024-08-02", "close": 97.68, "volume": 18286540.0}, {"date": "2024-08-05", "close": 97.78, "volume": 19098200.0}, {"date": "2024-08-06", "close": 96.91, "volume": 9506980.0}, {"date": "2024-08-07", "close": 96.56, "volume": 8419746.0}, {"date": "2024-08-08", "close": 96.27, "volume": 4856150.0}, {"date": "2024-08-09", "close": 96.66, "volume": 5174878.0}, {"date": "2024-08-12", "close": 96.93, "volume": 4166444.0}, {"date": "2024-08-13", "close": 97.36, "volume": 6458880.0}, {"date": "2024-08-14", "close": 97.49, "volume": 4275696.0}, {"date": "2024-08-15", "close": 96.88, "volume": 5507025.0}, {"date": "2024-08-16", "close": 97.07, "volume": 4437050.0}, {"date": "2024-08-19", "close": 97.2, "volume": 4437676.0}, {"date": "2024-08-20", "close": 97.59, "volume": 4885998.0}, {"date": "2024-08-21", "close": 97.79, "volume": 5386005.0}, {"date": "2024-08-22", "close": 97.34, "volume": 4819522.0}, {"date": "2024-08-23", "close": 97.79, "volume": 5475416.0}, {"date": "2024-08-26", "close": 97.67, "volume": 3062577.0}, {"date": "2024-08-27", "close": 97.63, "volume": 4433681.0}, {"date": "2024-08-28", "close": 97.58, "volume": 8147052.0}, {"date": "2024-08-29", "close": 97.41, "volume": 6199798.0}, {"date": "2024-08-30", "close": 97.07, "volume": 4802608.0}, {"date": "2024-09-03", "close": 97.42, "volume": 8232797.0}, {"date": "2024-09-04", "close": 97.99, "volume": 9914865.0}, {"date": "2024-09-05", "close": 98.22, "volume": 33635020.0}, {"date": "2024-09-06", "close": 98.36, "volume": 17777570.0}, {"date": "2024-09-09", "close": 98.5, "volume": 8532472.0}, {"date": "2024-09-10", "close": 98.92, "volume": 7921368.0}, {"date": "2024-09-11", "close": 98.85, "volume": 7286225.0}, {"date": "2024-09-12", "close": 98.69, "volume": 5931331.0}, {"date": "2024-09-13", "close": 98.88, "volume": 5305485.0}, {"date": "2024-09-16", "close": 99.14, "volume": 6666977.0}, {"date": "2024-09-17", "close": 98.96, "volume": 7807027.0}, {"date": "2024-09-18", "close": 98.53, "volume": 8584465.0}, {"date": "2024-09-19", "close": 98.45, "volume": 16770780.0}, {"date": "2024-09-20", "close": 98.42, "volume": 6580582.0}, {"date": "2024-09-23", "close": 98.36, "volume": 7491882.0}, {"date": "2024-09-24", "close": 98.47, "volume": 6580863.0}, {"date": "2024-09-25", "close": 98.07, "volume": 10455100.0}, {"date": "2024-09-26", "close": 98.0, "volume": 8026728.0}, {"date": "2024-09-27", "close": 98.39, "volume": 6207730.0}, {"date": "2024-09-30", "close": 98.12, "volume": 8902750.0}, {"date": "2024-10-01", "close": 98.19, "volume": 11665730.0}, {"date": "2024-10-02", "close": 97.91, "volume": 7742082.0}, {"date": "2024-10-03", "close": 97.41, "volume": 11556110.0}, {"date": "2024-10-04", "close": 96.47, "volume": 8890868.0}, {"date": "2024-10-07", "close": 96.12, "volume": 10152570.0}, {"date": "2024-10-08", "close": 96.2, "volume": 5975421.0}, {"date": "2024-10-09", "close": 95.84, "volume": 6769233.0}, {"date": "2024-10-10", "close": 95.83, "volume": 5958980.0}, {"date": "2024-10-11", "close": 95.86, "volume": 5394064.0}, {"date": "2024-10-14", "close": 95.69, "volume": 3850877.0}, {"date": "2024-10-15", "close": 96.18, "volume": 7736909.0}, {"date": "2024-10-16", "close": 96.33, "volume": 5041122.0}, {"date": "2024-10-17", "close": 95.83, "volume": 5460202.0}, {"date": "2024-10-18", "close": 95.94, "volume": 5174808.0}, {"date": "2024-10-21", "close": 95.2, "volume": 6633578.0}, {"date": "2024-10-22", "close": 95.11, "volume": 5434026.0}, {"date": "2024-10-23", "close": 94.89, "volume": 6914586.0}, {"date": "2024-10-24", "close": 95.1, "volume": 5486308.0}, {"date": "2024-10-25", "close": 94.89, "volume": 6455354.0}, {"date": "2024-10-28", "close": 94.67, "volume": 5447530.0}, {"date": "2024-10-29", "close": 94.71, "volume": 8475405.0}, {"date": "2024-10-30", "close": 94.57, "volume": 6341348.0}, {"date": "2024-10-31", "close": 94.52, "volume": 8662882.0}, {"date": "2024-11-01", "close": 93.67, "volume": 15659470.0}, {"date": "2024-11-04", "close": 94.17, "volume": 8179254.0}, {"date": "2024-11-05", "close": 94.22, "volume": 8118519.0}, {"date": "2024-11-06", "close": 93.25, "volume": 15261500.0}, {"date": "2024-11-07", "close": 94.0, "volume": 15674130.0}, {"date": "2024-11-08", "close": 94.2, "volume": 12335280.0}, {"date": "2024-11-11", "close": 93.94, "volume": 3980201.0}, {"date": "2024-11-12", "close": 93.35, "volume": 8037912.0}, {"date": "2024-11-13", "close": 93.29, "volume": 6662247.0}, {"date": "2024-11-14", "close": 93.28, "volume": 7510284.0}, {"date": "2024-11-15", "close": 93.32, "volume": 16794160.0}, {"date": "2024-11-18", "close": 93.53, "volume": 4788179.0}, {"date": "2024-11-19", "close": 93.73, "volume": 4951585.0}, {"date": "2024-11-20", "close": 93.59, "volume": 5752958.0}, {"date": "2024-11-21", "close": 93.54, "volume": 5098247.0}, {"date": "2024-11-22", "close": 93.6, "volume": 5373879.0}, {"date": "2024-11-25", "close": 94.61, "volume": 7716050.0}, {"date": "2024-11-26", "close": 94.41, "volume": 5093056.0}, {"date": "2024-11-27", "close": 94.79, "volume": 5587567.0}, {"date": "2024-11-29", "close": 95.19, "volume": 5136170.0}, {"date": "2024-12-02", "close": 94.89, "volume": 5950784.0}, {"date": "2024-12-03", "close": 94.62, "volume": 5364829.0}, {"date": "2024-12-04", "close": 94.98, "volume": 5908784.0}, {"date": "2024-12-05", "close": 94.97, "volume": 5210320.0}, {"date": "2024-12-06", "close": 95.27, "volume": 6880169.0}, {"date": "2024-12-09", "close": 94.94, "volume": 4303131.0}, {"date": "2024-12-10", "close": 94.77, "volume": 3543387.0}, {"date": "2024-12-11", "close": 94.49, "volume": 6453019.0}, {"date": "2024-12-12", "close": 94.13, "volume": 4518093.0}, {"date": "2024-12-13", "close": 93.69, "volume": 5230061.0}, {"date": "2024-12-16", "close": 93.72, "volume": 4607858.0}, {"date": "2024-12-17", "close": 93.72, "volume": 4881129.0}, {"date": "2024-12-18", "close": 92.69, "volume": 11553910.0}, {"date": "2024-12-19", "close": 92.27, "volume": 9273761.0}, {"date": "2024-12-20", "close": 92.61, "volume": 6070886.0}, {"date": "2024-12-23", "close": 92.2, "volume": 5954541.0}, {"date": "2024-12-24", "close": 92.25, "volume": 3076139.0}, {"date": "2024-12-26", "close": 92.32, "volume": 3703370.0}, {"date": "2024-12-27", "close": 92.08, "volume": 3752547.0}, {"date": "2024-12-30", "close": 92.62, "volume": 4797651.0}, {"date": "2024-12-31", "close": 92.45, "volume": 5856386.0}, {"date": "2025-01-02", "close": 92.5, "volume": 5035296.0}, {"date": "2025-01-03", "close": 92.35, "volume": 2863727.0}, {"date": "2025-01-06", "close": 92.26, "volume": 3894803.0}, {"date": "2025-01-07", "close": 91.84, "volume": 5524502.0}, {"date": "2025-01-08", "close": 92.0, "volume": 6403066.0}, {"date": "2025-01-10", "close": 91.33, "volume": 8210906.0}, {"date": "2025-01-13", "close": 91.17, "volume": 5094333.0}, {"date": "2025-01-14", "close": 91.2, "volume": 4365899.0}, {"date": "2025-01-15", "close": 92.16, "volume": 7846600.0}, {"date": "2025-01-16", "close": 92.38, "volume": 7550852.0}, {"date": "2025-01-17", "close": 92.45, "volume": 3912840.0}, {"date": "2025-01-21", "close": 92.76, "volume": 4431278.0}, {"date": "2025-01-22", "close": 92.52, "volume": 3656353.0}, {"date": "2025-01-23", "close": 92.28, "volume": 4861149.0}, {"date": "2025-01-24", "close": 92.47, "volume": 4468718.0}, {"date": "2025-01-27", "close": 93.07, "volume": 4297112.0}, {"date": "2025-01-28", "close": 93.08, "volume": 3906811.0}, {"date": "2025-01-29", "close": 92.97, "volume": 4918428.0}, {"date": "2025-01-30", "close": 93.17, "volume": 4365657.0}, {"date": "2025-01-31", "close": 93.02, "volume": 6277534.0}, {"date": "2025-02-03", "close": 92.79, "volume": 8294195.0}, {"date": "2025-02-04", "close": 93.02, "volume": 6742390.0}, {"date": "2025-02-05", "close": 93.56, "volume": 6576344.0}, {"date": "2025-02-06", "close": 93.45, "volume": 5268575.0}, {"date": "2025-02-07", "close": 93.14, "volume": 4565352.0}, {"date": "2025-02-10", "close": 93.12, "volume": 3229142.0}, {"date": "2025-02-11", "close": 92.88, "volume": 3379547.0}, {"date": "2025-02-12", "close": 92.24, "volume": 7280368.0}, {"date": "2025-02-13", "close": 92.93, "volume": 6122009.0}, {"date": "2025-02-14", "close": 93.32, "volume": 5157925.0}, {"date": "2025-02-18", "close": 92.82, "volume": 4484271.0}, {"date": "2025-02-19", "close": 92.97, "volume": 4607048.0}, {"date": "2025-02-20", "close": 93.16, "volume": 7545412.0}, {"date": "2025-02-21", "close": 93.71, "volume": 6156516.0}, {"date": "2025-02-24", "close": 93.91, "volume": 4109676.0}, {"date": "2025-02-25", "close": 94.65, "volume": 7697169.0}, {"date": "2025-02-26", "close": 94.91, "volume": 7380204.0}, {"date": "2025-02-27", "close": 94.8, "volume": 5907872.0}, {"date": "2025-02-28", "close": 95.32, "volume": 11831520.0}, {"date": "2025-03-03", "close": 95.39, "volume": 9637437.0}, {"date": "2025-03-04", "close": 95.09, "volume": 12745450.0}, {"date": "2025-03-05", "close": 94.56, "volume": 15590010.0}, {"date": "2025-03-06", "close": 94.51, "volume": 9318861.0}, {"date": "2025-03-07", "close": 94.39, "volume": 9210206.0}, {"date": "2025-03-10", "close": 95.05, "volume": 7698488.0}, {"date": "2025-03-11", "close": 94.71, "volume": 10408650.0}, {"date": "2025-03-12", "close": 94.43, "volume": 7610319.0}, {"date": "2025-03-13", "close": 94.81, "volume": 6902748.0}, {"date": "2025-03-14", "close": 94.48, "volume": 4390889.0}, {"date": "2025-03-17", "close": 94.56, "volume": 6733976.0}, {"date": "2025-03-18", "close": 94.67, "volume": 8993542.0}, {"date": "2025-03-19", "close": 94.96, "volume": 5854692.0}, {"date": "2025-03-20", "close": 95.1, "volume": 4409137.0}, {"date": "2025-03-21", "close": 95.02, "volume": 4919587.0}, {"date": "2025-03-24", "close": 94.47, "volume": 4823901.0}, {"date": "2025-03-25", "close": 94.63, "volume": 6825832.0}, {"date": "2025-03-26", "close": 94.41, "volume": 8281749.0}, {"date": "2025-03-27", "close": 94.33, "volume": 5085410.0}, {"date": "2025-03-28", "close": 95.09, "volume": 6224454.0}, {"date": "2025-03-31", "close": 95.37, "volume": 13255920.0}, {"date": "2025-04-01", "close": 95.4, "volume": 18128760.0}, {"date": "2025-04-02", "close": 95.31, "volume": 7635866.0}, {"date": "2025-04-03", "close": 96.29, "volume": 18188010.0}, {"date": "2025-04-04", "close": 96.56, "volume": 27006540.0}, {"date": "2025-04-07", "close": 95.41, "volume": 68670640.0}, {"date": "2025-04-08", "close": 94.93, "volume": 19508020.0}, {"date": "2025-04-09", "close": 94.63, "volume": 24170820.0}, {"date": "2025-04-10", "close": 94.04, "volume": 12093780.0}, {"date": "2025-04-11", "close": 93.51, "volume": 55446580.0}, {"date": "2025-04-14", "close": 94.26, "volume": 12630880.0}, {"date": "2025-04-15", "close": 94.54, "volume": 7708183.0}, {"date": "2025-04-16", "close": 94.95, "volume": 8708379.0}, {"date": "2025-04-17", "close": 94.68, "volume": 6987171.0}, {"date": "2025-04-21", "close": 94.17, "volume": 4901294.0}, {"date": "2025-04-22", "close": 94.24, "volume": 5232965.0}, {"date": "2025-04-23", "close": 94.34, "volume": 8041319.0}, {"date": "2025-04-24", "close": 94.85, "volume": 7308934.0}, {"date": "2025-04-25", "close": 95.21, "volume": 5341346.0}, {"date": "2025-04-28", "close": 95.59, "volume": 4950526.0}, {"date": "2025-04-29", "close": 95.92, "volume": 5350357.0}, {"date": "2025-04-30", "close": 96.07, "volume": 13923350.0}, {"date": "2025-05-01", "close": 95.34, "volume": 13703320.0}, {"date": "2025-05-02", "close": 94.7, "volume": 9331620.0}, {"date": "2025-05-05", "close": 94.53, "volume": 10089640.0}, {"date": "2025-05-06", "close": 94.77, "volume": 6081225.0}, {"date": "2025-05-07", "close": 95.02, "volume": 9471305.0}, {"date": "2025-05-08", "close": 94.28, "volume": 6409030.0}, {"date": "2025-05-09", "close": 94.35, "volume": 3698699.0}, {"date": "2025-05-12", "close": 93.75, "volume": 9483851.0}, {"date": "2025-05-13", "close": 93.68, "volume": 13166800.0}, {"date": "2025-05-14", "close": 93.33, "volume": 6994690.0}, {"date": "2025-05-15", "close": 93.94, "volume": 9024884.0}, {"date": "2025-05-16", "close": 93.97, "volume": 6819224.0}, {"date": "2025-05-19", "close": 93.92, "volume": 11705010.0}, {"date": "2025-05-20", "close": 93.8, "volume": 8929552.0}, {"date": "2025-05-21", "close": 93.15, "volume": 11383500.0}, {"date": "2025-05-22", "close": 93.5, "volume": 10981600.0}, {"date": "2025-05-23", "close": 93.77, "volume": 9860808.0}, {"date": "2025-05-27", "close": 94.16, "volume": 10834390.0}, {"date": "2025-05-28", "close": 93.9, "volume": 8591454.0}, {"date": "2025-05-29", "close": 94.29, "volume": 9681506.0}, {"date": "2025-05-30", "close": 94.57, "volume": 10268590.0}, {"date": "2025-06-02", "close": 93.94, "volume": 13341850.0}, {"date": "2025-06-03", "close": 93.85, "volume": 8508947.0}, {"date": "2025-06-04", "close": 94.54, "volume": 10116190.0}, {"date": "2025-06-05", "close": 94.26, "volume": 8765989.0}, {"date": "2025-06-06", "close": 93.51, "volume": 7624352.0}, {"date": "2025-06-09", "close": 93.68, "volume": 6061417.0}, {"date": "2025-06-10", "close": 93.84, "volume": 5579937.0}, {"date": "2025-06-11", "close": 94.23, "volume": 6594903.0}, {"date": "2025-06-12", "close": 94.64, "volume": 7795449.0}, {"date": "2025-06-13", "close": 94.29, "volume": 9195182.0}, {"date": "2025-06-16", "close": 94.02, "volume": 7508621.0}, {"date": "2025-06-17", "close": 94.48, "volume": 5285113.0}, {"date": "2025-06-18", "close": 94.54, "volume": 6732481.0}, {"date": "2025-06-20", "close": 94.6, "volume": 6261860.0}, {"date": "2025-06-23", "close": 94.93, "volume": 9310287.0}, {"date": "2025-06-24", "close": 95.26, "volume": 7694510.0}, {"date": "2025-06-25", "close": 95.3, "volume": 6393258.0}, {"date": "2025-06-26", "close": 95.64, "volume": 7131918.0}, {"date": "2025-06-27", "close": 95.39, "volume": 8402385.0}, {"date": "2025-06-30", "close": 95.77, "volume": 10542380.0}, {"date": "2025-07-01", "close": 95.29, "volume": 10659830.0}, {"date": "2025-07-02", "close": 95.09, "volume": 6026238.0}, {"date": "2025-07-03", "close": 94.76, "volume": 7398883.0}, {"date": "2025-07-07", "close": 94.46, "volume": 8518590.0}, {"date": "2025-07-08", "close": 94.32, "volume": 5282965.0}, {"date": "2025-07-09", "close": 94.81, "volume": 6900789.0}, {"date": "2025-07-10", "close": 94.76, "volume": 4452221.0}, {"date": "2025-07-11", "close": 94.32, "volume": 6004749.0}, {"date": "2025-07-14", "close": 94.28, "volume": 5101813.0}, {"date": "2025-07-15", "close": 93.91, "volume": 5628147.0}, {"date": "2025-07-16", "close": 94.17, "volume": 12786260.0}, {"date": "2025-07-17", "close": 94.14, "volume": 4747200.0}, {"date": "2025-07-18", "close": 94.4, "volume": 4035035.0}, {"date": "2025-07-21", "close": 94.73, "volume": 5232360.0}, {"date": "2025-07-22", "close": 95.0, "volume": 6098107.0}, {"date": "2025-07-23", "close": 94.66, "volume": 5074057.0}, {"date": "2025-07-24", "close": 94.52, "volume": 5867428.0}, {"date": "2025-07-25", "close": 94.74, "volume": 3614071.0}, {"date": "2025-07-28", "close": 94.53, "volume": 5073188.0}, {"date": "2025-07-29", "close": 95.15, "volume": 7864108.0}, {"date": "2025-07-30", "close": 94.82, "volume": 7426036.0}, {"date": "2025-07-31", "close": 94.9, "volume": 10411770.0}, {"date": "2025-08-01", "close": 95.68, "volume": 11870210.0}, {"date": "2025-08-04", "close": 95.81, "volume": 8449488.0}, {"date": "2025-08-05", "close": 95.74, "volume": 8218754.0}, {"date": "2025-08-06", "close": 95.67, "volume": 10107470.0}, {"date": "2025-08-07", "close": 95.6, "volume": 5725876.0}, {"date": "2025-08-08", "close": 95.38, "volume": 5623800.0}, {"date": "2025-08-11", "close": 95.41, "volume": 4920182.0}, {"date": "2025-08-12", "close": 95.39, "volume": 6727029.0}, {"date": "2025-08-13", "close": 95.73, "volume": 5925164.0}, {"date": "2025-08-14", "close": 95.42, "volume": 5527457.0}, {"date": "2025-08-15", "close": 95.23, "volume": 7428568.0}, {"date": "2025-08-18", "close": 95.14, "volume": 9669701.0}, {"date": "2025-08-19", "close": 95.38, "volume": 6499330.0}, {"date": "2025-08-20", "close": 95.52, "volume": 6270926.0}, {"date": "2025-08-21", "close": 95.24, "volume": 5351542.0}, {"date": "2025-08-22", "close": 95.77, "volume": 10867820.0}, {"date": "2025-08-25", "close": 95.58, "volume": 9936718.0}, {"date": "2025-08-26", "close": 95.83, "volume": 5871259.0}, {"date": "2025-08-27", "close": 96.01, "volume": 5223249.0}, {"date": "2025-08-28", "close": 96.23, "volume": 6545073.0}, {"date": "2025-08-29", "close": 96.15, "volume": 6818939.0}, {"date": "2025-09-02", "close": 95.55, "volume": 8623225.0}, {"date": "2025-09-03", "close": 95.88, "volume": 7586121.0}, {"date": "2025-09-04", "close": 96.31, "volume": 6395264.0}, {"date": "2025-09-05", "close": 96.78, "volume": 9566288.0}, {"date": "2025-09-08", "close": 97.08, "volume": 7599723.0}, {"date": "2025-09-09", "close": 96.85, "volume": 8223260.0}, {"date": "2025-09-10", "close": 97.11, "volume": 8864493.0}, {"date": "2025-09-11", "close": 97.26, "volume": 8554434.0}, {"date": "2025-09-12", "close": 96.98, "volume": 36502980.0}, {"date": "2025-09-15", "close": 97.14, "volume": 4990170.0}, {"date": "2025-09-16", "close": 97.2, "volume": 5848078.0}, {"date": "2025-09-17", "close": 96.99, "volume": 10701670.0}, {"date": "2025-09-18", "close": 96.67, "volume": 7589507.0}, {"date": "2025-09-19", "close": 96.63, "volume": 5528784.0}, {"date": "2025-09-22", "close": 96.47, "volume": 5282779.0}, {"date": "2025-09-23", "close": 96.74, "volume": 7077910.0}, {"date": "2025-09-24", "close": 96.48, "volume": 5419806.0}, {"date": "2025-09-25", "close": 96.27, "volume": 6517524.0}, {"date": "2025-09-26", "close": 96.22, "volume": 7295442.0}, {"date": "2025-09-29", "close": 96.5, "volume": 6357833.0}, {"date": "2025-09-30", "close": 96.46, "volume": 9257812.0}, {"date": "2025-10-01", "close": 96.49, "volume": 8347312.0}, {"date": "2025-10-02", "close": 96.59, "volume": 9420929.0}, {"date": "2025-10-03", "close": 96.4, "volume": 5154346.0}, {"date": "2025-10-06", "close": 96.12, "volume": 6319630.0}, {"date": "2025-10-07", "close": 96.36, "volume": 5120243.0}, {"date": "2025-10-08", "close": 96.38, "volume": 5141866.0}, {"date": "2025-10-09", "close": 96.31, "volume": 7130649.0}, {"date": "2025-10-10", "close": 96.91, "volume": 10417700.0}, {"date": "2025-10-13", "close": 96.96, "volume": 5607641.0}, {"date": "2025-10-14", "close": 97.21, "volume": 7650640.0}, {"date": "2025-10-15", "close": 97.1, "volume": 7769455.0}, {"date": "2025-10-16", "close": 97.55, "volume": 11627160.0}, {"date": "2025-10-17", "close": 97.39, "volume": 12491020.0}, {"date": "2025-10-20", "close": 97.52, "volume": 10437930.0}, {"date": "2025-10-21", "close": 97.7, "volume": 7641969.0}, {"date": "2025-10-22", "close": 97.72, "volume": 6523872.0}, {"date": "2025-10-23", "close": 97.4, "volume": 6138339.0}, {"date": "2025-10-24", "close": 97.49, "volume": 7555376.0}, {"date": "2025-10-27", "close": 97.49, "volume": 7272562.0}, {"date": "2025-10-28", "close": 97.58, "volume": 5539644.0}, {"date": "2025-10-29", "close": 96.95, "volume": 11223260.0}, {"date": "2025-10-30", "close": 96.81, "volume": 8958961.0}, {"date": "2025-10-31", "close": 96.85, "volume": 9739897.0}, {"date": "2025-11-03", "close": 96.5, "volume": 8012728.0}, {"date": "2025-11-04", "close": 96.62, "volume": 6118993.0}, {"date": "2025-11-05", "close": 96.16, "volume": 11749240.0}, {"date": "2025-11-06", "close": 96.65, "volume": 7665059.0}, {"date": "2025-11-07", "close": 96.69, "volume": 11460290.0}, {"date": "2025-11-10", "close": 96.56, "volume": 9097469.0}, {"date": "2025-11-11", "close": 96.86, "volume": 4937742.0}, {"date": "2025-11-12", "close": 96.88, "volume": 7188206.0}, {"date": "2025-11-13", "close": 96.6, "volume": 46965590.0}, {"date": "2025-11-14", "close": 96.44, "volume": 11288460.0}, {"date": "2025-11-17", "close": 96.55, "volume": 6648754.0}, {"date": "2025-11-18", "close": 96.71, "volume": 8769024.0}, {"date": "2025-11-19", "close": 96.64, "volume": 13075930.0}, {"date": "2025-11-20", "close": 96.87, "volume": 9076414.0}, {"date": "2025-11-21", "close": 97.19, "volume": 12551120.0}, {"date": "2025-11-24", "close": 97.34, "volume": 6903895.0}, {"date": "2025-11-25", "close": 97.59, "volume": 9193433.0}, {"date": "2025-11-26", "close": 97.67, "volume": 7747109.0}, {"date": "2025-11-28", "close": 97.5, "volume": 7798022.0}, {"date": "2025-12-01", "close": 96.69, "volume": 9898164.0}, {"date": "2025-12-02", "close": 96.77, "volume": 7317320.0}, {"date": "2025-12-03", "close": 96.97, "volume": 6855103.0}, {"date": "2025-12-04", "close": 96.67, "volume": 8929096.0}, {"date": "2025-12-05", "close": 96.47, "volume": 9118800.0}, {"date": "2025-12-08", "close": 96.27, "volume": 14728580.0}, {"date": "2025-12-09", "close": 96.13, "volume": 8509228.0}, {"date": "2025-12-10", "close": 96.44, "volume": 13356900.0}, {"date": "2025-12-11", "close": 96.45, "volume": 8673034.0}, {"date": "2025-12-12", "close": 96.19, "volume": 8348936.0}, {"date": "2025-12-15", "close": 96.27, "volume": 6117094.0}, {"date": "2025-12-16", "close": 96.54, "volume": 7456521.0}, {"date": "2025-12-17", "close": 96.52, "volume": 5673211.0}, {"date": "2025-12-18", "close": 96.77, "volume": 7357582.0}, {"date": "2025-12-19", "close": 96.24, "volume": 5806622.0}, {"date": "2025-12-22", "close": 96.14, "volume": 4672875.0}, {"date": "2025-12-23", "close": 96.1, "volume": 5094032.0}, {"date": "2025-12-24", "close": 96.35, "volume": 3967720.0}, {"date": "2025-12-26", "close": 96.44, "volume": 3491560.0}, {"date": "2025-12-29", "close": 96.58, "volume": 5034750.0}, {"date": "2025-12-30", "close": 96.48, "volume": 4108645.0}, {"date": "2025-12-31", "close": 96.16, "volume": 6802186.0}, {"date": "2026-01-02", "close": 96.08, "volume": 6611758.0}, {"date": "2026-01-05", "close": 96.37, "volume": 8693438.0}, {"date": "2026-01-06", "close": 96.3, "volume": 12834160.0}, {"date": "2026-01-07", "close": 96.48, "volume": 7990996.0}, {"date": "2026-01-08", "close": 96.19, "volume": 6931841.0}, {"date": "2026-01-09", "close": 96.3, "volume": 10277470.0}, {"date": "2026-01-12", "close": 96.18, "volume": 6360965.0}, {"date": "2026-01-13", "close": 96.3, "volume": 7622552.0}, {"date": "2026-01-14", "close": 96.5, "volume": 7331256.0}, {"date": "2026-01-15", "close": 96.3, "volume": 6172797.0}, {"date": "2026-01-16", "close": 95.93, "volume": 11979390.0}, {"date": "2026-01-20", "close": 95.55, "volume": 13607730.0}, {"date": "2026-01-21", "close": 95.8, "volume": 11969120.0}, {"date": "2026-01-22", "close": 95.79, "volume": 10209500.0}, {"date": "2026-01-23", "close": 95.95, "volume": 8147517.0}, {"date": "2026-01-26", "close": 96.09, "volume": 6803869.0}, {"date": "2026-01-27", "close": 95.98, "volume": 9857199.0}, {"date": "2026-01-28", "close": 95.9, "volume": 17032400.0}, {"date": "2026-01-29", "close": 96.0, "volume": 11049400.0}, {"date": "2026-01-30", "close": 95.94, "volume": 8238456.0}, {"date": "2026-02-02", "close": 95.44, "volume": 8987366.0}, {"date": "2026-02-03", "close": 95.53, "volume": 7314131.0}, {"date": "2026-02-04", "close": 95.51, "volume": 7268703.0}, {"date": "2026-02-05", "close": 96.07, "volume": 12086790.0}, {"date": "2026-02-06", "close": 96.07, "volume": 7759939.0}, {"date": "2026-02-09", "close": 96.09, "volume": 8165177.0}, {"date": "2026-02-10", "close": 96.51, "volume": 9752387.0}, {"date": "2026-02-11", "close": 96.24, "volume": 9106648.0}, {"date": "2026-02-12", "close": 96.83, "volume": 13099870.0}, {"date": "2026-02-13", "close": 97.21, "volume": 11681540.0}, {"date": "2026-02-17", "close": 97.2, "volume": 8623799.0}, {"date": "2026-02-18", "close": 97.0, "volume": 7779172.0}, {"date": "2026-02-19", "close": 97.09, "volume": 4993144.0}, {"date": "2026-02-20", "close": 97.09, "volume": 11200200.0}, {"date": "2026-02-23", "close": 97.44, "volume": 9862912.0}, {"date": "2026-02-24", "close": 97.42, "volume": 9493612.0}, {"date": "2026-02-25", "close": 97.34, "volume": 8762719.0}, {"date": "2026-02-26", "close": 97.6, "volume": 8177468.0}, {"date": "2026-02-27", "close": 97.99, "volume": 9970278.0}, {"date": "2026-03-02", "close": 97.12, "volume": 17709620.0}, {"date": "2026-03-03", "close": 97.01, "volume": 13708500.0}, {"date": "2026-03-04", "close": 96.81, "volume": 12535820.0}, {"date": "2026-03-05", "close": 96.51, "volume": 12599730.0}, {"date": "2026-03-06", "close": 96.45, "volume": 12758210.0}, {"date": "2026-03-09", "close": 96.75, "volume": 12134390.0}, {"date": "2026-03-10", "close": 96.44, "volume": 10571590.0}, {"date": "2026-03-11", "close": 96.0, "volume": 12198450.0}, {"date": "2026-03-12", "close": 95.69, "volume": 11401450.0}, {"date": "2026-03-13", "close": 95.59, "volume": 11839930.0}, {"date": "2026-03-16", "close": 96.02, "volume": 9092149.0}, {"date": "2026-03-17", "close": 96.19, "volume": 7209667.0}, {"date": "2026-03-18", "close": 95.75, "volume": 13049010.0}, {"date": "2026-03-19", "close": 95.74, "volume": 18464920.0}, {"date": "2026-03-20", "close": 94.88, "volume": 20761900.0}, {"date": "2026-03-23", "close": 95.18, "volume": 28336250.0}, {"date": "2026-03-24", "close": 94.86, "volume": 19785630.0}, {"date": "2026-03-25", "close": 95.36, "volume": 15939220.0}, {"date": "2026-03-26", "close": 94.59, "volume": 12897350.0}, {"date": "2026-03-27", "close": 94.6, "volume": 11402040.0}, {"date": "2026-03-30", "close": 95.27, "volume": 15429990.0}, {"date": "2026-03-31", "close": 95.44, "volume": 18649730.0}, {"date": "2026-04-01", "close": 95.04, "volume": 13557580.0}, {"date": "2026-04-02", "close": 95.26, "volume": 13171750.0}, {"date": "2026-04-06", "close": 95.01, "volume": 6104924.0}, {"date": "2026-04-07", "close": 95.25, "volume": 6737450.0}, {"date": "2026-04-08", "close": 95.46, "volume": 12107440.0}, {"date": "2026-04-09", "close": 95.43, "volume": 11066060.0}, {"date": "2026-04-10", "close": 95.27, "volume": 4404823.0}, {"date": "2026-04-13", "close": 95.48, "volume": 4300301.0}, {"date": "2026-04-14", "close": 95.79, "volume": 5239765.0}, {"date": "2026-04-15", "close": 95.58, "volume": 5593167.0}, {"date": "2026-04-16", "close": 95.41, "volume": 6619043.0}, {"date": "2026-04-17", "close": 95.93, "volume": 6913071.0}, {"date": "2026-04-20", "close": 95.84, "volume": 3868869.0}, {"date": "2026-04-21", "close": 95.42, "volume": 4873035.0}, {"date": "2026-04-22", "close": 95.52, "volume": 4121468.0}, {"date": "2026-04-23", "close": 95.37, "volume": 6795570.0}, {"date": "2026-04-24", "close": 95.56, "volume": 5490005.0}, {"date": "2026-04-27", "close": 95.34, "volume": 4055522.0}, {"date": "2026-04-28", "close": 95.25, "volume": 4867691.0}, {"date": "2026-04-29", "close": 94.8, "volume": 7200336.0}, {"date": "2026-04-30", "close": 94.98, "volume": 10382430.0}, {"date": "2026-05-01", "close": 94.74, "volume": 5359321.0}, {"date": "2026-05-04", "close": 94.39, "volume": 6594298.0}, {"date": "2026-05-05", "close": 94.53, "volume": 11281930.0}, {"date": "2026-05-06", "close": 95.0, "volume": 9031176.0}, {"date": "2026-05-07", "close": 94.71, "volume": 5610063.0}, {"date": "2026-05-08", "close": 94.96, "volume": 3215112.0}, {"date": "2026-05-11", "close": 94.64, "volume": 4025428.0}, {"date": "2026-05-12", "close": 94.32, "volume": 5686742.0}, {"date": "2026-05-13", "close": 94.32, "volume": 3459151.0}, {"date": "2026-05-14", "close": 94.26, "volume": 5167327.0}, {"date": "2026-05-15", "close": 93.51, "volume": 12498690.0}, {"date": "2026-05-18", "close": 93.47, "volume": 8422904.0}, {"date": "2026-05-19", "close": 93.11, "volume": 10069810.0}, {"date": "2026-05-20", "close": 93.74, "volume": 14892730.0}, {"date": "2026-05-21", "close": 93.8, "volume": 7762270.0}, {"date": "2026-05-22", "close": 93.88, "volume": 6322608.0}, {"date": "2026-05-26", "close": 94.28, "volume": 5494478.0}, {"date": "2026-05-27", "close": 94.32, "volume": 5959162.0}, {"date": "2026-05-28", "close": 94.54, "volume": 5938370.0}, {"date": "2026-05-29", "close": 94.65, "volume": 9639851.0}, {"date": "2026-06-01", "close": 94.17, "volume": 8054119.0}, {"date": "2026-06-02", "close": 94.24, "volume": 15426560.0}, {"date": "2026-06-03", "close": 94.0, "volume": 7056524.0}, {"date": "2026-06-04", "close": 94.12, "volume": 4417855.0}, {"date": "2026-06-05", "close": 93.62, "volume": 9881047.0}, {"date": "2026-06-08", "close": 93.52, "volume": 5352247.0}, {"date": "2026-06-09", "close": 93.78, "volume": 8007261.0}, {"date": "2026-06-10", "close": 93.69, "volume": 5804851.0}, {"date": "2026-06-11", "close": 94.34, "volume": 11281600.0}, {"date": "2026-06-12", "close": 94.18, "volume": 8863580.0}, {"date": "2026-06-15", "close": 94.28, "volume": 3787573.0}, {"date": "2026-06-16", "close": 94.52, "volume": 4675051.0}, {"date": "2026-06-17", "close": 94.02, "volume": 11508270.0}, {"date": "2026-06-18", "close": 94.36, "volume": 6836463.0}, {"date": "2026-06-22", "close": 94.0, "volume": 4572484.0}, {"date": "2026-06-23", "close": 94.12, "volume": 6504621.0}, {"date": "2026-06-24", "close": 94.73, "volume": 5179932.0}, {"date": "2026-06-25", "close": 94.79, "volume": 5630588.0}, {"date": "2026-06-26", "close": 95.03, "volume": 5584092.0}, {"date": "2026-06-29", "close": 95.06, "volume": 5901720.0}, {"date": "2026-06-30", "close": 94.57, "volume": 8033987.0}, {"date": "2026-07-01", "close": 94.03, "volume": 7890454.0}, {"date": "2026-07-02", "close": 94.12, "volume": 7607169.0}, {"date": "2026-07-06", "close": 94.18, "volume": 4600672.0}, {"date": "2026-07-07", "close": 93.7, "volume": 5813600.0}, {"date": "2026-07-08", "close": 93.51, "volume": 5509647.0}, {"date": "2026-07-09", "close": 93.71, "volume": 3223115.0}, {"date": "2026-07-10", "close": 93.63, "volume": 6507727.0}, {"date": "2026-07-13", "close": 93.29, "volume": 5769743.0}, {"date": "2026-07-14", "close": 93.55, "volume": 5316003.0}, {"date": "2026-07-15", "close": 93.78, "volume": 6735459.0}, {"date": "2026-07-16", "close": 93.72, "volume": 4841182.0}, {"date": "2026-07-17", "close": 93.84, "volume": 7561338.0}, {"date": "2026-07-20", "close": 93.54, "volume": 3784797.0}, {"date": "2026-07-21", "close": 93.31, "volume": 2786214.0}, {"date": "2026-07-22", "close": 93.1, "volume": 3428453.0}, {"date": "2026-07-23", "close": 92.85, "volume": 5002401.0}, {"date": "2026-07-24", "close": 93.03, "volume": 5092967.0}, {"date": "2026-07-27", "close": 93.28, "volume": 4046604.0}, {"date": "2026-07-28", "close": 93.56, "volume": 3322880.0}, {"date": "2026-07-29", "close": 93.17, "volume": 5392562.0}, {"date": "2026-07-30", "close": 93.21, "volume": 3974512.0}, {"date": "2026-07-31", "close": 92.95, "volume": 8490117.0}, {"date": "2026-08-03", "close": 92.82, "volume": 5758516.0}, {"date": "2026-08-04", "close": 93.25, "volume": 5461578.0}, {"date": "2026-08-05", "close": 93.31, "volume": 5609290.0}, {"date": "2026-08-06", "close": 92.95, "volume": 4831958.0}, {"date": "2026-08-07", "close": 93.17, "volume": 55016640.0}], "refreshing": true}