{"ticker": "IEI", "overview": {"name": "iShares 3-7 Year Treasury Bond ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IEI", "has_prices": true, "as_of": "2026-08-07", "last": 116.55, "prev_close": 116.33, "change": 0.21999999999999886, "change_pct": 0.0018911716668099275, "session_volume": 1065016.0, "vwap_5": 116.44548128745805, "vwap_20": 116.54259955670908, "vwap_60": 116.93258417145893, "vwap_250": 118.87276888524788, "high_52w": 120.72, "low_52w": 116.16, "avg_volume_20": 1453785.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-11", "src": "CONGRESS", "ticker": "IEI", "cik": "", "company": "iShares 3-7 Year Treasury Bond ETF", "company_raw": "iShares 3-7 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": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells IEI ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250130}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-11", "src": "CONGRESS", "ticker": "IEI", "cik": "", "company": "iShares 3-7 Year Treasury Bond ETF", "company_raw": "iShares 3-7 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": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells IEI ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250130}, {"id": "SENATE-27f15751bcec4e3ea0abd7e843c08d06-3", "src": "CONGRESS", "ticker": "IEI", "cik": "", "company": "iShares 3-7 Year Treasury Bond ETF", "company_raw": "iShares 3-7 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 IEI ($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": 594290}, {"id": "SENATE-c8fa5a56c0db4cf48370c81d858f9ca9-3", "src": "CONGRESS", "ticker": "IEI", "cik": "", "company": "iShares 3-7 Year Treasury Bond ETF", "company_raw": "iShares 3-7 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 IEI ($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": 594290}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-14", "src": "CONGRESS", "ticker": "IEI", "cik": "", "company": "iShares 3-7 Year Treasury Bond ETF", "company_raw": "iShares 3-7 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 IEI ($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": 660530}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-7", "src": "CONGRESS", "ticker": "IEI", "cik": "", "company": "iShares 3-7 Year Treasury Bond ETF", "company_raw": "iShares 3-7 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 IEI ($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": 1134290}], "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": 32004.0, "sold": 100002.0, "net": -67998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 50001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"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/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IEI", "has_prices": true, "summary": {"n": 4, "avg": -0.026282900593097507, "win_rate": 0.0, "best": -0.020670531888076698, "worst": -0.02923538230884562, "as_of": "2026-08-07"}, "buys": [{"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": 120.06, "return": -0.02923538230884562}, {"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": 120.06, "return": -0.02923538230884562}, {"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": 119.01, "return": -0.020670531888076698}, {"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": 119.66, "return": -0.025990305866622092}]}, "price_series": [{"date": "2016-08-08", "close": 126.48, "volume": 141573.0}, {"date": "2016-08-09", "close": 126.75, "volume": 232606.0}, {"date": "2016-08-10", "close": 126.93, "volume": 246533.0}, {"date": "2016-08-11", "close": 126.52, "volume": 525205.0}, {"date": "2016-08-12", "close": 126.83, "volume": 302298.0}, {"date": "2016-08-15", "close": 126.62, "volume": 160393.0}, {"date": "2016-08-16", "close": 126.44, "volume": 281867.0}, {"date": "2016-08-17", "close": 126.56, "volume": 278375.0}, {"date": "2016-08-18", "close": 126.73, "volume": 141584.0}, {"date": "2016-08-19", "close": 126.43, "volume": 170413.0}, {"date": "2016-08-22", "close": 126.61, "volume": 205334.0}, {"date": "2016-08-23", "close": 126.62, "volume": 99916.0}, {"date": "2016-08-24", "close": 126.62, "volume": 223196.0}, {"date": "2016-08-25", "close": 126.43, "volume": 138264.0}, {"date": "2016-08-26", "close": 126.07, "volume": 234999.0}, {"date": "2016-08-29", "close": 126.38, "volume": 155311.0}, {"date": "2016-08-30", "close": 126.37, "volume": 139313.0}, {"date": "2016-08-31", "close": 126.24, "volume": 191815.0}, {"date": "2016-09-01", "close": 126.26, "volume": 375406.0}, {"date": "2016-09-02", "close": 126.15, "volume": 451609.0}, {"date": "2016-09-06", "close": 126.57, "volume": 178615.0}, {"date": "2016-09-07", "close": 126.54, "volume": 138490.0}, {"date": "2016-09-08", "close": 126.21, "volume": 170982.0}, {"date": "2016-09-09", "close": 125.95, "volume": 275560.0}, {"date": "2016-09-12", "close": 126.05, "volume": 169892.0}, {"date": "2016-09-13", "close": 125.87, "volume": 262544.0}, {"date": "2016-09-14", "close": 126.05, "volume": 224105.0}, {"date": "2016-09-15", "close": 126.2, "volume": 219843.0}, {"date": "2016-09-16", "close": 126.19, "volume": 1173898.0}, {"date": "2016-09-19", "close": 126.09, "volume": 265789.0}, {"date": "2016-09-20", "close": 126.15, "volume": 206981.0}, {"date": "2016-09-21", "close": 126.21, "volume": 135717.0}, {"date": "2016-09-22", "close": 126.31, "volume": 182362.0}, {"date": "2016-09-23", "close": 126.4, "volume": 260248.0}, {"date": "2016-09-26", "close": 126.61, "volume": 124620.0}, {"date": "2016-09-27", "close": 126.7, "volume": 148759.0}, {"date": "2016-09-28", "close": 126.61, "volume": 171098.0}, {"date": "2016-09-29", "close": 126.71, "volume": 434042.0}, {"date": "2016-09-30", "close": 126.54, "volume": 638957.0}, {"date": "2016-10-03", "close": 126.26, "volume": 1222970.0}, {"date": "2016-10-04", "close": 125.98, "volume": 283582.0}, {"date": "2016-10-05", "close": 125.85, "volume": 1210581.0}, {"date": "2016-10-06", "close": 125.62, "volume": 487010.0}, {"date": "2016-10-07", "close": 125.74, "volume": 292949.0}, {"date": "2016-10-10", "close": 125.55, "volume": 182349.0}, {"date": "2016-10-11", "close": 125.52, "volume": 389534.0}, {"date": "2016-10-12", "close": 125.54, "volume": 454739.0}, {"date": "2016-10-13", "close": 125.75, "volume": 593086.0}, {"date": "2016-10-14", "close": 125.62, "volume": 521353.0}, {"date": "2016-10-17", "close": 125.78, "volume": 624365.0}, {"date": "2016-10-18", "close": 125.93, "volume": 675528.0}, {"date": "2016-10-19", "close": 125.95, "volume": 320460.0}, {"date": "2016-10-20", "close": 125.85, "volume": 2369685.0}, {"date": "2016-10-21", "close": 125.88, "volume": 513146.0}, {"date": "2016-10-24", "close": 125.77, "volume": 209965.0}, {"date": "2016-10-25", "close": 125.77, "volume": 176299.0}, {"date": "2016-10-26", "close": 125.65, "volume": 127654.0}, {"date": "2016-10-27", "close": 125.44, "volume": 367081.0}, {"date": "2016-10-28", "close": 125.56, "volume": 404188.0}, {"date": "2016-10-31", "close": 125.62, "volume": 659510.0}, {"date": "2016-11-01", "close": 125.59, "volume": 802270.0}, {"date": "2016-11-02", "close": 125.79, "volume": 234183.0}, {"date": "2016-11-03", "close": 125.81, "volume": 718887.0}, {"date": "2016-11-04", "close": 126.02, "volume": 192076.0}, {"date": "2016-11-07", "close": 125.7, "volume": 178274.0}, {"date": "2016-11-08", "close": 125.41, "volume": 351217.0}, {"date": "2016-11-09", "close": 124.56, "volume": 292214.0}, {"date": "2016-11-10", "close": 124.24, "volume": 650468.0}, {"date": "2016-11-11", "close": 124.03, "volume": 373400.0}, {"date": "2016-11-14", "close": 123.61, "volume": 892138.0}, {"date": "2016-11-15", "close": 123.55, "volume": 296136.0}, {"date": "2016-11-16", "close": 123.55, "volume": 925110.0}, {"date": "2016-11-17", "close": 123.3, "volume": 281721.0}, {"date": "2016-11-18", "close": 123.0, "volume": 264858.0}, {"date": "2016-11-21", "close": 123.02, "volume": 265926.0}, {"date": "2016-11-22", "close": 123.14, "volume": 1336882.0}, {"date": "2016-11-23", "close": 122.77, "volume": 330612.0}, {"date": "2016-11-25", "close": 122.79, "volume": 151760.0}, {"date": "2016-11-28", "close": 123.04, "volume": 154034.0}, {"date": "2016-11-29", "close": 123.12, "volume": 311441.0}, {"date": "2016-11-30", "close": 122.74, "volume": 788753.0}, {"date": "2016-12-01", "close": 122.39, "volume": 2437401.0}, {"date": "2016-12-02", "close": 122.76, "volume": 294812.0}, {"date": "2016-12-05", "close": 122.67, "volume": 452457.0}, {"date": "2016-12-06", "close": 122.77, "volume": 244487.0}, {"date": "2016-12-07", "close": 123.0, "volume": 277160.0}, {"date": "2016-12-08", "close": 122.81, "volume": 866390.0}, {"date": "2016-12-09", "close": 122.5, "volume": 732233.0}, {"date": "2016-12-12", "close": 122.52, "volume": 297150.0}, {"date": "2016-12-13", "close": 122.49, "volume": 411317.0}, {"date": "2016-12-14", "close": 121.78, "volume": 272495.0}, {"date": "2016-12-15", "close": 121.52, "volume": 389615.0}, {"date": "2016-12-16", "close": 121.66, "volume": 521911.0}, {"date": "2016-12-19", "close": 121.99, "volume": 455410.0}, {"date": "2016-12-20", "close": 121.89, "volume": 332357.0}, {"date": "2016-12-21", "close": 121.97, "volume": 335038.0}, {"date": "2016-12-22", "close": 121.83, "volume": 278113.0}, {"date": "2016-12-23", "close": 121.94, "volume": 169009.0}, {"date": "2016-12-27", "close": 121.78, "volume": 490774.0}, {"date": "2016-12-28", "close": 122.04, "volume": 217253.0}, {"date": "2016-12-29", "close": 122.33, "volume": 193639.0}, {"date": "2016-12-30", "close": 122.51, "volume": 339337.0}, {"date": "2017-01-03", "close": 122.48, "volume": 739637.0}, {"date": "2017-01-04", "close": 122.56, "volume": 334763.0}, {"date": "2017-01-05", "close": 122.93, "volume": 498672.0}, {"date": "2017-01-06", "close": 122.59, "volume": 346858.0}, {"date": "2017-01-09", "close": 122.83, "volume": 356013.0}, {"date": "2017-01-10", "close": 122.85, "volume": 703852.0}, {"date": "2017-01-11", "close": 122.85, "volume": 367664.0}, {"date": "2017-01-12", "close": 122.97, "volume": 360360.0}, {"date": "2017-01-13", "close": 122.78, "volume": 360248.0}, {"date": "2017-01-17", "close": 123.2, "volume": 285965.0}, {"date": "2017-01-18", "close": 122.66, "volume": 251817.0}, {"date": "2017-01-19", "close": 122.47, "volume": 1483743.0}, {"date": "2017-01-20", "close": 122.61, "volume": 254572.0}, {"date": "2017-01-23", "close": 122.99, "volume": 1105631.0}, {"date": "2017-01-24", "close": 122.73, "volume": 275617.0}, {"date": "2017-01-25", "close": 122.43, "volume": 429696.0}, {"date": "2017-01-26", "close": 122.54, "volume": 548851.0}, {"date": "2017-01-27", "close": 122.6, "volume": 369271.0}, {"date": "2017-01-30", "close": 122.63, "volume": 794424.0}, {"date": "2017-01-31", "close": 122.87, "volume": 924118.0}, {"date": "2017-02-01", "close": 122.57, "volume": 1265925.0}, {"date": "2017-02-02", "close": 122.62, "volume": 326012.0}, {"date": "2017-02-03", "close": 122.67, "volume": 176989.0}, {"date": "2017-02-06", "close": 123.04, "volume": 389196.0}, {"date": "2017-02-07", "close": 123.09, "volume": 331247.0}, {"date": "2017-02-08", "close": 123.37, "volume": 1065684.0}, {"date": "2017-02-09", "close": 123.0, "volume": 254376.0}, {"date": "2017-02-10", "close": 122.94, "volume": 316476.0}, {"date": "2017-02-13", "close": 122.83, "volume": 360168.0}, {"date": "2017-02-14", "close": 122.48, "volume": 411590.0}, {"date": "2017-02-15", "close": 122.36, "volume": 755933.0}, {"date": "2017-02-16", "close": 122.7, "volume": 803842.0}, {"date": "2017-02-17", "close": 122.91, "volume": 429499.0}, {"date": "2017-02-21", "close": 122.85, "volume": 326600.0}, {"date": "2017-02-22", "close": 122.96, "volume": 404234.0}, {"date": "2017-02-23", "close": 123.16, "volume": 282965.0}, {"date": "2017-02-24", "close": 123.46, "volume": 409548.0}, {"date": "2017-02-27", "close": 123.16, "volume": 888693.0}, {"date": "2017-02-28", "close": 123.05, "volume": 214835.0}, {"date": "2017-03-01", "close": 122.37, "volume": 529367.0}, {"date": "2017-03-02", "close": 122.17, "volume": 466217.0}, {"date": "2017-03-03", "close": 122.27, "volume": 223935.0}, {"date": "2017-03-06", "close": 122.29, "volume": 180101.0}, {"date": "2017-03-07", "close": 122.13, "volume": 209914.0}, {"date": "2017-03-08", "close": 121.93, "volume": 365477.0}, {"date": "2017-03-09", "close": 121.7, "volume": 401244.0}, {"date": "2017-03-10", "close": 121.89, "volume": 219843.0}, {"date": "2017-03-13", "close": 121.74, "volume": 417887.0}, {"date": "2017-03-14", "close": 121.8, "volume": 377096.0}, {"date": "2017-03-15", "close": 122.44, "volume": 324531.0}, {"date": "2017-03-16", "close": 122.22, "volume": 294063.0}, {"date": "2017-03-17", "close": 122.41, "volume": 196364.0}, {"date": "2017-03-20", "close": 122.5788, "volume": 231935.0}, {"date": "2017-03-21", "close": 122.83, "volume": 944677.0}, {"date": "2017-03-22", "close": 122.92, "volume": 164818.0}, {"date": "2017-03-23", "close": 122.87, "volume": 258789.0}, {"date": "2017-03-24", "close": 122.88, "volume": 266231.0}, {"date": "2017-03-27", "close": 123.04, "volume": 261848.0}, {"date": "2017-03-28", "close": 122.79, "volume": 380909.0}, {"date": "2017-03-29", "close": 123.01, "volume": 250130.0}, {"date": "2017-03-30", "close": 122.85, "volume": 185335.0}, {"date": "2017-03-31", "close": 123.05, "volume": 192171.0}, {"date": "2017-04-03", "close": 123.23, "volume": 956660.0}, {"date": "2017-04-04", "close": 123.14, "volume": 1159447.0}, {"date": "2017-04-05", "close": 123.39, "volume": 1365315.0}, {"date": "2017-04-06", "close": 123.28, "volume": 247187.0}, {"date": "2017-04-07", "close": 122.97, "volume": 255916.0}, {"date": "2017-04-10", "close": 123.12, "volume": 300449.0}, {"date": "2017-04-11", "close": 123.46, "volume": 447633.0}, {"date": "2017-04-12", "close": 123.69, "volume": 391658.0}, {"date": "2017-04-13", "close": 123.91, "volume": 340476.0}, {"date": "2017-04-17", "close": 123.83, "volume": 215477.0}, {"date": "2017-04-18", "close": 124.25, "volume": 254514.0}, {"date": "2017-04-19", "close": 124.03, "volume": 341515.0}, {"date": "2017-04-20", "close": 123.9, "volume": 370678.0}, {"date": "2017-04-21", "close": 123.99, "volume": 308306.0}, {"date": "2017-04-24", "close": 123.8, "volume": 200473.0}, {"date": "2017-04-25", "close": 123.43, "volume": 447839.0}, {"date": "2017-04-26", "close": 123.61, "volume": 219502.0}, {"date": "2017-04-27", "close": 123.69, "volume": 423379.0}, {"date": "2017-04-28", "close": 123.72, "volume": 424972.0}, {"date": "2017-05-01", "close": 123.48, "volume": 439102.0}, {"date": "2017-05-02", "close": 123.64, "volume": 244957.0}, {"date": "2017-05-03", "close": 123.42, "volume": 502469.0}, {"date": "2017-05-04", "close": 123.28, "volume": 159510.0}, {"date": "2017-05-05", "close": 123.31, "volume": 184219.0}, {"date": "2017-05-08", "close": 123.14, "volume": 156367.0}, {"date": "2017-05-09", "close": 123.08, "volume": 230817.0}, {"date": "2017-05-10", "close": 123.03, "volume": 131648.0}, {"date": "2017-05-11", "close": 123.14, "volume": 167650.0}, {"date": "2017-05-12", "close": 123.51, "volume": 196426.0}, {"date": "2017-05-15", "close": 123.46, "volume": 156711.0}, {"date": "2017-05-16", "close": 123.53, "volume": 263941.0}, {"date": "2017-05-17", "close": 124.07, "volume": 896615.0}, {"date": "2017-05-18", "close": 123.96, "volume": 188472.0}, {"date": "2017-05-19", "close": 123.96, "volume": 171866.0}, {"date": "2017-05-22", "close": 123.91, "volume": 668217.0}, {"date": "2017-05-23", "close": 123.68, "volume": 307522.0}, {"date": "2017-05-24", "close": 123.93, "volume": 273980.0}, {"date": "2017-05-25", "close": 123.92, "volume": 171640.0}, {"date": "2017-05-26", "close": 123.96, "volume": 149775.0}, {"date": "2017-05-30", "close": 124.11, "volume": 141972.0}, {"date": "2017-05-31", "close": 124.11, "volume": 3538301.0}, {"date": "2017-06-01", "close": 123.94, "volume": 564935.0}, {"date": "2017-06-02", "close": 124.22, "volume": 220056.0}, {"date": "2017-06-05", "close": 124.06, "volume": 256097.0}, {"date": "2017-06-06", "close": 124.3, "volume": 150004.0}, {"date": "2017-06-07", "close": 124.12, "volume": 639460.0}, {"date": "2017-06-08", "close": 124.01, "volume": 1347429.0}, {"date": "2017-06-09", "close": 123.94, "volume": 1161409.0}, {"date": "2017-06-12", "close": 123.93, "volume": 372648.0}, {"date": "2017-06-13", "close": 123.95, "volume": 295291.0}, {"date": "2017-06-14", "close": 124.24, "volume": 657241.0}, {"date": "2017-06-15", "close": 124.06, "volume": 242783.0}, {"date": "2017-06-16", "close": 124.15, "volume": 1716963.0}, {"date": "2017-06-19", "close": 123.94, "volume": 326386.0}, {"date": "2017-06-20", "close": 124.06, "volume": 183799.0}, {"date": "2017-06-21", "close": 124.09, "volume": 465503.0}, {"date": "2017-06-22", "close": 124.15, "volume": 148756.0}, {"date": "2017-06-23", "close": 124.18, "volume": 256776.0}, {"date": "2017-06-26", "close": 124.23, "volume": 200641.0}, {"date": "2017-06-27", "close": 123.91, "volume": 405970.0}, {"date": "2017-06-28", "close": 123.98, "volume": 270125.0}, {"date": "2017-06-29", "close": 123.75, "volume": 429240.0}, {"date": "2017-06-30", "close": 123.57, "volume": 266275.0}, {"date": "2017-07-03", "close": 123.18, "volume": 973930.0}, {"date": "2017-07-05", "close": 123.24, "volume": 2614956.0}, {"date": "2017-07-06", "close": 123.15, "volume": 735364.0}, {"date": "2017-07-07", "close": 123.1, "volume": 447062.0}, {"date": "2017-07-10", "close": 123.23, "volume": 213491.0}, {"date": "2017-07-11", "close": 123.35, "volume": 347917.0}, {"date": "2017-07-12", "close": 123.57, "volume": 240771.0}, {"date": "2017-07-13", "close": 123.48, "volume": 315473.0}, {"date": "2017-07-14", "close": 123.63, "volume": 348275.0}, {"date": "2017-07-17", "close": 123.67, "volume": 356744.0}, {"date": "2017-07-18", "close": 123.9, "volume": 290586.0}, {"date": "2017-07-19", "close": 123.88, "volume": 343283.0}, {"date": "2017-07-20", "close": 123.88, "volume": 579679.0}, {"date": "2017-07-21", "close": 124.03, "volume": 572534.0}, {"date": "2017-07-24", "close": 123.91, "volume": 1392229.0}, {"date": "2017-07-25", "close": 123.56, "volume": 183837.0}, {"date": "2017-07-26", "close": 123.87, "volume": 306100.0}, {"date": "2017-07-27", "close": 123.78, "volume": 230945.0}, {"date": "2017-07-28", "close": 123.92, "volume": 234243.0}, {"date": "2017-07-31", "close": 123.88, "volume": 359288.0}, {"date": "2017-08-01", "close": 123.93, "volume": 410138.0}, {"date": "2017-08-02", "close": 123.83, "volume": 192791.0}, {"date": "2017-08-03", "close": 124.02, "volume": 989103.0}, {"date": "2017-08-04", "close": 123.88, "volume": 441047.0}, {"date": "2017-08-07", "close": 123.91, "volume": 111912.0}, {"date": "2017-08-08", "close": 123.84, "volume": 277182.0}, {"date": "2017-08-09", "close": 123.95, "volume": 267422.0}, {"date": "2017-08-10", "close": 124.18, "volume": 379614.0}, {"date": "2017-08-11", "close": 124.36, "volume": 226371.0}, {"date": "2017-08-14", "close": 124.17, "volume": 372946.0}, {"date": "2017-08-15", "close": 123.94, "volume": 200787.0}, {"date": "2017-08-16", "close": 124.1, "volume": 276363.0}, {"date": "2017-08-17", "close": 124.31, "volume": 190404.0}, {"date": "2017-08-18", "close": 124.31, "volume": 231324.0}, {"date": "2017-08-21", "close": 124.34, "volume": 196797.0}, {"date": "2017-08-22", "close": 124.2, "volume": 169837.0}, {"date": "2017-08-23", "close": 124.45, "volume": 978499.0}, {"date": "2017-08-24", "close": 124.28, "volume": 650861.0}, {"date": "2017-08-25", "close": 124.38, "volume": 202287.0}, {"date": "2017-08-28", "close": 124.46, "volume": 287706.0}, {"date": "2017-08-29", "close": 124.63, "volume": 162449.0}, {"date": "2017-08-30", "close": 124.56, "volume": 166006.0}, {"date": "2017-08-31", "close": 124.66, "volume": 652969.0}, {"date": "2017-09-01", "close": 124.29, "volume": 339584.0}, {"date": "2017-09-05", "close": 124.81, "volume": 452858.0}, {"date": "2017-09-06", "close": 124.52, "volume": 832847.0}, {"date": "2017-09-07", "close": 124.95, "volume": 766283.0}, {"date": "2017-09-08", "close": 124.88, "volume": 296420.0}, {"date": "2017-09-11", "close": 124.56, "volume": 4465566.0}, {"date": "2017-09-12", "close": 124.3, "volume": 390380.0}, {"date": "2017-09-13", "close": 124.17, "volume": 515535.0}, {"date": "2017-09-14", "close": 124.17, "volume": 143933.0}, {"date": "2017-09-15", "close": 124.08, "volume": 138940.0}, {"date": "2017-09-18", "close": 123.97, "volume": 162114.0}, {"date": "2017-09-19", "close": 123.91, "volume": 429363.0}, {"date": "2017-09-20", "close": 123.66, "volume": 619031.0}, {"date": "2017-09-21", "close": 123.65, "volume": 161857.0}, {"date": "2017-09-22", "close": 123.78, "volume": 178804.0}, {"date": "2017-09-25", "close": 123.96, "volume": 161807.0}, {"date": "2017-09-26", "close": 123.87, "volume": 188017.0}, {"date": "2017-09-27", "close": 123.62, "volume": 267892.0}, {"date": "2017-09-28", "close": 123.69, "volume": 196234.0}, {"date": "2017-09-29", "close": 123.51, "volume": 270634.0}, {"date": "2017-10-02", "close": 123.28, "volume": 437824.0}, {"date": "2017-10-03", "close": 123.44, "volume": 384744.0}, {"date": "2017-10-04", "close": 123.37, "volume": 391481.0}, {"date": "2017-10-05", "close": 123.31, "volume": 144649.0}, {"date": "2017-10-06", "close": 123.22, "volume": 473591.0}, {"date": "2017-10-09", "close": 123.3, "volume": 140441.0}, {"date": "2017-10-10", "close": 123.32, "volume": 265993.0}, {"date": "2017-10-11", "close": 123.35, "volume": 788626.0}, {"date": "2017-10-12", "close": 123.39, "volume": 3453255.0}, {"date": "2017-10-13", "close": 123.6, "volume": 133361.0}, {"date": "2017-10-16", "close": 123.4, "volume": 240691.0}, {"date": "2017-10-17", "close": 123.34, "volume": 532788.0}, {"date": "2017-10-18", "close": 123.19, "volume": 156699.0}, {"date": "2017-10-19", "close": 123.3, "volume": 482774.0}, {"date": "2017-10-20", "close": 123.01, "volume": 185820.0}, {"date": "2017-10-23", "close": 123.11, "volume": 3470575.0}, {"date": "2017-10-24", "close": 122.96, "volume": 470680.0}, {"date": "2017-10-25", "close": 122.89, "volume": 229521.0}, {"date": "2017-10-26", "close": 122.79, "volume": 372046.0}, {"date": "2017-10-27", "close": 123.02, "volume": 306579.0}, {"date": "2017-10-30", "close": 123.23, "volume": 166229.0}, {"date": "2017-10-31", "close": 123.12, "volume": 1166562.0}, {"date": "2017-11-01", "close": 122.97, "volume": 328374.0}, {"date": "2017-11-02", "close": 123.06, "volume": 914947.0}, {"date": "2017-11-03", "close": 123.13, "volume": 137341.0}, {"date": "2017-11-06", "close": 123.2, "volume": 154976.0}, {"date": "2017-11-07", "close": 123.16, "volume": 182388.0}, {"date": "2017-11-08", "close": 123.07, "volume": 371742.0}, {"date": "2017-11-09", "close": 123.08, "volume": 473287.0}, {"date": "2017-11-10", "close": 122.83, "volume": 181695.0}, {"date": "2017-11-13", "close": 122.73, "volume": 401882.0}, {"date": "2017-11-14", "close": 122.81, "volume": 1487878.0}, {"date": "2017-11-15", "close": 122.97, "volume": 1703048.0}, {"date": "2017-11-16", "close": 122.82, "volume": 1682727.0}, {"date": "2017-11-17", "close": 122.88, "volume": 972013.0}, {"date": "2017-11-20", "close": 122.71, "volume": 253154.0}, {"date": "2017-11-21", "close": 122.61, "volume": 221517.0}, {"date": "2017-11-22", "close": 122.93, "volume": 416850.0}, {"date": "2017-11-24", "close": 122.85, "volume": 111063.0}, {"date": "2017-11-27", "close": 122.92, "volume": 234168.0}, {"date": "2017-11-28", "close": 122.9, "volume": 307766.0}, {"date": "2017-11-29", "close": 122.72, "volume": 167177.0}, {"date": "2017-11-30", "close": 122.5, "volume": 222187.0}, {"date": "2017-12-01", "close": 122.52, "volume": 334506.0}, {"date": "2017-12-04", "close": 122.43, "volume": 616860.0}, {"date": "2017-12-05", "close": 122.44, "volume": 457114.0}, {"date": "2017-12-06", "close": 122.58, "volume": 148364.0}, {"date": "2017-12-07", "close": 122.47, "volume": 222016.0}, {"date": "2017-12-08", "close": 122.48, "volume": 166054.0}, {"date": "2017-12-11", "close": 122.39, "volume": 187854.0}, {"date": "2017-12-12", "close": 122.34, "volume": 250598.0}, {"date": "2017-12-13", "close": 122.64, "volume": 332515.0}, {"date": "2017-12-14", "close": 122.54, "volume": 541478.0}, {"date": "2017-12-15", "close": 122.46, "volume": 1250458.0}, {"date": "2017-12-18", "close": 122.41, "volume": 165476.0}, {"date": "2017-12-19", "close": 122.12, "volume": 426842.0}, {"date": "2017-12-20", "close": 122.02, "volume": 278714.0}, {"date": "2017-12-21", "close": 121.82, "volume": 284867.0}, {"date": "2017-12-22", "close": 121.84, "volume": 405941.0}, {"date": "2017-12-26", "close": 121.85, "volume": 222082.0}, {"date": "2017-12-27", "close": 122.13, "volume": 483419.0}, {"date": "2017-12-28", "close": 122.06, "volume": 342618.0}, {"date": "2017-12-29", "close": 122.16, "volume": 297857.0}, {"date": "2018-01-02", "close": 121.99, "volume": 447770.0}, {"date": "2018-01-03", "close": 122.02, "volume": 181048.0}, {"date": "2018-01-04", "close": 121.9, "volume": 457237.0}, {"date": "2018-01-05", "close": 121.83, "volume": 723222.0}, {"date": "2018-01-08", "close": 121.82, "volume": 403085.0}, {"date": "2018-01-09", "close": 121.57, "volume": 310894.0}, {"date": "2018-01-10", "close": 121.58, "volume": 247711.0}, {"date": "2018-01-11", "close": 121.62, "volume": 551795.0}, {"date": "2018-01-12", "close": 121.55, "volume": 234659.0}, {"date": "2018-01-16", "close": 121.54, "volume": 1632340.0}, {"date": "2018-01-17", "close": 121.35, "volume": 443609.0}, {"date": "2018-01-18", "close": 121.22, "volume": 476750.0}, {"date": "2018-01-19", "close": 121.06, "volume": 397980.0}, {"date": "2018-01-22", "close": 121.01, "volume": 267996.0}, {"date": "2018-01-23", "close": 121.24, "volume": 281106.0}, {"date": "2018-01-24", "close": 121.13, "volume": 265707.0}, {"date": "2018-01-25", "close": 121.24, "volume": 266461.0}, {"date": "2018-01-26", "close": 120.98, "volume": 299602.0}, {"date": "2018-01-29", "close": 120.84, "volume": 394168.0}, {"date": "2018-01-30", "close": 120.76, "volume": 390726.0}, {"date": "2018-01-31", "close": 120.67, "volume": 989168.0}, {"date": "2018-02-01", "close": 120.52, "volume": 858076.0}, {"date": "2018-02-02", "close": 120.14, "volume": 212451.0}, {"date": "2018-02-05", "close": 120.73, "volume": 594286.0}, {"date": "2018-02-06", "close": 120.38, "volume": 628010.0}, {"date": "2018-02-07", "close": 120.22, "volume": 512450.0}, {"date": "2018-02-08", "close": 120.38, "volume": 352933.0}, {"date": "2018-02-09", "close": 120.4, "volume": 1871868.0}, {"date": "2018-02-12", "close": 120.29, "volume": 819020.0}, {"date": "2018-02-13", "close": 120.4, "volume": 745349.0}, {"date": "2018-02-14", "close": 119.89, "volume": 285054.0}, {"date": "2018-02-15", "close": 119.91, "volume": 455927.0}, {"date": "2018-02-16", "close": 120.06, "volume": 196893.0}, {"date": "2018-02-20", "close": 119.98, "volume": 217002.0}, {"date": "2018-02-21", "close": 119.8, "volume": 381746.0}, {"date": "2018-02-22", "close": 119.95, "volume": 303672.0}, {"date": "2018-02-23", "close": 120.14, "volume": 699441.0}, {"date": "2018-02-26", "close": 120.22, "volume": 514031.0}, {"date": "2018-02-27", "close": 119.97, "volume": 303313.0}, {"date": "2018-02-28", "close": 120.06, "volume": 230439.0}, {"date": "2018-03-01", "close": 120.26, "volume": 218971.0}, {"date": "2018-03-02", "close": 120.02, "volume": 615840.0}, {"date": "2018-03-05", "close": 119.98, "volume": 962503.0}, {"date": "2018-03-06", "close": 119.94, "volume": 792005.0}, {"date": "2018-03-07", "close": 119.94, "volume": 235276.0}, {"date": "2018-03-08", "close": 120.08, "volume": 293320.0}, {"date": "2018-03-09", "close": 119.96, "volume": 166809.0}, {"date": "2018-03-12", "close": 120.08, "volume": 137289.0}, {"date": "2018-03-13", "close": 120.15, "volume": 204857.0}, {"date": "2018-03-14", "close": 120.25, "volume": 160647.0}, {"date": "2018-03-15", "close": 120.23, "volume": 231693.0}, {"date": "2018-03-16", "close": 120.13, "volume": 332475.0}, {"date": "2018-03-19", "close": 120.08, "volume": 136853.0}, {"date": "2018-03-20", "close": 119.9, "volume": 137429.0}, {"date": "2018-03-21", "close": 120.0, "volume": 251760.0}, {"date": "2018-03-22", "close": 120.24, "volume": 281407.0}, {"date": "2018-03-23", "close": 120.37, "volume": 449438.0}, {"date": "2018-03-26", "close": 120.18, "volume": 491909.0}, {"date": "2018-03-27", "close": 120.54, "volume": 251501.0}, {"date": "2018-03-28", "close": 120.49, "volume": 766412.0}, {"date": "2018-03-29", "close": 120.62, "volume": 532385.0}, {"date": "2018-04-02", "close": 120.53, "volume": 638998.0}, {"date": "2018-04-03", "close": 120.31, "volume": 495925.0}, {"date": "2018-04-04", "close": 120.26, "volume": 360804.0}, {"date": "2018-04-05", "close": 120.12, "volume": 637290.0}, {"date": "2018-04-06", "close": 120.43, "volume": 496622.0}, {"date": "2018-04-09", "close": 120.42, "volume": 346641.0}, {"date": "2018-04-10", "close": 120.26, "volume": 162016.0}, {"date": "2018-04-11", "close": 120.29, "volume": 871605.0}, {"date": "2018-04-12", "close": 120.05, "volume": 163847.0}, {"date": "2018-04-13", "close": 120.04, "volume": 335364.0}, {"date": "2018-04-16", "close": 120.01, "volume": 372221.0}, {"date": "2018-04-17", "close": 120.03, "volume": 979073.0}, {"date": "2018-04-18", "close": 119.75, "volume": 709798.0}, {"date": "2018-04-19", "close": 119.63, "volume": 603200.0}, {"date": "2018-04-20", "close": 119.4, "volume": 173368.0}, {"date": "2018-04-23", "close": 119.32, "volume": 353987.0}, {"date": "2018-04-24", "close": 119.28, "volume": 275557.0}, {"date": "2018-04-25", "close": 119.22, "volume": 769696.0}, {"date": "2018-04-26", "close": 119.36, "volume": 388390.0}, {"date": "2018-04-27", "close": 119.46, "volume": 354443.0}, {"date": "2018-04-30", "close": 119.52, "volume": 640982.0}, {"date": "2018-05-01", "close": 119.18, "volume": 1111916.0}, {"date": "2018-05-02", "close": 119.26, "volume": 213880.0}, {"date": "2018-05-03", "close": 119.44, "volume": 529566.0}, {"date": "2018-05-04", "close": 119.44, "volume": 198016.0}, {"date": "2018-05-07", "close": 119.4, "volume": 176473.0}, {"date": "2018-05-08", "close": 119.31, "volume": 161353.0}, {"date": "2018-05-09", "close": 119.17, "volume": 206800.0}, {"date": "2018-05-10", "close": 119.25, "volume": 668451.0}, {"date": "2018-05-11", "close": 119.23, "volume": 174424.0}, {"date": "2018-05-14", "close": 119.16, "volume": 595664.0}, {"date": "2018-05-15", "close": 118.8, "volume": 350286.0}, {"date": "2018-05-16", "close": 118.68, "volume": 185761.0}, {"date": "2018-05-17", "close": 118.73, "volume": 325635.0}, {"date": "2018-05-18", "close": 118.96, "volume": 418936.0}, {"date": "2018-05-21", "close": 118.99, "volume": 154787.0}, {"date": "2018-05-22", "close": 118.98, "volume": 286553.0}, {"date": "2018-05-23", "close": 119.28, "volume": 341142.0}, {"date": "2018-05-24", "close": 119.45, "volume": 914193.0}, {"date": "2018-05-25", "close": 119.78, "volume": 161306.0}, {"date": "2018-05-29", "close": 120.57, "volume": 252640.0}, {"date": "2018-05-30", "close": 120.22, "volume": 1141373.0}, {"date": "2018-05-31", "close": 120.21, "volume": 3627161.0}, {"date": "2018-06-01", "close": 119.68, "volume": 617998.0}, {"date": "2018-06-04", "close": 119.4, "volume": 634842.0}, {"date": "2018-06-05", "close": 119.62, "volume": 250234.0}, {"date": "2018-06-06", "close": 119.36, "volume": 280959.0}, {"date": "2018-06-07", "close": 119.64, "volume": 288706.0}, {"date": "2018-06-08", "close": 119.54, "volume": 370654.0}, {"date": "2018-06-11", "close": 119.46, "volume": 298582.0}, {"date": "2018-06-12", "close": 119.4, "volume": 470191.0}, {"date": "2018-06-13", "close": 119.28, "volume": 356766.0}, {"date": "2018-06-14", "close": 119.44, "volume": 182390.0}, {"date": "2018-06-15", "close": 119.48, "volume": 166731.0}, {"date": "2018-06-18", "close": 119.53, "volume": 169787.0}, {"date": "2018-06-19", "close": 119.7, "volume": 299412.0}, {"date": "2018-06-20", "close": 119.52, "volume": 268070.0}, {"date": "2018-06-21", "close": 119.68, "volume": 1008251.0}, {"date": "2018-06-22", "close": 119.72, "volume": 160927.0}, {"date": "2018-06-25", "close": 119.83, "volume": 160095.0}, {"date": "2018-06-26", "close": 119.87, "volume": 355782.0}, {"date": "2018-06-27", "close": 120.13, "volume": 490427.0}, {"date": "2018-06-28", "close": 120.03, "volume": 918647.0}, {"date": "2018-06-29", "close": 120.0, "volume": 298041.0}, {"date": "2018-07-02", "close": 119.7, "volume": 855044.0}, {"date": "2018-07-03", "close": 119.87, "volume": 139538.0}, {"date": "2018-07-05", "close": 119.84, "volume": 228709.0}, {"date": "2018-07-06", "close": 119.94, "volume": 206038.0}, {"date": "2018-07-09", "close": 119.78, "volume": 186429.0}, {"date": "2018-07-10", "close": 119.69, "volume": 425544.0}, {"date": "2018-07-11", "close": 119.83, "volume": 178098.0}, {"date": "2018-07-12", "close": 119.8, "volume": 151126.0}, {"date": "2018-07-13", "close": 119.95, "volume": 195527.0}, {"date": "2018-07-16", "close": 119.8, "volume": 496103.0}, {"date": "2018-07-17", "close": 119.76, "volume": 192555.0}, {"date": "2018-07-18", "close": 119.72, "volume": 289408.0}, {"date": "2018-07-19", "close": 119.95, "volume": 147494.0}, {"date": "2018-07-20", "close": 119.79, "volume": 189167.0}, {"date": "2018-07-23", "close": 119.5, "volume": 212158.0}, {"date": "2018-07-24", "close": 119.51, "volume": 257807.0}, {"date": "2018-07-25", "close": 119.45, "volume": 187091.0}, {"date": "2018-07-26", "close": 119.33, "volume": 261957.0}, {"date": "2018-07-27", "close": 119.45, "volume": 425889.0}, {"date": "2018-07-30", "close": 119.41, "volume": 248863.0}, {"date": "2018-07-31", "close": 119.47, "volume": 636032.0}, {"date": "2018-08-01", "close": 119.11, "volume": 566765.0}, {"date": "2018-08-02", "close": 119.26, "volume": 420082.0}, {"date": "2018-08-03", "close": 119.47, "volume": 580250.0}, {"date": "2018-08-06", "close": 119.51, "volume": 237821.0}, {"date": "2018-08-07", "close": 119.33, "volume": 232958.0}, {"date": "2018-08-08", "close": 119.4, "volume": 152191.0}, {"date": "2018-08-09", "close": 119.57, "volume": 140321.0}, {"date": "2018-08-10", "close": 119.88, "volume": 438780.0}, {"date": "2018-08-13", "close": 119.9, "volume": 227995.0}, {"date": "2018-08-14", "close": 119.8, "volume": 518292.0}, {"date": "2018-08-15", "close": 119.99, "volume": 181714.0}, {"date": "2018-08-16", "close": 119.95, "volume": 245097.0}, {"date": "2018-08-17", "close": 119.95, "volume": 192275.0}, {"date": "2018-08-20", "close": 120.2, "volume": 254300.0}, {"date": "2018-08-21", "close": 120.09, "volume": 333579.0}, {"date": "2018-08-22", "close": 120.21, "volume": 190099.0}, {"date": "2018-08-23", "close": 120.17, "volume": 662658.0}, {"date": "2018-08-24", "close": 120.15, "volume": 160960.0}, {"date": "2018-08-27", "close": 120.03, "volume": 201207.0}, {"date": "2018-08-28", "close": 119.86, "volume": 528421.0}, {"date": "2018-08-29", "close": 119.8, "volume": 202173.0}, {"date": "2018-08-30", "close": 119.98, "volume": 388331.0}, {"date": "2018-08-31", "close": 120.07, "volume": 372366.0}, {"date": "2018-09-04", "close": 119.75, "volume": 303993.0}, {"date": "2018-09-05", "close": 119.74, "volume": 380061.0}, {"date": "2018-09-06", "close": 119.89, "volume": 344442.0}, {"date": "2018-09-07", "close": 119.52, "volume": 387839.0}, {"date": "2018-09-10", "close": 119.54, "volume": 236253.0}, {"date": "2018-09-11", "close": 119.29, "volume": 282450.0}, {"date": "2018-09-12", "close": 119.35, "volume": 160437.0}, {"date": "2018-09-13", "close": 119.33, "volume": 170225.0}, {"date": "2018-09-14", "close": 119.17, "volume": 297468.0}, {"date": "2018-09-17", "close": 119.22, "volume": 2414227.0}, {"date": "2018-09-18", "close": 118.98, "volume": 384173.0}, {"date": "2018-09-19", "close": 118.89, "volume": 428208.0}, {"date": "2018-09-20", "close": 118.92, "volume": 260348.0}, {"date": "2018-09-21", "close": 118.94, "volume": 192003.0}, {"date": "2018-09-24", "close": 118.9, "volume": 289523.0}, {"date": "2018-09-25", "close": 118.84, "volume": 513859.0}, {"date": "2018-09-26", "close": 119.04, "volume": 254546.0}, {"date": "2018-09-27", "close": 119.03, "volume": 195533.0}, {"date": "2018-09-28", "close": 119.07, "volume": 513889.0}, {"date": "2018-10-01", "close": 118.75, "volume": 870855.0}, {"date": "2018-10-02", "close": 118.9, "volume": 501440.0}, {"date": "2018-10-03", "close": 118.49, "volume": 1029129.0}, {"date": "2018-10-04", "close": 118.37, "volume": 569856.0}, {"date": "2018-10-05", "close": 118.26, "volume": 525665.0}, {"date": "2018-10-08", "close": 118.31, "volume": 453142.0}, {"date": "2018-10-09", "close": 118.37, "volume": 777068.0}, {"date": "2018-10-10", "close": 118.47, "volume": 301500.0}, {"date": "2018-10-11", "close": 118.67, "volume": 588901.0}, {"date": "2018-10-12", "close": 118.6, "volume": 403219.0}, {"date": "2018-10-15", "close": 118.63, "volume": 241753.0}, {"date": "2018-10-16", "close": 118.63, "volume": 378908.0}, {"date": "2018-10-17", "close": 118.43, "volume": 249287.0}, {"date": "2018-10-18", "close": 118.59, "volume": 291646.0}, {"date": "2018-10-19", "close": 118.51, "volume": 421168.0}, {"date": "2018-10-22", "close": 118.5, "volume": 222184.0}, {"date": "2018-10-23", "close": 118.7, "volume": 2455957.0}, {"date": "2018-10-24", "close": 119.11, "volume": 431482.0}, {"date": "2018-10-25", "close": 118.91, "volume": 2099765.0}, {"date": "2018-10-26", "close": 119.28, "volume": 687977.0}, {"date": "2018-10-29", "close": 119.27, "volume": 369532.0}, {"date": "2018-10-30", "close": 119.1, "volume": 678508.0}, {"date": "2018-10-31", "close": 118.94, "volume": 2692220.0}, {"date": "2018-11-01", "close": 118.83, "volume": 1547905.0}, {"date": "2018-11-02", "close": 118.47, "volume": 410904.0}, {"date": "2018-11-05", "close": 118.51, "volume": 378970.0}, {"date": "2018-11-06", "close": 118.41, "volume": 331091.0}, {"date": "2018-11-07", "close": 118.35, "volume": 394394.0}, {"date": "2018-11-08", "close": 118.21, "volume": 287958.0}, {"date": "2018-11-09", "close": 118.5, "volume": 273053.0}, {"date": "2018-11-12", "close": 118.74, "volume": 206238.0}, {"date": "2018-11-13", "close": 118.8, "volume": 442827.0}, {"date": "2018-11-14", "close": 119.01, "volume": 573647.0}, {"date": "2018-11-15", "close": 119.1, "volume": 547212.0}, {"date": "2018-11-16", "close": 119.34, "volume": 960580.0}, {"date": "2018-11-19", "close": 119.47, "volume": 370941.0}, {"date": "2018-11-20", "close": 119.42, "volume": 638732.0}, {"date": "2018-11-21", "close": 119.37, "volume": 367731.0}, {"date": "2018-11-23", "close": 119.43, "volume": 119150.0}, {"date": "2018-11-26", "close": 119.36, "volume": 405046.0}, {"date": "2018-11-27", "close": 119.4, "volume": 406316.0}, {"date": "2018-11-28", "close": 119.46, "volume": 712674.0}, {"date": "2018-11-29", "close": 119.61, "volume": 442303.0}, {"date": "2018-11-30", "close": 119.7, "volume": 879732.0}, {"date": "2018-12-03", "close": 119.56, "volume": 1551785.0}, {"date": "2018-12-04", "close": 119.77, "volume": 781674.0}, {"date": "2018-12-06", "close": 119.98, "volume": 1558234.0}, {"date": "2018-12-07", "close": 120.29, "volume": 614544.0}, {"date": "2018-12-10", "close": 120.31, "volume": 2157197.0}, {"date": "2018-12-11", "close": 120.12, "volume": 667161.0}, {"date": "2018-12-12", "close": 119.95, "volume": 681170.0}, {"date": "2018-12-13", "close": 120.03, "volume": 904604.0}, {"date": "2018-12-14", "close": 120.18, "volume": 627558.0}, {"date": "2018-12-17", "close": 120.41, "volume": 1051629.0}, {"date": "2018-12-18", "close": 120.38, "volume": 853317.0}, {"date": "2018-12-19", "close": 120.51, "volume": 976339.0}, {"date": "2018-12-20", "close": 120.46, "volume": 1430666.0}, {"date": "2018-12-21", "close": 120.55, "volume": 707328.0}, {"date": "2018-12-24", "close": 120.81, "volume": 322040.0}, {"date": "2018-12-26", "close": 120.48, "volume": 669823.0}, {"date": "2018-12-27", "close": 120.77, "volume": 370790.0}, {"date": "2018-12-28", "close": 121.2, "volume": 563606.0}, {"date": "2018-12-31", "close": 121.4, "volume": 1535654.0}, {"date": "2019-01-02", "close": 121.57, "volume": 1521952.0}, {"date": "2019-01-03", "close": 122.26, "volume": 633506.0}, {"date": "2019-01-04", "close": 121.58, "volume": 722673.0}, {"date": "2019-01-07", "close": 121.34, "volume": 778766.0}, {"date": "2019-01-08", "close": 121.12, "volume": 427946.0}, {"date": "2019-01-09", "close": 121.22, "volume": 703602.0}, {"date": "2019-01-10", "close": 121.2, "volume": 807599.0}, {"date": "2019-01-11", "close": 121.42, "volume": 380326.0}, {"date": "2019-01-14", "close": 121.4, "volume": 556650.0}, {"date": "2019-01-15", "close": 121.35, "volume": 1405997.0}, {"date": "2019-01-16", "close": 121.31, "volume": 5766107.0}, {"date": "2019-01-17", "close": 121.17, "volume": 658875.0}, {"date": "2019-01-18", "close": 120.92, "volume": 588804.0}, {"date": "2019-01-22", "close": 121.17, "volume": 1334237.0}, {"date": "2019-01-23", "close": 121.12, "volume": 547357.0}, {"date": "2019-01-24", "close": 121.35, "volume": 1266320.0}, {"date": "2019-01-25", "close": 121.17, "volume": 615012.0}, {"date": "2019-01-28", "close": 121.19, "volume": 991862.0}, {"date": "2019-01-29", "close": 121.44, "volume": 2011702.0}, {"date": "2019-01-30", "close": 121.69, "volume": 806959.0}, {"date": "2019-01-31", "close": 122.03, "volume": 1457526.0}, {"date": "2019-02-01", "close": 121.37, "volume": 1838440.0}, {"date": "2019-02-04", "close": 121.24, "volume": 689835.0}, {"date": "2019-02-05", "close": 121.36, "volume": 452222.0}, {"date": "2019-02-06", "close": 121.44, "volume": 2273033.0}, {"date": "2019-02-07", "close": 121.66, "volume": 1224346.0}, {"date": "2019-02-08", "close": 121.75, "volume": 523668.0}, {"date": "2019-02-11", "close": 121.64, "volume": 380734.0}, {"date": "2019-02-12", "close": 121.53, "volume": 252044.0}, {"date": "2019-02-13", "close": 121.35, "volume": 384215.0}, {"date": "2019-02-14", "close": 121.68, "volume": 637688.0}, {"date": "2019-02-15", "close": 121.6, "volume": 735147.0}, {"date": "2019-02-19", "close": 121.75, "volume": 1850368.0}, {"date": "2019-02-20", "close": 121.74, "volume": 371402.0}, {"date": "2019-02-21", "close": 121.55, "volume": 2117716.0}, {"date": "2019-02-22", "close": 121.76, "volume": 396144.0}, {"date": "2019-02-25", "close": 121.68, "volume": 542531.0}, {"date": "2019-02-26", "close": 121.88, "volume": 318534.0}, {"date": "2019-02-27", "close": 121.68, "volume": 513679.0}, {"date": "2019-02-28", "close": 121.53, "volume": 3544944.0}, {"date": "2019-03-01", "close": 121.05, "volume": 897922.0}, {"date": "2019-03-04", "close": 121.26, "volume": 595558.0}, {"date": "2019-03-05", "close": 121.28, "volume": 476310.0}, {"date": "2019-03-06", "close": 121.5, "volume": 658448.0}, {"date": "2019-03-07", "close": 121.79, "volume": 575422.0}, {"date": "2019-03-08", "close": 121.88, "volume": 275322.0}, {"date": "2019-03-11", "close": 121.8, "volume": 406377.0}, {"date": "2019-03-12", "close": 121.98, "volume": 377587.0}, {"date": "2019-03-13", "close": 121.98, "volume": 518574.0}, {"date": "2019-03-14", "close": 121.91, "volume": 333802.0}, {"date": "2019-03-15", "close": 122.11, "volume": 435425.0}, {"date": "2019-03-18", "close": 122.02, "volume": 356775.0}, {"date": "2019-03-19", "close": 121.96, "volume": 369353.0}, {"date": "2019-03-20", "close": 122.5, "volume": 1148152.0}, {"date": "2019-03-21", "close": 122.44, "volume": 272958.0}, {"date": "2019-03-22", "close": 122.99, "volume": 559176.0}, {"date": "2019-03-25", "close": 123.25, "volume": 763140.0}, {"date": "2019-03-26", "close": 123.2, "volume": 909878.0}, {"date": "2019-03-27", "close": 123.41, "volume": 920441.0}, {"date": "2019-03-28", "close": 123.36, "volume": 461975.0}, {"date": "2019-03-29", "close": 123.2, "volume": 631051.0}, {"date": "2019-04-01", "close": 122.5, "volume": 1437527.0}, {"date": "2019-04-02", "close": 122.66, "volume": 848888.0}, {"date": "2019-04-03", "close": 122.49, "volume": 867933.0}, {"date": "2019-04-04", "close": 122.55, "volume": 712218.0}, {"date": "2019-04-05", "close": 122.58, "volume": 590745.0}, {"date": "2019-04-08", "close": 122.47, "volume": 545562.0}, {"date": "2019-04-09", "close": 122.58, "volume": 737319.0}, {"date": "2019-04-10", "close": 122.75, "volume": 472784.0}, {"date": "2019-04-11", "close": 122.58, "volume": 364689.0}, {"date": "2019-04-12", "close": 122.25, "volume": 1221088.0}, {"date": "2019-04-15", "close": 122.33, "volume": 991846.0}, {"date": "2019-04-16", "close": 122.12, "volume": 484453.0}, {"date": "2019-04-17", "close": 122.18, "volume": 407045.0}, {"date": "2019-04-18", "close": 122.33, "volume": 1905554.0}, {"date": "2019-04-22", "close": 122.27, "volume": 4583608.0}, {"date": "2019-04-23", "close": 122.43, "volume": 556880.0}, {"date": "2019-04-24", "close": 122.71, "volume": 282304.0}, {"date": "2019-04-25", "close": 122.61, "volume": 377227.0}, {"date": "2019-04-26", "close": 122.86, "volume": 421579.0}, {"date": "2019-04-29", "close": 122.73, "volume": 258215.0}, {"date": "2019-04-30", "close": 122.91, "volume": 671248.0}, {"date": "2019-05-01", "close": 122.55, "volume": 745642.0}, {"date": "2019-05-02", "close": 122.34, "volume": 652393.0}, {"date": "2019-05-03", "close": 122.43, "volume": 707800.0}, {"date": "2019-05-06", "close": 122.64, "volume": 347149.0}, {"date": "2019-05-07", "close": 122.85, "volume": 599454.0}, {"date": "2019-05-08", "close": 122.72, "volume": 428312.0}, {"date": "2019-05-09", "close": 122.93, "volume": 321006.0}, {"date": "2019-05-10", "close": 122.88, "volume": 665770.0}, {"date": "2019-05-13", "close": 123.32, "volume": 922102.0}, {"date": "2019-05-14", "close": 123.26, "volume": 300003.0}, {"date": "2019-05-15", "close": 123.52, "volume": 703396.0}, {"date": "2019-05-16", "close": 123.39, "volume": 285736.0}, {"date": "2019-05-17", "close": 123.42, "volume": 375706.0}, {"date": "2019-05-20", "close": 123.25, "volume": 376064.0}, {"date": "2019-05-21", "close": 123.11, "volume": 321825.0}, {"date": "2019-05-22", "close": 123.38, "volume": 359459.0}, {"date": "2019-05-23", "close": 123.84, "volume": 767994.0}, {"date": "2019-05-24", "close": 123.8, "volume": 248337.0}, {"date": "2019-05-28", "close": 124.08, "volume": 729360.0}, {"date": "2019-05-29", "close": 124.03, "volume": 1057705.0}, {"date": "2019-05-30", "close": 124.3, "volume": 312877.0}, {"date": "2019-05-31", "close": 124.9, "volume": 2844539.0}, {"date": "2019-06-03", "close": 125.11, "volume": 3724841.0}, {"date": "2019-06-04", "close": 124.87, "volume": 622779.0}, {"date": "2019-06-05", "close": 124.98, "volume": 773797.0}, {"date": "2019-06-06", "close": 124.86, "volume": 404023.0}, {"date": "2019-06-07", "close": 125.13, "volume": 310422.0}, {"date": "2019-06-10", "close": 124.76, "volume": 391775.0}, {"date": "2019-06-11", "close": 124.75, "volume": 462369.0}, {"date": "2019-06-12", "close": 124.99, "volume": 274769.0}, {"date": "2019-06-13", "close": 125.22, "volume": 408479.0}, {"date": "2019-06-14", "close": 125.2, "volume": 299157.0}, {"date": "2019-06-17", "close": 125.17, "volume": 189043.0}, {"date": "2019-06-18", "close": 125.25, "volume": 691003.0}, {"date": "2019-06-19", "close": 125.62, "volume": 619073.0}, {"date": "2019-06-20", "close": 125.73, "volume": 400672.0}, {"date": "2019-06-21", "close": 125.49, "volume": 276805.0}, {"date": "2019-06-24", "close": 125.74, "volume": 315267.0}, {"date": "2019-06-25", "close": 125.88, "volume": 482404.0}, {"date": "2019-06-26", "close": 125.49, "volume": 2129749.0}, {"date": "2019-06-27", "close": 125.73, "volume": 320948.0}, {"date": "2019-06-28", "close": 125.76, "volume": 1500109.0}, {"date": "2019-07-01", "close": 125.44, "volume": 929732.0}, {"date": "2019-07-02", "close": 125.66, "volume": 494982.0}, {"date": "2019-07-03", "close": 125.73, "volume": 431531.0}, {"date": "2019-07-05", "close": 125.21, "volume": 501827.0}, {"date": "2019-07-08", "close": 125.08, "volume": 477922.0}, {"date": "2019-07-09", "close": 124.97, "volume": 870914.0}, {"date": "2019-07-10", "close": 125.25, "volume": 981816.0}, {"date": "2019-07-11", "close": 124.95, "volume": 575509.0}, {"date": "2019-07-12", "close": 125.03, "volume": 383697.0}, {"date": "2019-07-15", "close": 125.17, "volume": 482384.0}, {"date": "2019-07-16", "close": 124.98, "volume": 506440.0}, {"date": "2019-07-17", "close": 125.33, "volume": 380929.0}, {"date": "2019-07-18", "close": 125.62, "volume": 504265.0}, {"date": "2019-07-19", "close": 125.39, "volume": 262217.0}, {"date": "2019-07-22", "close": 125.44, "volume": 318385.0}, {"date": "2019-07-23", "close": 125.32, "volume": 208349.0}, {"date": "2019-07-24", "close": 125.39, "volume": 477364.0}, {"date": "2019-07-25", "close": 125.22, "volume": 607490.0}, {"date": "2019-07-26", "close": 125.22, "volume": 366160.0}, {"date": "2019-07-29", "close": 125.27, "volume": 380215.0}, {"date": "2019-07-30", "close": 125.3, "volume": 426714.0}, {"date": "2019-07-31", "close": 125.35, "volume": 1405659.0}, {"date": "2019-08-01", "close": 126.05, "volume": 1658694.0}, {"date": "2019-08-02", "close": 126.15, "volume": 836290.0}, {"date": "2019-08-05", "close": 126.83, "volume": 823352.0}, {"date": "2019-08-06", "close": 126.93, "volume": 453428.0}, {"date": "2019-08-07", "close": 126.92, "volume": 1046409.0}, {"date": "2019-08-08", "close": 126.89, "volume": 682167.0}, {"date": "2019-08-09", "close": 126.72, "volume": 311335.0}, {"date": "2019-08-12", "close": 127.14, "volume": 446815.0}, {"date": "2019-08-13", "close": 126.77, "volume": 604331.0}, {"date": "2019-08-14", "close": 127.16, "volume": 789553.0}, {"date": "2019-08-15", "close": 127.68, "volume": 906941.0}, {"date": "2019-08-16", "close": 127.63, "volume": 594392.0}, {"date": "2019-08-19", "close": 127.25, "volume": 310268.0}, {"date": "2019-08-20", "close": 127.56, "volume": 378035.0}, {"date": "2019-08-21", "close": 127.32, "volume": 642007.0}, {"date": "2019-08-22", "close": 127.17, "volume": 3059508.0}, {"date": "2019-08-23", "close": 127.68, "volume": 982778.0}, {"date": "2019-08-26", "close": 127.59, "volume": 605143.0}, {"date": "2019-08-27", "close": 127.83, "volume": 1022332.0}, {"date": "2019-08-28", "close": 127.86, "volume": 543009.0}, {"date": "2019-08-29", "close": 127.73, "volume": 986044.0}, {"date": "2019-08-30", "close": 127.75, "volume": 1670007.0}, {"date": "2019-09-03", "close": 127.81, "volume": 2347481.0}, {"date": "2019-09-04", "close": 128.02, "volume": 806181.0}, {"date": "2019-09-05", "close": 127.34, "volume": 721838.0}, {"date": "2019-09-06", "close": 127.39, "volume": 534641.0}, {"date": "2019-09-09", "close": 127.0, "volume": 558472.0}, {"date": "2019-09-10", "close": 126.45, "volume": 525140.0}, {"date": "2019-09-11", "close": 126.37, "volume": 375575.0}, {"date": "2019-09-12", "close": 126.18, "volume": 1087301.0}, {"date": "2019-09-13", "close": 125.52, "volume": 604593.0}, {"date": "2019-09-16", "close": 125.84, "volume": 523987.0}, {"date": "2019-09-17", "close": 126.02, "volume": 544214.0}, {"date": "2019-09-18", "close": 125.96, "volume": 706722.0}, {"date": "2019-09-19", "close": 126.06, "volume": 2226242.0}, {"date": "2019-09-20", "close": 126.41, "volume": 2932655.0}, {"date": "2019-09-23", "close": 126.55, "volume": 4590407.0}, {"date": "2019-09-24", "close": 126.94, "volume": 5528598.0}, {"date": "2019-09-25", "close": 126.44, "volume": 2893353.0}, {"date": "2019-09-26", "close": 126.57, "volume": 1386098.0}, {"date": "2019-09-27", "close": 126.72, "volume": 645816.0}, {"date": "2019-09-30", "close": 126.8, "volume": 1739233.0}, {"date": "2019-10-01", "close": 126.9, "volume": 1927024.0}, {"date": "2019-10-02", "close": 127.23, "volume": 914038.0}, {"date": "2019-10-03", "close": 127.7, "volume": 1168295.0}, {"date": "2019-10-04", "close": 127.8, "volume": 588055.0}, {"date": "2019-10-07", "close": 127.51, "volume": 538138.0}, {"date": "2019-10-08", "close": 127.67, "volume": 1408541.0}, {"date": "2019-10-09", "close": 127.52, "volume": 818616.0}, {"date": "2019-10-10", "close": 127.04, "volume": 711637.0}, {"date": "2019-10-11", "close": 126.57, "volume": 1556680.0}, {"date": "2019-10-14", "close": 126.65, "volume": 511529.0}, {"date": "2019-10-15", "close": 126.38, "volume": 459892.0}, {"date": "2019-10-16", "close": 126.56, "volume": 393958.0}, {"date": "2019-10-17", "close": 126.52, "volume": 289852.0}, {"date": "2019-10-18", "close": 126.63, "volume": 466605.0}, {"date": "2019-10-21", "close": 126.35, "volume": 299166.0}, {"date": "2019-10-22", "close": 126.5, "volume": 1213334.0}, {"date": "2019-10-23", "close": 126.45, "volume": 2320384.0}, {"date": "2019-10-24", "close": 126.48, "volume": 786299.0}, {"date": "2019-10-25", "close": 126.29, "volume": 787041.0}, {"date": "2019-10-28", "close": 126.11, "volume": 2870833.0}, {"date": "2019-10-29", "close": 126.13, "volume": 630480.0}, {"date": "2019-10-30", "close": 126.44, "volume": 1376880.0}, {"date": "2019-10-31", "close": 126.97, "volume": 557303.0}, {"date": "2019-11-01", "close": 126.61, "volume": 1549304.0}, {"date": "2019-11-04", "close": 126.31, "volume": 385184.0}, {"date": "2019-11-05", "close": 125.93, "volume": 954522.0}, {"date": "2019-11-06", "close": 126.14, "volume": 516228.0}, {"date": "2019-11-07", "close": 125.57, "volume": 1111764.0}, {"date": "2019-11-08", "close": 125.52, "volume": 728337.0}, {"date": "2019-11-11", "close": 125.57, "volume": 393513.0}, {"date": "2019-11-12", "close": 125.65, "volume": 955406.0}, {"date": "2019-11-13", "close": 125.87, "volume": 929071.0}, {"date": "2019-11-14", "close": 126.24, "volume": 1286482.0}, {"date": "2019-11-15", "close": 126.11, "volume": 512617.0}, {"date": "2019-11-18", "close": 126.25, "volume": 1267019.0}, {"date": "2019-11-19", "close": 126.29, "volume": 805383.0}, {"date": "2019-11-20", "close": 126.55, "volume": 1081358.0}, {"date": "2019-11-21", "close": 126.38, "volume": 718209.0}, {"date": "2019-11-22", "close": 126.35, "volume": 2129959.0}, {"date": "2019-11-25", "close": 126.36, "volume": 483526.0}, {"date": "2019-11-26", "close": 126.5, "volume": 556663.0}, {"date": "2019-11-27", "close": 126.3, "volume": 342200.0}, {"date": "2019-11-29", "close": 126.31, "volume": 145569.0}, {"date": "2019-12-02", "close": 125.97, "volume": 2225399.0}, {"date": "2019-12-03", "close": 126.58, "volume": 953097.0}, {"date": "2019-12-04", "close": 126.3, "volume": 521880.0}, {"date": "2019-12-05", "close": 126.16, "volume": 614821.0}, {"date": "2019-12-06", "close": 125.94, "volume": 801782.0}, {"date": "2019-12-09", "close": 125.93, "volume": 529010.0}, {"date": "2019-12-10", "close": 125.81, "volume": 528663.0}, {"date": "2019-12-11", "close": 126.09, "volume": 349858.0}, {"date": "2019-12-12", "close": 125.57, "volume": 1816805.0}, {"date": "2019-12-13", "close": 126.01, "volume": 759169.0}, {"date": "2019-12-16", "close": 125.72, "volume": 579001.0}, {"date": "2019-12-17", "close": 125.73, "volume": 436006.0}, {"date": "2019-12-18", "close": 125.6, "volume": 555432.0}, {"date": "2019-12-19", "close": 125.5, "volume": 1651412.0}, {"date": "2019-12-20", "close": 125.48, "volume": 300418.0}, {"date": "2019-12-23", "close": 125.41, "volume": 374790.0}, {"date": "2019-12-24", "close": 125.54, "volume": 271408.0}, {"date": "2019-12-26", "close": 125.64, "volume": 471772.0}, {"date": "2019-12-27", "close": 125.86, "volume": 426174.0}, {"date": "2019-12-30", "close": 125.89, "volume": 807872.0}, {"date": "2019-12-31", "close": 125.75, "volume": 931787.0}, {"date": "2020-01-02", "close": 125.97, "volume": 555931.0}, {"date": "2020-01-03", "close": 126.37, "volume": 673337.0}, {"date": "2020-01-06", "close": 126.3, "volume": 363501.0}, {"date": "2020-01-07", "close": 126.25, "volume": 410088.0}, {"date": "2020-01-08", "close": 126.08, "volume": 935285.0}, {"date": "2020-01-09", "close": 126.08, "volume": 427934.0}, {"date": "2020-01-10", "close": 126.2, "volume": 751322.0}, {"date": "2020-01-13", "close": 126.13, "volume": 507542.0}, {"date": "2020-01-14", "close": 126.26, "volume": 8989410.0}, {"date": "2020-01-15", "close": 126.4, "volume": 544284.0}, {"date": "2020-01-16", "close": 126.31, "volume": 458101.0}, {"date": "2020-01-17", "close": 126.29, "volume": 488554.0}, {"date": "2020-01-21", "close": 126.58, "volume": 437740.0}, {"date": "2020-01-22", "close": 126.6, "volume": 969787.0}, {"date": "2020-01-23", "close": 126.76, "volume": 576414.0}, {"date": "2020-01-24", "close": 126.98, "volume": 872934.0}, {"date": "2020-01-27", "close": 127.42, "volume": 920719.0}, {"date": "2020-01-28", "close": 127.25, "volume": 592375.0}, {"date": "2020-01-29", "close": 127.56, "volume": 965197.0}, {"date": "2020-01-30", "close": 127.67, "volume": 1796755.0}, {"date": "2020-01-31", "close": 128.06, "volume": 1121443.0}, {"date": "2020-02-03", "close": 127.73, "volume": 1841100.0}, {"date": "2020-02-04", "close": 127.35, "volume": 736601.0}, {"date": "2020-02-05", "close": 127.08, "volume": 804432.0}, {"date": "2020-02-06", "close": 127.09, "volume": 383239.0}, {"date": "2020-02-07", "close": 127.39, "volume": 955284.0}, {"date": "2020-02-10", "close": 127.58, "volume": 471245.0}, {"date": "2020-02-11", "close": 127.4, "volume": 495091.0}, {"date": "2020-02-12", "close": 127.23, "volume": 378312.0}, {"date": "2020-02-13", "close": 127.29, "volume": 354513.0}, {"date": "2020-02-14", "close": 127.39, "volume": 519970.0}, {"date": "2020-02-18", "close": 127.55, "volume": 570803.0}, {"date": "2020-02-19", "close": 127.5, "volume": 609047.0}, {"date": "2020-02-20", "close": 127.72, "volume": 444542.0}, {"date": "2020-02-21", "close": 128.0, "volume": 1024258.0}, {"date": "2020-02-24", "close": 128.61, "volume": 642300.0}, {"date": "2020-02-25", "close": 128.84, "volume": 3431576.0}, {"date": "2020-02-26", "close": 128.86, "volume": 1289760.0}, {"date": "2020-02-27", "close": 129.28, "volume": 2953604.0}, {"date": "2020-02-28", "close": 130.28, "volume": 6151728.0}, {"date": "2020-03-02", "close": 129.92, "volume": 6286922.0}, {"date": "2020-03-03", "close": 131.0, "volume": 4007618.0}, {"date": "2020-03-04", "close": 130.91, "volume": 2516125.0}, {"date": "2020-03-05", "close": 131.45, "volume": 1745305.0}, {"date": "2020-03-06", "close": 131.94, "volume": 3471421.0}, {"date": "2020-03-09", "close": 132.55, "volume": 4153545.0}, {"date": "2020-03-10", "close": 131.83, "volume": 2536337.0}, {"date": "2020-03-11", "close": 131.52, "volume": 4535650.0}, {"date": "2020-03-12", "close": 131.67, "volume": 2973499.0}, {"date": "2020-03-13", "close": 131.05, "volume": 3877097.0}, {"date": "2020-03-16", "close": 132.41, "volume": 8029619.0}, {"date": "2020-03-17", "close": 130.96, "volume": 3354759.0}, {"date": "2020-03-18", "close": 130.11, "volume": 5288325.0}, {"date": "2020-03-19", "close": 130.39, "volume": 4170852.0}, {"date": "2020-03-20", "close": 131.95, "volume": 3006234.0}, {"date": "2020-03-23", "close": 132.89, "volume": 3096714.0}, {"date": "2020-03-24", "close": 132.26, "volume": 4732684.0}, {"date": "2020-03-25", "close": 132.3, "volume": 2004901.0}, {"date": "2020-03-26", "close": 132.56, "volume": 1755570.0}, {"date": "2020-03-27", "close": 133.06, "volume": 1518762.0}, {"date": "2020-03-30", "close": 133.08, "volume": 2356511.0}, {"date": "2020-03-31", "close": 133.34, "volume": 2439748.0}, {"date": "2020-04-01", "close": 133.28, "volume": 3808849.0}, {"date": "2020-04-02", "close": 133.19, "volume": 2298996.0}, {"date": "2020-04-03", "close": 133.21, "volume": 1869434.0}, {"date": "2020-04-06", "close": 132.89, "volume": 2327661.0}, {"date": "2020-04-07", "close": 132.67, "volume": 2174972.0}, {"date": "2020-04-08", "close": 132.69, "volume": 2745185.0}, {"date": "2020-04-09", "close": 132.97, "volume": 1645905.0}, {"date": "2020-04-13", "close": 132.83, "volume": 1329940.0}, {"date": "2020-04-14", "close": 133.0, "volume": 985472.0}, {"date": "2020-04-15", "close": 133.45, "volume": 1105345.0}, {"date": "2020-04-16", "close": 133.45, "volume": 1059021.0}, {"date": "2020-04-17", "close": 133.31, "volume": 1206227.0}, {"date": "2020-04-20", "close": 133.42, "volume": 1102598.0}, {"date": "2020-04-21", "close": 133.52, "volume": 2056167.0}, {"date": "2020-04-22", "close": 133.33, "volume": 815413.0}, {"date": "2020-04-23", "close": 133.33, "volume": 925060.0}, {"date": "2020-04-24", "close": 133.36, "volume": 717368.0}, {"date": "2020-04-27", "close": 133.09, "volume": 789667.0}, {"date": "2020-04-28", "close": 133.33, "volume": 766135.0}, {"date": "2020-04-29", "close": 133.39, "volume": 661116.0}, {"date": "2020-04-30", "close": 133.34, "volume": 1739462.0}, {"date": "2020-05-01", "close": 133.22, "volume": 1344428.0}, {"date": "2020-05-04", "close": 133.25, "volume": 683501.0}, {"date": "2020-05-05", "close": 133.22, "volume": 559757.0}, {"date": "2020-05-06", "close": 133.13, "volume": 878672.0}, {"date": "2020-05-07", "close": 133.57, "volume": 1297569.0}, {"date": "2020-05-08", "close": 133.43, "volume": 691512.0}, {"date": "2020-05-11", "close": 133.25, "volume": 1080142.0}, {"date": "2020-05-12", "close": 133.41, "volume": 1860827.0}, {"date": "2020-05-13", "close": 133.5, "volume": 1234051.0}, {"date": "2020-05-14", "close": 133.58, "volume": 1453500.0}, {"date": "2020-05-15", "close": 133.57, "volume": 787613.0}, {"date": "2020-05-18", "close": 133.24, "volume": 957120.0}, {"date": "2020-05-19", "close": 133.42, "volume": 1034663.0}, {"date": "2020-05-20", "close": 133.43, "volume": 977734.0}, {"date": "2020-05-21", "close": 133.44, "volume": 794460.0}, {"date": "2020-05-22", "close": 133.48, "volume": 773954.0}, {"date": "2020-05-26", "close": 133.43, "volume": 580389.0}, {"date": "2020-05-27", "close": 133.44, "volume": 900879.0}, {"date": "2020-05-28", "close": 133.43, "volume": 838722.0}, {"date": "2020-05-29", "close": 133.64, "volume": 2807527.0}, {"date": "2020-06-01", "close": 133.48, "volume": 1730268.0}, {"date": "2020-06-02", "close": 133.39, "volume": 892066.0}, {"date": "2020-06-03", "close": 133.07, "volume": 2107341.0}, {"date": "2020-06-04", "close": 132.87, "volume": 968378.0}, {"date": "2020-06-05", "close": 132.55, "volume": 1024254.0}, {"date": "2020-06-08", "close": 132.62, "volume": 1305587.0}, {"date": "2020-06-09", "close": 132.89, "volume": 3305564.0}, {"date": "2020-06-10", "close": 133.38, "volume": 911865.0}, {"date": "2020-06-11", "close": 133.42, "volume": 828217.0}, {"date": "2020-06-12", "close": 133.35, "volume": 874516.0}, {"date": "2020-06-15", "close": 133.3, "volume": 991925.0}, {"date": "2020-06-16", "close": 133.24, "volume": 2537189.0}, {"date": "2020-06-17", "close": 133.28, "volume": 448834.0}, {"date": "2020-06-18", "close": 133.34, "volume": 915983.0}, {"date": "2020-06-19", "close": 133.38, "volume": 916771.0}, {"date": "2020-06-22", "close": 133.32, "volume": 573837.0}, {"date": "2020-06-23", "close": 133.37, "volume": 447471.0}, {"date": "2020-06-24", "close": 133.44, "volume": 867758.0}, {"date": "2020-06-25", "close": 133.46, "volume": 943783.0}, {"date": "2020-06-26", "close": 133.63, "volume": 788914.0}, {"date": "2020-06-29", "close": 133.72, "volume": 1467981.0}, {"date": "2020-06-30", "close": 133.67, "volume": 1662012.0}, {"date": "2020-07-01", "close": 133.43, "volume": 1044036.0}, {"date": "2020-07-02", "close": 133.55, "volume": 452430.0}, {"date": "2020-07-06", "close": 133.45, "volume": 688060.0}, {"date": "2020-07-07", "close": 133.59, "volume": 879268.0}, {"date": "2020-07-08", "close": 133.53, "volume": 563837.0}, {"date": "2020-07-09", "close": 133.66, "volume": 462811.0}, {"date": "2020-07-10", "close": 133.55, "volume": 571554.0}, {"date": "2020-07-13", "close": 133.61, "volume": 496728.0}, {"date": "2020-07-14", "close": 133.58, "volume": 401534.0}, {"date": "2020-07-15", "close": 133.59, "volume": 829153.0}, {"date": "2020-07-16", "close": 133.66, "volume": 371081.0}, {"date": "2020-07-17", "close": 133.64, "volume": 980960.0}, {"date": "2020-07-20", "close": 133.64, "volume": 286391.0}, {"date": "2020-07-21", "close": 133.73, "volume": 851148.0}, {"date": "2020-07-22", "close": 133.72, "volume": 553388.0}, {"date": "2020-07-23", "close": 133.72, "volume": 588140.0}, {"date": "2020-07-24", "close": 133.74, "volume": 618680.0}, {"date": "2020-07-27", "close": 133.64, "volume": 608875.0}, {"date": "2020-07-28", "close": 133.79, "volume": 348795.0}, {"date": "2020-07-29", "close": 133.89, "volume": 374386.0}, {"date": "2020-07-30", "close": 134.01, "volume": 415594.0}, {"date": "2020-07-31", "close": 134.07, "volume": 782785.0}, {"date": "2020-08-03", "close": 133.94, "volume": 2733749.0}, {"date": "2020-08-04", "close": 134.1, "volume": 682250.0}, {"date": "2020-08-05", "close": 133.93, "volume": 595060.0}, {"date": "2020-08-06", "close": 133.95, "volume": 519844.0}, {"date": "2020-08-07", "close": 133.85, "volume": 502208.0}, {"date": "2020-08-10", "close": 133.82, "volume": 439876.0}, {"date": "2020-08-11", "close": 133.62, "volume": 1093565.0}, {"date": "2020-08-12", "close": 133.46, "volume": 713758.0}, {"date": "2020-08-13", "close": 133.35, "volume": 473959.0}, {"date": "2020-08-14", "close": 133.44, "volume": 513371.0}, {"date": "2020-08-17", "close": 133.52, "volume": 2871893.0}, {"date": "2020-08-18", "close": 133.6, "volume": 565788.0}, {"date": "2020-08-19", "close": 133.52, "volume": 1215261.0}, {"date": "2020-08-20", "close": 133.63, "volume": 453787.0}, {"date": "2020-08-21", "close": 133.65, "volume": 368428.0}, {"date": "2020-08-24", "close": 133.58, "volume": 437172.0}, {"date": "2020-08-25", "close": 133.48, "volume": 609367.0}, {"date": "2020-08-26", "close": 133.48, "volume": 577363.0}, {"date": "2020-08-27", "close": 133.38, "volume": 835702.0}, {"date": "2020-08-28", "close": 133.56, "volume": 589358.0}, {"date": "2020-08-31", "close": 133.59, "volume": 888056.0}, {"date": "2020-09-01", "close": 133.6, "volume": 1115934.0}, {"date": "2020-09-02", "close": 133.63, "volume": 1058406.0}, {"date": "2020-09-03", "close": 133.68, "volume": 1067002.0}, {"date": "2020-09-04", "close": 133.38, "volume": 644507.0}, {"date": "2020-09-08", "close": 133.52, "volume": 462684.0}, {"date": "2020-09-09", "close": 133.52, "volume": 659644.0}, {"date": "2020-09-10", "close": 133.56, "volume": 597928.0}, {"date": "2020-09-11", "close": 133.68, "volume": 596322.0}, {"date": "2020-09-14", "close": 133.6, "volume": 513631.0}, {"date": "2020-09-15", "close": 133.58, "volume": 656307.0}, {"date": "2020-09-16", "close": 133.55, "volume": 442696.0}, {"date": "2020-09-17", "close": 133.56, "volume": 356310.0}, {"date": "2020-09-18", "close": 133.51, "volume": 474125.0}, {"date": "2020-09-21", "close": 133.59, "volume": 1044968.0}, {"date": "2020-09-22", "close": 133.61, "volume": 890711.0}, {"date": "2020-09-23", "close": 133.6, "volume": 903723.0}, {"date": "2020-09-24", "close": 133.62, "volume": 1207257.0}, {"date": "2020-09-25", "close": 133.68, "volume": 980507.0}, {"date": "2020-09-28", "close": 133.67, "volume": 916538.0}, {"date": "2020-09-29", "close": 133.73, "volume": 512422.0}, {"date": "2020-09-30", "close": 133.59, "volume": 991828.0}, {"date": "2020-10-01", "close": 133.52, "volume": 2787936.0}, {"date": "2020-10-02", "close": 133.47, "volume": 933807.0}, {"date": "2020-10-05", "close": 133.15, "volume": 1337657.0}, {"date": "2020-10-06", "close": 133.25, "volume": 677307.0}, {"date": "2020-10-07", "close": 133.12, "volume": 1094669.0}, {"date": "2020-10-08", "close": 133.21, "volume": 778926.0}, {"date": "2020-10-09", "close": 133.16, "volume": 629930.0}, {"date": "2020-10-12", "close": 133.21, "volume": 520961.0}, {"date": "2020-10-13", "close": 133.35, "volume": 469566.0}, {"date": "2020-10-14", "close": 133.36, "volume": 639940.0}, {"date": "2020-10-15", "close": 133.31, "volume": 393462.0}, {"date": "2020-10-16", "close": 133.29, "volume": 724346.0}, {"date": "2020-10-19", "close": 133.21, "volume": 439069.0}, {"date": "2020-10-20", "close": 133.12, "volume": 894993.0}, {"date": "2020-10-21", "close": 133.06, "volume": 905537.0}, {"date": "2020-10-22", "close": 132.9, "volume": 1138653.0}, {"date": "2020-10-23", "close": 132.95, "volume": 1603847.0}, {"date": "2020-10-26", "close": 133.07, "volume": 656398.0}, {"date": "2020-10-27", "close": 133.19, "volume": 1039631.0}, {"date": "2020-10-28", "close": 133.19, "volume": 966906.0}, {"date": "2020-10-29", "close": 133.02, "volume": 1472140.0}, {"date": "2020-10-30", "close": 132.91, "volume": 1554298.0}, {"date": "2020-11-02", "close": 132.84, "volume": 1285105.0}, {"date": "2020-11-03", "close": 132.77, "volume": 952753.0}, {"date": "2020-11-04", "close": 133.18, "volume": 1106164.0}, {"date": "2020-11-05", "close": 133.15, "volume": 1278563.0}, {"date": "2020-11-06", "close": 132.99, "volume": 961726.0}, {"date": "2020-11-09", "close": 132.59, "volume": 1765025.0}, {"date": "2020-11-10", "close": 132.44, "volume": 718094.0}, {"date": "2020-11-11", "close": 132.5, "volume": 976572.0}, {"date": "2020-11-12", "close": 132.79, "volume": 1009424.0}, {"date": "2020-11-13", "close": 132.73, "volume": 663125.0}, {"date": "2020-11-16", "close": 132.71, "volume": 785007.0}, {"date": "2020-11-17", "close": 132.84, "volume": 806868.0}, {"date": "2020-11-18", "close": 132.8, "volume": 861331.0}, {"date": "2020-11-19", "close": 132.85, "volume": 560176.0}, {"date": "2020-11-20", "close": 132.92, "volume": 440967.0}, {"date": "2020-11-23", "close": 132.86, "volume": 1159834.0}, {"date": "2020-11-24", "close": 132.82, "volume": 750875.0}, {"date": "2020-11-25", "close": 132.85, "volume": 429792.0}, {"date": "2020-11-27", "close": 132.99, "volume": 240097.0}, {"date": "2020-11-30", "close": 133.01, "volume": 634921.0}, {"date": "2020-12-01", "close": 132.64, "volume": 1545749.0}, {"date": "2020-12-02", "close": 132.61, "volume": 838580.0}, {"date": "2020-12-03", "close": 132.76, "volume": 803167.0}, {"date": "2020-12-04", "close": 132.6, "volume": 541355.0}, {"date": "2020-12-07", "close": 132.78, "volume": 406511.0}, {"date": "2020-12-08", "close": 132.81, "volume": 571579.0}, {"date": "2020-12-09", "close": 132.72, "volume": 796231.0}, {"date": "2020-12-10", "close": 132.87, "volume": 687306.0}, {"date": "2020-12-11", "close": 133.01, "volume": 528732.0}, {"date": "2020-12-14", "close": 133.01, "volume": 578002.0}, {"date": "2020-12-15", "close": 132.96, "volume": 614416.0}, {"date": "2020-12-16", "close": 132.94, "volume": 674163.0}, {"date": "2020-12-17", "close": 132.81, "volume": 832618.0}, {"date": "2020-12-18", "close": 132.8, "volume": 552472.0}, {"date": "2020-12-21", "close": 132.81, "volume": 783171.0}, {"date": "2020-12-22", "close": 132.9, "volume": 694664.0}, {"date": "2020-12-23", "close": 132.83, "volume": 1717286.0}, {"date": "2020-12-24", "close": 132.89, "volume": 229589.0}, {"date": "2020-12-28", "close": 132.9, "volume": 415640.0}, {"date": "2020-12-29", "close": 132.91, "volume": 437687.0}, {"date": "2020-12-30", "close": 132.93, "volume": 705552.0}, {"date": "2020-12-31", "close": 132.98, "volume": 452426.0}, {"date": "2021-01-04", "close": 133.02, "volume": 848780.0}, {"date": "2021-01-05", "close": 132.91, "volume": 992834.0}, {"date": "2021-01-06", "close": 132.59, "volume": 870924.0}, {"date": "2021-01-07", "close": 132.43, "volume": 1404135.0}, {"date": "2021-01-08", "close": 132.27, "volume": 1000601.0}, {"date": "2021-01-11", "close": 132.18, "volume": 616410.0}, {"date": "2021-01-12", "close": 132.15, "volume": 1111011.0}, {"date": "2021-01-13", "close": 132.32, "volume": 1233137.0}, {"date": "2021-01-14", "close": 132.28, "volume": 944867.0}, {"date": "2021-01-15", "close": 132.44, "volume": 568625.0}, {"date": "2021-01-19", "close": 132.5, "volume": 1021412.0}, {"date": "2021-01-20", "close": 132.5, "volume": 699575.0}, {"date": "2021-01-21", "close": 132.48, "volume": 1403279.0}, {"date": "2021-01-22", "close": 132.55, "volume": 700557.0}, {"date": "2021-01-25", "close": 132.72, "volume": 647147.0}, {"date": "2021-01-26", "close": 132.7, "volume": 1348650.0}, {"date": "2021-01-27", "close": 132.75, "volume": 994472.0}, {"date": "2021-01-28", "close": 132.63, "volume": 1842782.0}, {"date": "2021-01-29", "close": 132.61, "volume": 777907.0}, {"date": "2021-02-01", "close": 132.62, "volume": 1203087.0}, {"date": "2021-02-02", "close": 132.46, "volume": 925007.0}, {"date": "2021-02-03", "close": 132.36, "volume": 490456.0}, {"date": "2021-02-04", "close": 132.37, "volume": 547903.0}, {"date": "2021-02-05", "close": 132.31, "volume": 834785.0}, {"date": "2021-02-08", "close": 132.29, "volume": 747427.0}, {"date": "2021-02-09", "close": 132.29, "volume": 653798.0}, {"date": "2021-02-10", "close": 132.43, "volume": 865222.0}, {"date": "2021-02-11", "close": 132.4, "volume": 403889.0}, {"date": "2021-02-12", "close": 132.26, "volume": 648547.0}, {"date": "2021-02-16", "close": 131.81, "volume": 872889.0}, {"date": "2021-02-17", "close": 131.87, "volume": 711755.0}, {"date": "2021-02-18", "close": 131.91, "volume": 427866.0}, {"date": "2021-02-19", "close": 131.73, "volume": 515689.0}, {"date": "2021-02-22", "close": 131.62, "volume": 836663.0}, {"date": "2021-02-23", "close": 131.71, "volume": 2092512.0}, {"date": "2021-02-24", "close": 131.58, "volume": 1324872.0}, {"date": "2021-02-25", "close": 130.46, "volume": 7173132.0}, {"date": "2021-02-26", "close": 131.07, "volume": 3996683.0}, {"date": "2021-03-01", "close": 131.03, "volume": 1455398.0}, {"date": "2021-03-02", "close": 131.21, "volume": 1556792.0}, {"date": "2021-03-03", "close": 130.88, "volume": 1368674.0}, {"date": "2021-03-04", "close": 130.59, "volume": 2378718.0}, {"date": "2021-03-05", "close": 130.5, "volume": 1538276.0}, {"date": "2021-03-08", "close": 130.13, "volume": 977532.0}, {"date": "2021-03-09", "close": 130.39, "volume": 706602.0}, {"date": "2021-03-10", "close": 130.55, "volume": 1110151.0}, {"date": "2021-03-11", "close": 130.59, "volume": 1308054.0}, {"date": "2021-03-12", "close": 130.22, "volume": 1368126.0}, {"date": "2021-03-15", "close": 130.28, "volume": 834063.0}, {"date": "2021-03-16", "close": 130.33, "volume": 872542.0}, {"date": "2021-03-17", "close": 130.41, "volume": 2256219.0}, {"date": "2021-03-18", "close": 130.08, "volume": 1547516.0}, {"date": "2021-03-19", "close": 130.01, "volume": 1705452.0}, {"date": "2021-03-22", "close": 130.15, "volume": 2178174.0}, {"date": "2021-03-23", "close": 130.42, "volume": 1296052.0}, {"date": "2021-03-24", "close": 130.46, "volume": 2460311.0}, {"date": "2021-03-25", "close": 130.46, "volume": 1334355.0}, {"date": "2021-03-26", "close": 130.26, "volume": 1380515.0}, {"date": "2021-03-29", "close": 130.09, "volume": 1889758.0}, {"date": "2021-03-30", "close": 130.01, "volume": 2155577.0}, {"date": "2021-03-31", "close": 129.89, "volume": 1266870.0}, {"date": "2021-04-01", "close": 129.96, "volume": 1225190.0}, {"date": "2021-04-05", "close": 129.78, "volume": 1155301.0}, {"date": "2021-04-06", "close": 130.14, "volume": 1338165.0}, {"date": "2021-04-07", "close": 130.14, "volume": 1079801.0}, {"date": "2021-04-08", "close": 130.34, "volume": 487177.0}, {"date": "2021-04-09", "close": 130.16, "volume": 1027912.0}, {"date": "2021-04-12", "close": 130.08, "volume": 2362817.0}, {"date": "2021-04-13", "close": 130.34, "volume": 895234.0}, {"date": "2021-04-14", "close": 130.24, "volume": 1818190.0}, {"date": "2021-04-15", "close": 130.56, "volume": 1281820.0}, {"date": "2021-04-16", "close": 130.4, "volume": 1420841.0}, {"date": "2021-04-19", "close": 130.4, "volume": 3039867.0}, {"date": "2021-04-20", "close": 130.62, "volume": 2320598.0}, {"date": "2021-04-21", "close": 130.63, "volume": 4112081.0}, {"date": "2021-04-22", "close": 130.65, "volume": 1716099.0}, {"date": "2021-04-23", "close": 130.53, "volume": 956018.0}, {"date": "2021-04-26", "close": 130.44, "volume": 1073140.0}, {"date": "2021-04-27", "close": 130.25, "volume": 2362254.0}, {"date": "2021-04-28", "close": 130.4, "volume": 1184301.0}, {"date": "2021-04-29", "close": 130.34, "volume": 3258299.0}, {"date": "2021-04-30", "close": 130.43, "volume": 966559.0}, {"date": "2021-05-03", "close": 130.46, "volume": 1151788.0}, {"date": "2021-05-04", "close": 130.52, "volume": 1469882.0}, {"date": "2021-05-05", "close": 130.65, "volume": 1100713.0}, {"date": "2021-05-06", "close": 130.65, "volume": 569237.0}, {"date": "2021-05-07", "close": 130.82, "volume": 1258569.0}, {"date": "2021-05-10", "close": 130.72, "volume": 1044054.0}, {"date": "2021-05-11", "close": 130.62, "volume": 569142.0}, {"date": "2021-05-12", "close": 130.29, "volume": 840823.0}, {"date": "2021-05-13", "close": 130.49, "volume": 746274.0}, {"date": "2021-05-14", "close": 130.57, "volume": 716740.0}, {"date": "2021-05-17", "close": 130.51, "volume": 2656990.0}, {"date": "2021-05-18", "close": 130.56, "volume": 530356.0}, {"date": "2021-05-19", "close": 130.37, "volume": 1672444.0}, {"date": "2021-05-20", "close": 130.61, "volume": 602241.0}, {"date": "2021-05-21", "close": 130.58, "volume": 557886.0}, {"date": "2021-05-24", "close": 130.67, "volume": 353689.0}, {"date": "2021-05-25", "close": 130.88, "volume": 954365.0}, {"date": "2021-05-26", "close": 130.84, "volume": 1030316.0}, {"date": "2021-05-27", "close": 130.75, "volume": 693094.0}, {"date": "2021-05-28", "close": 130.79, "volume": 715299.0}, {"date": "2021-06-01", "close": 130.7, "volume": 3211148.0}, {"date": "2021-06-02", "close": 130.76, "volume": 457436.0}, {"date": "2021-06-03", "close": 130.51, "volume": 509030.0}, {"date": "2021-06-04", "close": 130.87, "volume": 386597.0}, {"date": "2021-06-07", "close": 130.82, "volume": 362012.0}, {"date": "2021-06-08", "close": 130.97, "volume": 526629.0}, {"date": "2021-06-09", "close": 131.12, "volume": 555448.0}, {"date": "2021-06-10", "close": 131.28, "volume": 639828.0}, {"date": "2021-06-11", "close": 131.15, "volume": 696900.0}, {"date": "2021-06-14", "close": 130.92, "volume": 417154.0}, {"date": "2021-06-15", "close": 130.95, "volume": 402220.0}, {"date": "2021-06-16", "close": 130.31, "volume": 1600814.0}, {"date": "2021-06-17", "close": 130.39, "volume": 1932639.0}, {"date": "2021-06-18", "close": 130.45, "volume": 2524812.0}, {"date": "2021-06-21", "close": 130.37, "volume": 1229802.0}, {"date": "2021-06-22", "close": 130.56, "volume": 997874.0}, {"date": "2021-06-23", "close": 130.39, "volume": 740422.0}, {"date": "2021-06-24", "close": 130.36, "volume": 518939.0}, {"date": "2021-06-25", "close": 130.26, "volume": 1080765.0}, {"date": "2021-06-28", "close": 130.42, "volume": 374343.0}, {"date": "2021-06-29", "close": 130.47, "volume": 787471.0}, {"date": "2021-06-30", "close": 130.53, "volume": 799203.0}, {"date": "2021-07-01", "close": 130.39, "volume": 493251.0}, {"date": "2021-07-02", "close": 130.63, "volume": 322897.0}, {"date": "2021-07-06", "close": 130.98, "volume": 1112305.0}, {"date": "2021-07-07", "close": 131.1, "volume": 987349.0}, {"date": "2021-07-08", "close": 131.34, "volume": 907141.0}, {"date": "2021-07-09", "close": 131.07, "volume": 669438.0}, {"date": "2021-07-12", "close": 131.01, "volume": 479213.0}, {"date": "2021-07-13", "close": 130.74, "volume": 978529.0}, {"date": "2021-07-14", "close": 131.04, "volume": 432464.0}, {"date": "2021-07-15", "close": 131.19, "volume": 680666.0}, {"date": "2021-07-16", "close": 131.16, "volume": 840188.0}, {"date": "2021-07-19", "close": 131.66, "volume": 1126744.0}, {"date": "2021-07-20", "close": 131.74, "volume": 735060.0}, {"date": "2021-07-21", "close": 131.4, "volume": 772150.0}, {"date": "2021-07-22", "close": 131.56, "volume": 734438.0}, {"date": "2021-07-23", "close": 131.52, "volume": 461482.0}, {"date": "2021-07-26", "close": 131.48, "volume": 350972.0}, {"date": "2021-07-27", "close": 131.65, "volume": 567373.0}, {"date": "2021-07-28", "close": 131.71, "volume": 1150780.0}, {"date": "2021-07-29", "close": 131.52, "volume": 506718.0}, {"date": "2021-07-30", "close": 131.74, "volume": 605347.0}, {"date": "2021-08-02", "close": 131.93, "volume": 571017.0}, {"date": "2021-08-03", "close": 131.96, "volume": 510332.0}, {"date": "2021-08-04", "close": 131.86, "volume": 738185.0}, {"date": "2021-08-05", "close": 131.57, "volume": 1051042.0}, {"date": "2021-08-06", "close": 131.23, "volume": 538372.0}, {"date": "2021-08-09", "close": 131.08, "volume": 615713.0}, {"date": "2021-08-10", "close": 130.92, "volume": 1472592.0}, {"date": "2021-08-11", "close": 131.03, "volume": 844301.0}, {"date": "2021-08-12", "close": 130.93, "volume": 532193.0}, {"date": "2021-08-13", "close": 131.2, "volume": 474288.0}, {"date": "2021-08-16", "close": 131.38, "volume": 448759.0}, {"date": "2021-08-17", "close": 131.31, "volume": 620959.0}, {"date": "2021-08-18", "close": 131.25, "volume": 659644.0}, {"date": "2021-08-19", "close": 131.34, "volume": 498764.0}, {"date": "2021-08-20", "close": 131.25, "volume": 416478.0}, {"date": "2021-08-23", "close": 131.31, "volume": 352988.0}, {"date": "2021-08-24", "close": 131.16, "volume": 747596.0}, {"date": "2021-08-25", "close": 130.98, "volume": 626292.0}, {"date": "2021-08-26", "close": 130.95, "volume": 2009264.0}, {"date": "2021-08-27", "close": 131.21, "volume": 1430120.0}, {"date": "2021-08-30", "close": 131.41, "volume": 538246.0}, {"date": "2021-08-31", "close": 131.32, "volume": 719831.0}, {"date": "2021-09-01", "close": 131.27, "volume": 611828.0}, {"date": "2021-09-02", "close": 131.31, "volume": 525412.0}, {"date": "2021-09-03", "close": 131.24, "volume": 408356.0}, {"date": "2021-09-07", "close": 131.01, "volume": 416700.0}, {"date": "2021-09-08", "close": 131.13, "volume": 530822.0}, {"date": "2021-09-09", "close": 131.27, "volume": 492545.0}, {"date": "2021-09-10", "close": 131.09, "volume": 477574.0}, {"date": "2021-09-13", "close": 131.15, "volume": 345750.0}, {"date": "2021-09-14", "close": 131.31, "volume": 462801.0}, {"date": "2021-09-15", "close": 131.23, "volume": 625182.0}, {"date": "2021-09-16", "close": 130.97, "volume": 327108.0}, {"date": "2021-09-17", "close": 130.79, "volume": 436611.0}, {"date": "2021-09-20", "close": 131.06, "volume": 784048.0}, {"date": "2021-09-21", "close": 131.04, "volume": 697569.0}, {"date": "2021-09-22", "close": 130.93, "volume": 1157384.0}, {"date": "2021-09-23", "close": 130.45, "volume": 817597.0}, {"date": "2021-09-24", "close": 130.28, "volume": 808949.0}, {"date": "2021-09-27", "close": 130.09, "volume": 704040.0}, {"date": "2021-09-28", "close": 129.96, "volume": 892576.0}, {"date": "2021-09-29", "close": 130.08, "volume": 735204.0}, {"date": "2021-09-30", "close": 130.17, "volume": 874580.0}, {"date": "2021-10-01", "close": 130.42, "volume": 1536301.0}, {"date": "2021-10-04", "close": 130.31, "volume": 856303.0}, {"date": "2021-10-05", "close": 130.15, "volume": 515970.0}, {"date": "2021-10-06", "close": 130.11, "volume": 481817.0}, {"date": "2021-10-07", "close": 129.88, "volume": 396664.0}, {"date": "2021-10-08", "close": 129.72, "volume": 540768.0}, {"date": "2021-10-11", "close": 129.44, "volume": 199830.0}, {"date": "2021-10-12", "close": 129.67, "volume": 561275.0}, {"date": "2021-10-13", "close": 129.63, "volume": 1100150.0}, {"date": "2021-10-14", "close": 129.77, "volume": 4573477.0}, {"date": "2021-10-15", "close": 129.39, "volume": 558286.0}, {"date": "2021-10-18", "close": 129.19, "volume": 667245.0}, {"date": "2021-10-19", "close": 129.13, "volume": 592656.0}, {"date": "2021-10-20", "close": 129.16, "volume": 595005.0}, {"date": "2021-10-21", "close": 128.82, "volume": 828788.0}, {"date": "2021-10-22", "close": 128.93, "volume": 985703.0}, {"date": "2021-10-25", "close": 129.1, "volume": 539568.0}, {"date": "2021-10-26", "close": 129.06, "volume": 691363.0}, {"date": "2021-10-27", "close": 129.28, "volume": 1394066.0}, {"date": "2021-10-28", "close": 129.07, "volume": 1233824.0}, {"date": "2021-10-29", "close": 129.05, "volume": 1173881.0}, {"date": "2021-11-01", "close": 128.99, "volume": 1767486.0}, {"date": "2021-11-02", "close": 129.25, "volume": 858386.0}, {"date": "2021-11-03", "close": 129.12, "volume": 2288001.0}, {"date": "2021-11-04", "close": 129.51, "volume": 963958.0}, {"date": "2021-11-05", "close": 129.81, "volume": 1625798.0}, {"date": "2021-11-08", "close": 129.4, "volume": 1033518.0}, {"date": "2021-11-09", "close": 129.68, "volume": 988459.0}, {"date": "2021-11-10", "close": 128.87, "volume": 2343029.0}, {"date": "2021-11-11", "close": 128.58, "volume": 544913.0}, {"date": "2021-11-12", "close": 128.82, "volume": 842993.0}, {"date": "2021-11-15", "close": 128.63, "volume": 688696.0}, {"date": "2021-11-16", "close": 128.6, "volume": 602633.0}, {"date": "2021-11-17", "close": 128.83, "volume": 937213.0}, {"date": "2021-11-18", "close": 128.9, "volume": 923978.0}, {"date": "2021-11-19", "close": 128.91, "volume": 1263391.0}, {"date": "2021-11-22", "close": 128.33, "volume": 1062358.0}, {"date": "2021-11-23", "close": 128.19, "volume": 859560.0}, {"date": "2021-11-24", "close": 128.24, "volume": 841791.0}, {"date": "2021-11-26", "close": 129.18, "volume": 1287640.0}, {"date": "2021-11-29", "close": 129.17, "volume": 1464024.0}, {"date": "2021-11-30", "close": 129.34, "volume": 2667455.0}, {"date": "2021-12-01", "close": 129.38, "volume": 1555955.0}, {"date": "2021-12-02", "close": 129.03, "volume": 1095916.0}, {"date": "2021-12-03", "close": 129.38, "volume": 6126441.0}, {"date": "2021-12-06", "close": 129.04, "volume": 1337583.0}, {"date": "2021-12-07", "close": 128.71, "volume": 680537.0}, {"date": "2021-12-08", "close": 128.59, "volume": 3451719.0}, {"date": "2021-12-09", "close": 128.68, "volume": 1337020.0}, {"date": "2021-12-10", "close": 128.74, "volume": 2674908.0}, {"date": "2021-12-13", "close": 129.0, "volume": 1154865.0}, {"date": "2021-12-14", "close": 128.83, "volume": 619498.0}, {"date": "2021-12-15", "close": 128.81, "volume": 1365175.0}, {"date": "2021-12-16", "close": 129.08, "volume": 1709754.0}, {"date": "2021-12-17", "close": 129.13, "volume": 1878749.0}, {"date": "2021-12-20", "close": 129.18, "volume": 1334393.0}, {"date": "2021-12-21", "close": 128.87, "volume": 1019713.0}, {"date": "2021-12-22", "close": 128.89, "volume": 875013.0}, {"date": "2021-12-23", "close": 128.78, "volume": 820192.0}, {"date": "2021-12-27", "close": 128.73, "volume": 633330.0}, {"date": "2021-12-28", "close": 128.77, "volume": 582085.0}, {"date": "2021-12-29", "close": 128.55, "volume": 1630081.0}, {"date": "2021-12-30", "close": 128.71, "volume": 5110982.0}, {"date": "2021-12-31", "close": 128.67, "volume": 1926831.0}, {"date": "2022-01-03", "close": 128.13, "volume": 1770716.0}, {"date": "2022-01-04", "close": 128.17, "volume": 812260.0}, {"date": "2022-01-05", "close": 127.78, "volume": 2110019.0}, {"date": "2022-01-06", "close": 127.52, "volume": 1114627.0}, {"date": "2022-01-07", "close": 127.34, "volume": 1270777.0}, {"date": "2022-01-10", "close": 127.22, "volume": 1498405.0}, {"date": "2022-01-11", "close": 127.33, "volume": 920971.0}, {"date": "2022-01-12", "close": 127.39, "volume": 695984.0}, {"date": "2022-01-13", "close": 127.59, "volume": 564168.0}, {"date": "2022-01-14", "close": 127.11, "volume": 573149.0}, {"date": "2022-01-18", "close": 126.51, "volume": 919057.0}, {"date": "2022-01-19", "close": 126.69, "volume": 2094664.0}, {"date": "2022-01-20", "close": 126.79, "volume": 1214080.0}, {"date": "2022-01-21", "close": 127.14, "volume": 1024246.0}, {"date": "2022-01-24", "close": 127.18, "volume": 1435338.0}, {"date": "2022-01-25", "close": 127.09, "volume": 1240681.0}, {"date": "2022-01-26", "close": 126.49, "volume": 1708756.0}, {"date": "2022-01-27", "close": 126.56, "volume": 1788847.0}, {"date": "2022-01-28", "close": 126.79, "volume": 1315546.0}, {"date": "2022-01-31", "close": 126.83, "volume": 2467322.0}, {"date": "2022-02-01", "close": 126.66, "volume": 2282373.0}, {"date": "2022-02-02", "close": 126.81, "volume": 3000772.0}, {"date": "2022-02-03", "close": 126.51, "volume": 1344979.0}, {"date": "2022-02-04", "close": 125.82, "volume": 1046936.0}, {"date": "2022-02-07", "close": 125.88, "volume": 500120.0}, {"date": "2022-02-08", "close": 125.6, "volume": 1078030.0}, {"date": "2022-02-09", "close": 125.6, "volume": 965847.0}, {"date": "2022-02-10", "close": 124.63, "volume": 2527296.0}, {"date": "2022-02-11", "close": 125.46, "volume": 2860519.0}, {"date": "2022-02-14", "close": 124.92, "volume": 1718431.0}, {"date": "2022-02-15", "close": 124.82, "volume": 739056.0}, {"date": "2022-02-16", "close": 125.07, "volume": 940662.0}, {"date": "2022-02-17", "close": 125.41, "volume": 1433177.0}, {"date": "2022-02-18", "close": 125.57, "volume": 994616.0}, {"date": "2022-02-22", "close": 125.46, "volume": 1134920.0}, {"date": "2022-02-23", "close": 125.15, "volume": 1893546.0}, {"date": "2022-02-24", "close": 125.39, "volume": 2436625.0}, {"date": "2022-02-25", "close": 125.36, "volume": 1014713.0}, {"date": "2022-02-28", "close": 126.16, "volume": 1621816.0}, {"date": "2022-03-01", "close": 126.92, "volume": 5474116.0}, {"date": "2022-03-02", "close": 125.77, "volume": 3791316.0}, {"date": "2022-03-03", "close": 126.0, "volume": 1388774.0}, {"date": "2022-03-04", "close": 126.6, "volume": 1707404.0}, {"date": "2022-03-07", "close": 126.17, "volume": 1598644.0}, {"date": "2022-03-08", "close": 125.66, "volume": 1939931.0}, {"date": "2022-03-09", "close": 125.27, "volume": 1493901.0}, {"date": "2022-03-10", "close": 124.94, "volume": 1384642.0}, {"date": "2022-03-11", "close": 124.83, "volume": 1305342.0}, {"date": "2022-03-14", "close": 123.92, "volume": 2108986.0}, {"date": "2022-03-15", "close": 123.89, "volume": 1997447.0}, {"date": "2022-03-16", "close": 123.67, "volume": 2710036.0}, {"date": "2022-03-17", "close": 123.57, "volume": 1370728.0}, {"date": "2022-03-18", "close": 123.64, "volume": 2194667.0}, {"date": "2022-03-21", "close": 122.6, "volume": 1369372.0}, {"date": "2022-03-22", "close": 122.23, "volume": 2139590.0}, {"date": "2022-03-23", "close": 122.68, "volume": 3401135.0}, {"date": "2022-03-24", "close": 122.35, "volume": 2279867.0}, {"date": "2022-03-25", "close": 121.42, "volume": 1842672.0}, {"date": "2022-03-28", "close": 121.48, "volume": 1919751.0}, {"date": "2022-03-29", "close": 121.78, "volume": 2106962.0}, {"date": "2022-03-30", "close": 122.05, "volume": 2379990.0}, {"date": "2022-03-31", "close": 122.05, "volume": 6251419.0}, {"date": "2022-04-01", "close": 121.33, "volume": 2068210.0}, {"date": "2022-04-04", "close": 121.42, "volume": 1393175.0}, {"date": "2022-04-05", "close": 120.58, "volume": 1683474.0}, {"date": "2022-04-06", "close": 120.58, "volume": 2023577.0}, {"date": "2022-04-07", "close": 120.68, "volume": 1492424.0}, {"date": "2022-04-08", "close": 120.3, "volume": 1199052.0}, {"date": "2022-04-11", "close": 120.15, "volume": 1278981.0}, {"date": "2022-04-12", "close": 120.75, "volume": 1433847.0}, {"date": "2022-04-13", "close": 120.93, "volume": 1437840.0}, {"date": "2022-04-14", "close": 120.27, "volume": 1212216.0}, {"date": "2022-04-18", "close": 120.16, "volume": 1034297.0}, {"date": "2022-04-19", "close": 119.53, "volume": 1167900.0}, {"date": "2022-04-20", "close": 119.9, "volume": 1948574.0}, {"date": "2022-04-21", "close": 119.41, "volume": 2121235.0}, {"date": "2022-04-22", "close": 119.46, "volume": 1382762.0}, {"date": "2022-04-25", "close": 119.92, "volume": 1617635.0}, {"date": "2022-04-26", "close": 120.47, "volume": 1798696.0}, {"date": "2022-04-27", "close": 120.18, "volume": 4848921.0}, {"date": "2022-04-28", "close": 120.0, "volume": 1851184.0}, {"date": "2022-04-29", "close": 119.55, "volume": 2080423.0}, {"date": "2022-05-02", "close": 119.02, "volume": 2018494.0}, {"date": "2022-05-03", "close": 119.07, "volume": 1706771.0}, {"date": "2022-05-04", "close": 119.72, "volume": 3465083.0}, {"date": "2022-05-05", "close": 119.09, "volume": 1786084.0}, {"date": "2022-05-06", "close": 118.82, "volume": 1583767.0}, {"date": "2022-05-09", "close": 119.48, "volume": 1732715.0}, {"date": "2022-05-10", "close": 119.6, "volume": 2574893.0}, {"date": "2022-05-11", "close": 119.81, "volume": 2423898.0}, {"date": "2022-05-12", "close": 120.14, "volume": 1414990.0}, {"date": "2022-05-13", "close": 119.86, "volume": 1833230.0}, {"date": "2022-05-16", "close": 120.17, "volume": 2510592.0}, {"date": "2022-05-17", "close": 119.47, "volume": 1323150.0}, {"date": "2022-05-18", "close": 119.82, "volume": 991295.0}, {"date": "2022-05-19", "close": 120.14, "volume": 2239924.0}, {"date": "2022-05-20", "close": 120.38, "volume": 1388133.0}, {"date": "2022-05-23", "close": 120.01, "volume": 1354957.0}, {"date": "2022-05-24", "close": 120.68, "volume": 3302737.0}, {"date": "2022-05-25", "close": 120.91, "volume": 2331971.0}, {"date": "2022-05-26", "close": 120.9, "volume": 2504194.0}, {"date": "2022-05-27", "close": 120.92, "volume": 2504672.0}, {"date": "2022-05-31", "close": 120.32, "volume": 5127242.0}, {"date": "2022-06-01", "close": 119.68, "volume": 1770682.0}, {"date": "2022-06-02", "close": 119.79, "volume": 1483803.0}, {"date": "2022-06-03", "close": 119.62, "volume": 790407.0}, {"date": "2022-06-06", "close": 119.14, "volume": 2057285.0}, {"date": "2022-06-07", "close": 119.36, "volume": 1307805.0}, {"date": "2022-06-08", "close": 119.15, "volume": 1100102.0}, {"date": "2022-06-09", "close": 119.01, "volume": 1509141.0}, {"date": "2022-06-10", "close": 118.04, "volume": 3059242.0}, {"date": "2022-06-13", "close": 116.72, "volume": 4010177.0}, {"date": "2022-06-14", "close": 116.23, "volume": 2672960.0}, {"date": "2022-06-15", "close": 117.28, "volume": 3044369.0}, {"date": "2022-06-16", "close": 117.71, "volume": 1782699.0}, {"date": "2022-06-17", "close": 117.6, "volume": 1160507.0}, {"date": "2022-06-21", "close": 117.35, "volume": 1057480.0}, {"date": "2022-06-22", "close": 118.26, "volume": 1052071.0}, {"date": "2022-06-23", "close": 118.69, "volume": 1673603.0}, {"date": "2022-06-24", "close": 118.53, "volume": 1739792.0}, {"date": "2022-06-27", "close": 118.16, "volume": 2029412.0}, {"date": "2022-06-28", "close": 118.17, "volume": 1833292.0}, {"date": "2022-06-29", "close": 118.71, "volume": 2217432.0}, {"date": "2022-06-30", "close": 119.34, "volume": 6240301.0}, {"date": "2022-07-01", "close": 120.21, "volume": 3262507.0}, {"date": "2022-07-05", "close": 120.34, "volume": 2330911.0}, {"date": "2022-07-06", "close": 119.61, "volume": 1708711.0}, {"date": "2022-07-07", "close": 119.18, "volume": 1277295.0}, {"date": "2022-07-08", "close": 118.78, "volume": 1221817.0}, {"date": "2022-07-11", "close": 119.23, "volume": 890934.0}, {"date": "2022-07-12", "close": 119.41, "volume": 1496493.0}, {"date": "2022-07-13", "close": 119.44, "volume": 1548757.0}, {"date": "2022-07-14", "close": 119.07, "volume": 2593077.0}, {"date": "2022-07-15", "close": 119.28, "volume": 873268.0}, {"date": "2022-07-18", "close": 119.11, "volume": 480662.0}, {"date": "2022-07-19", "close": 118.77, "volume": 880502.0}, {"date": "2022-07-20", "close": 118.66, "volume": 865549.0}, {"date": "2022-07-21", "close": 119.59, "volume": 1786500.0}, {"date": "2022-07-22", "close": 120.41, "volume": 1501679.0}, {"date": "2022-07-25", "close": 120.2, "volume": 1022442.0}, {"date": "2022-07-26", "close": 120.16, "volume": 930323.0}, {"date": "2022-07-27", "close": 120.49, "volume": 2182815.0}, {"date": "2022-07-28", "close": 121.23, "volume": 1273396.0}, {"date": "2022-07-29", "close": 121.26, "volume": 1608114.0}, {"date": "2022-08-01", "close": 121.3, "volume": 1557079.0}, {"date": "2022-08-02", "close": 120.17, "volume": 2485212.0}, {"date": "2022-08-03", "close": 120.39, "volume": 1294388.0}, {"date": "2022-08-04", "close": 120.8, "volume": 773226.0}, {"date": "2022-08-05", "close": 119.63, "volume": 995027.0}, {"date": "2022-08-08", "close": 119.99, "volume": 714915.0}, {"date": "2022-08-09", "close": 119.71, "volume": 1020524.0}, {"date": "2022-08-10", "close": 119.89, "volume": 904811.0}, {"date": "2022-08-11", "close": 119.53, "volume": 855028.0}, {"date": "2022-08-12", "close": 119.76, "volume": 953125.0}, {"date": "2022-08-15", "close": 120.01, "volume": 682866.0}, {"date": "2022-08-16", "close": 119.78, "volume": 1452610.0}, {"date": "2022-08-17", "close": 119.3, "volume": 1594030.0}, {"date": "2022-08-18", "close": 119.47, "volume": 939606.0}, {"date": "2022-08-19", "close": 119.06, "volume": 976275.0}, {"date": "2022-08-22", "close": 118.71, "volume": 926539.0}, {"date": "2022-08-23", "close": 118.62, "volume": 944620.0}, {"date": "2022-08-24", "close": 118.38, "volume": 782010.0}, {"date": "2022-08-25", "close": 118.72, "volume": 1683024.0}, {"date": "2022-08-26", "close": 118.53, "volume": 1023736.0}, {"date": "2022-08-29", "close": 118.19, "volume": 502767.0}, {"date": "2022-08-30", "close": 118.15, "volume": 832524.0}, {"date": "2022-08-31", "close": 117.89, "volume": 1508208.0}, {"date": "2022-09-01", "close": 117.33, "volume": 2396005.0}, {"date": "2022-09-02", "close": 117.86, "volume": 869209.0}, {"date": "2022-09-06", "close": 117.15, "volume": 1811244.0}, {"date": "2022-09-07", "close": 117.64, "volume": 1322583.0}, {"date": "2022-09-08", "close": 117.33, "volume": 2343164.0}, {"date": "2022-09-09", "close": 117.25, "volume": 1845281.0}, {"date": "2022-09-12", "close": 117.19, "volume": 1061824.0}, {"date": "2022-09-13", "close": 116.53, "volume": 1753382.0}, {"date": "2022-09-14", "close": 116.42, "volume": 1518366.0}, {"date": "2022-09-15", "close": 116.13, "volume": 761056.0}, {"date": "2022-09-16", "close": 116.31, "volume": 772046.0}, {"date": "2022-09-19", "close": 116.06, "volume": 1598063.0}, {"date": "2022-09-20", "close": 115.73, "volume": 1044726.0}, {"date": "2022-09-21", "close": 115.79, "volume": 1083443.0}, {"date": "2022-09-22", "close": 114.85, "volume": 2502946.0}, {"date": "2022-09-23", "close": 114.66, "volume": 1972529.0}, {"date": "2022-09-26", "close": 113.66, "volume": 2201910.0}, {"date": "2022-09-27", "close": 113.35, "volume": 2380792.0}, {"date": "2022-09-28", "close": 114.9, "volume": 3989447.0}, {"date": "2022-09-29", "close": 114.55, "volume": 1488188.0}, {"date": "2022-09-30", "close": 114.28, "volume": 2719783.0}, {"date": "2022-10-03", "close": 114.9, "volume": 2479361.0}, {"date": "2022-10-04", "close": 115.12, "volume": 2078226.0}, {"date": "2022-10-05", "close": 114.55, "volume": 2134069.0}, {"date": "2022-10-06", "close": 114.16, "volume": 2680293.0}, {"date": "2022-10-07", "close": 113.75, "volume": 1056698.0}, {"date": "2022-10-10", "close": 113.5, "volume": 765405.0}, {"date": "2022-10-11", "close": 113.63, "volume": 1552470.0}, {"date": "2022-10-12", "close": 113.91, "volume": 1227507.0}, {"date": "2022-10-13", "close": 113.39, "volume": 1111727.0}, {"date": "2022-10-14", "close": 113.1, "volume": 1389611.0}, {"date": "2022-10-17", "close": 113.28, "volume": 929803.0}, {"date": "2022-10-18", "close": 113.46, "volume": 774634.0}, {"date": "2022-10-19", "close": 112.8, "volume": 992759.0}, {"date": "2022-10-20", "close": 112.33, "volume": 1613487.0}, {"date": "2022-10-21", "close": 112.83, "volume": 2183319.0}, {"date": "2022-10-24", "close": 112.81, "volume": 1349872.0}, {"date": "2022-10-25", "close": 113.42, "volume": 1023479.0}, {"date": "2022-10-26", "close": 113.69, "volume": 1168262.0}, {"date": "2022-10-27", "close": 114.29, "volume": 1200959.0}, {"date": "2022-10-28", "close": 113.82, "volume": 1320156.0}, {"date": "2022-10-31", "close": 113.54, "volume": 1409948.0}, {"date": "2022-11-01", "close": 113.21, "volume": 1062792.0}, {"date": "2022-11-02", "close": 113.11, "volume": 1467586.0}, {"date": "2022-11-03", "close": 112.75, "volume": 1751981.0}, {"date": "2022-11-04", "close": 112.84, "volume": 895039.0}, {"date": "2022-11-07", "close": 112.61, "volume": 710685.0}, {"date": "2022-11-08", "close": 113.01, "volume": 1146093.0}, {"date": "2022-11-09", "close": 113.36, "volume": 1394752.0}, {"date": "2022-11-10", "close": 114.99, "volume": 7082698.0}, {"date": "2022-11-11", "close": 114.85, "volume": 762321.0}, {"date": "2022-11-14", "close": 114.67, "volume": 756453.0}, {"date": "2022-11-15", "close": 115.18, "volume": 921567.0}, {"date": "2022-11-16", "close": 115.53, "volume": 1151900.0}, {"date": "2022-11-17", "close": 115.07, "volume": 1558777.0}, {"date": "2022-11-18", "close": 114.77, "volume": 808655.0}, {"date": "2022-11-21", "close": 114.73, "volume": 831955.0}, {"date": "2022-11-22", "close": 114.94, "volume": 1398004.0}, {"date": "2022-11-23", "close": 115.28, "volume": 982435.0}, {"date": "2022-11-25", "close": 115.3, "volume": 256770.0}, {"date": "2022-11-28", "close": 115.31, "volume": 668278.0}, {"date": "2022-11-29", "close": 115.13, "volume": 667791.0}, {"date": "2022-11-30", "close": 115.91, "volume": 2260256.0}, {"date": "2022-12-01", "close": 116.43, "volume": 1196137.0}, {"date": "2022-12-02", "close": 116.53, "volume": 931692.0}, {"date": "2022-12-05", "close": 115.72, "volume": 999938.0}, {"date": "2022-12-06", "close": 116.06, "volume": 1487281.0}, {"date": "2022-12-07", "close": 116.72, "volume": 1970167.0}, {"date": "2022-12-08", "close": 116.29, "volume": 764567.0}, {"date": "2022-12-09", "close": 115.94, "volume": 828949.0}, {"date": "2022-12-12", "close": 115.86, "volume": 1912110.0}, {"date": "2022-12-13", "close": 116.54, "volume": 2309597.0}, {"date": "2022-12-14", "close": 116.76, "volume": 1523126.0}, {"date": "2022-12-15", "close": 116.59, "volume": 1497253.0}, {"date": "2022-12-16", "close": 116.57, "volume": 961130.0}, {"date": "2022-12-19", "close": 116.12, "volume": 1594913.0}, {"date": "2022-12-20", "close": 115.75, "volume": 2172839.0}, {"date": "2022-12-21", "close": 115.85, "volume": 1042422.0}, {"date": "2022-12-22", "close": 115.77, "volume": 1093251.0}, {"date": "2022-12-23", "close": 115.56, "volume": 804047.0}, {"date": "2022-12-27", "close": 115.02, "volume": 806184.0}, {"date": "2022-12-28", "close": 114.94, "volume": 1453868.0}, {"date": "2022-12-29", "close": 115.15, "volume": 1009602.0}, {"date": "2022-12-30", "close": 114.89, "volume": 1207901.0}, {"date": "2023-01-03", "close": 115.23, "volume": 1380990.0}, {"date": "2023-01-04", "close": 115.68, "volume": 846872.0}, {"date": "2023-01-05", "close": 115.49, "volume": 857039.0}, {"date": "2023-01-06", "close": 116.49, "volume": 1966336.0}, {"date": "2023-01-09", "close": 116.7, "volume": 1675991.0}, {"date": "2023-01-10", "close": 116.45, "volume": 2204293.0}, {"date": "2023-01-11", "close": 116.8, "volume": 2027044.0}, {"date": "2023-01-12", "close": 117.5, "volume": 1285089.0}, {"date": "2023-01-13", "close": 117.13, "volume": 3474177.0}, {"date": "2023-01-17", "close": 117.07, "volume": 2357389.0}, {"date": "2023-01-18", "close": 117.98, "volume": 1446851.0}, {"date": "2023-01-19", "close": 117.8, "volume": 1311909.0}, {"date": "2023-01-20", "close": 117.37, "volume": 1298296.0}, {"date": "2023-01-23", "close": 117.08, "volume": 1098485.0}, {"date": "2023-01-24", "close": 117.37, "volume": 712771.0}, {"date": "2023-01-25", "close": 117.49, "volume": 815664.0}, {"date": "2023-01-26", "close": 117.24, "volume": 1052206.0}, {"date": "2023-01-27", "close": 117.14, "volume": 696056.0}, {"date": "2023-01-30", "close": 116.86, "volume": 665913.0}, {"date": "2023-01-31", "close": 117.3, "volume": 2042528.0}, {"date": "2023-02-01", "close": 117.73, "volume": 1474457.0}, {"date": "2023-02-02", "close": 117.71, "volume": 1636324.0}, {"date": "2023-02-03", "close": 116.82, "volume": 3338028.0}, {"date": "2023-02-06", "close": 116.0, "volume": 1094904.0}, {"date": "2023-02-07", "close": 115.96, "volume": 1280016.0}, {"date": "2023-02-08", "close": 116.16, "volume": 1379686.0}, {"date": "2023-02-09", "close": 115.84, "volume": 1643424.0}, {"date": "2023-02-10", "close": 115.55, "volume": 1801839.0}, {"date": "2023-02-13", "close": 115.64, "volume": 2024135.0}, {"date": "2023-02-14", "close": 115.15, "volume": 2930119.0}, {"date": "2023-02-15", "close": 115.07, "volume": 2029026.0}, {"date": "2023-02-16", "close": 114.93, "volume": 2473492.0}, {"date": "2023-02-17", "close": 115.15, "volume": 1585144.0}, {"date": "2023-02-21", "close": 114.43, "volume": 1746551.0}, {"date": "2023-02-22", "close": 114.54, "volume": 3576665.0}, {"date": "2023-02-23", "close": 114.76, "volume": 1244329.0}, {"date": "2023-02-24", "close": 114.23, "volume": 1845881.0}, {"date": "2023-02-27", "close": 114.45, "volume": 956903.0}, {"date": "2023-02-28", "close": 114.5, "volume": 1463811.0}, {"date": "2023-03-01", "close": 113.79, "volume": 1275556.0}, {"date": "2023-03-02", "close": 113.58, "volume": 1394253.0}, {"date": "2023-03-03", "close": 113.96, "volume": 1348837.0}, {"date": "2023-03-06", "close": 113.88, "volume": 1078112.0}, {"date": "2023-03-07", "close": 113.64, "volume": 1691023.0}, {"date": "2023-03-08", "close": 113.55, "volume": 1444632.0}, {"date": "2023-03-09", "close": 114.23, "volume": 1014789.0}, {"date": "2023-03-10", "close": 115.56, "volume": 2453229.0}, {"date": "2023-03-13", "close": 116.95, "volume": 7397711.0}, {"date": "2023-03-14", "close": 116.2, "volume": 3879998.0}, {"date": "2023-03-15", "close": 117.54, "volume": 10387110.0}, {"date": "2023-03-16", "close": 116.73, "volume": 4176169.0}, {"date": "2023-03-17", "close": 117.73, "volume": 3241254.0}, {"date": "2023-03-20", "close": 117.4, "volume": 2794321.0}, {"date": "2023-03-21", "close": 116.63, "volume": 1940363.0}, {"date": "2023-03-22", "close": 117.74, "volume": 2876554.0}, {"date": "2023-03-23", "close": 118.41, "volume": 2251478.0}, {"date": "2023-03-24", "close": 118.38, "volume": 3376670.0}, {"date": "2023-03-27", "close": 117.41, "volume": 1311183.0}, {"date": "2023-03-28", "close": 117.19, "volume": 945494.0}, {"date": "2023-03-29", "close": 117.08, "volume": 2101372.0}, {"date": "2023-03-30", "close": 117.15, "volume": 1115634.0}, {"date": "2023-03-31", "close": 117.65, "volume": 1638957.0}, {"date": "2023-04-03", "close": 117.8, "volume": 2634383.0}, {"date": "2023-04-04", "close": 118.42, "volume": 2502356.0}, {"date": "2023-04-05", "close": 118.65, "volume": 1980019.0}, {"date": "2023-04-06", "close": 118.64, "volume": 1990461.0}, {"date": "2023-04-10", "close": 117.83, "volume": 1207642.0}, {"date": "2023-04-11", "close": 117.79, "volume": 832081.0}, {"date": "2023-04-12", "close": 118.14, "volume": 2727392.0}, {"date": "2023-04-13", "close": 118.02, "volume": 1187362.0}, {"date": "2023-04-14", "close": 117.53, "volume": 1468735.0}, {"date": "2023-04-17", "close": 117.06, "volume": 1029659.0}, {"date": "2023-04-18", "close": 117.13, "volume": 2874153.0}, {"date": "2023-04-19", "close": 116.96, "volume": 1220129.0}, {"date": "2023-04-20", "close": 117.47, "volume": 736146.0}, {"date": "2023-04-21", "close": 117.29, "volume": 782983.0}, {"date": "2023-04-24", "close": 117.64, "volume": 576631.0}, {"date": "2023-04-25", "close": 118.575, "volume": 1805968.0}, {"date": "2023-04-26", "close": 118.29, "volume": 1569116.0}, {"date": "2023-04-27", "close": 117.68, "volume": 1173946.0}, {"date": "2023-04-28", "close": 118.18, "volume": 1318193.0}, {"date": "2023-05-01", "close": 117.23, "volume": 1160619.0}, {"date": "2023-05-02", "close": 118.21, "volume": 1768919.0}, {"date": "2023-05-03", "close": 118.86, "volume": 1478294.0}, {"date": "2023-05-04", "close": 119.04, "volume": 3701432.0}, {"date": "2023-05-05", "close": 118.5, "volume": 1734053.0}, {"date": "2023-05-08", "close": 118.08, "volume": 1005349.0}, {"date": "2023-05-09", "close": 117.99, "volume": 1635295.0}, {"date": "2023-05-10", "close": 118.67, "volume": 1726584.0}, {"date": "2023-05-11", "close": 118.82, "volume": 1275577.0}, {"date": "2023-05-12", "close": 118.36, "volume": 1686439.0}, {"date": "2023-05-15", "close": 118.3, "volume": 1082322.0}, {"date": "2023-05-16", "close": 118.03, "volume": 1567441.0}, {"date": "2023-05-17", "close": 117.69, "volume": 1108245.0}, {"date": "2023-05-18", "close": 117.17, "volume": 1959925.0}, {"date": "2023-05-19", "close": 116.86, "volume": 2268033.0}, {"date": "2023-05-22", "close": 116.79, "volume": 1879298.0}, {"date": "2023-05-23", "close": 116.91, "volume": 1318448.0}, {"date": "2023-05-24", "close": 116.66, "volume": 1813230.0}, {"date": "2023-05-25", "close": 116.05, "volume": 2448642.0}, {"date": "2023-05-26", "close": 115.97, "volume": 1267354.0}, {"date": "2023-05-30", "close": 116.63, "volume": 986220.0}, {"date": "2023-05-31", "close": 116.88, "volume": 2805784.0}, {"date": "2023-06-01", "close": 116.99, "volume": 1291672.0}, {"date": "2023-06-02", "close": 116.27, "volume": 1420449.0}, {"date": "2023-06-05", "close": 116.31, "volume": 1997895.0}, {"date": "2023-06-06", "close": 116.27, "volume": 971682.0}, {"date": "2023-06-07", "close": 115.84, "volume": 1137970.0}, {"date": "2023-06-08", "close": 116.31, "volume": 1070237.0}, {"date": "2023-06-09", "close": 115.94, "volume": 886402.0}, {"date": "2023-06-12", "close": 116.13, "volume": 745184.0}, {"date": "2023-06-13", "close": 115.57, "volume": 1362984.0}, {"date": "2023-06-14", "close": 115.53, "volume": 3416760.0}, {"date": "2023-06-15", "close": 116.12, "volume": 1387714.0}, {"date": "2023-06-16", "close": 115.73, "volume": 1424790.0}, {"date": "2023-06-20", "close": 115.91, "volume": 1071998.0}, {"date": "2023-06-21", "close": 115.96, "volume": 1746235.0}, {"date": "2023-06-22", "close": 115.59, "volume": 1135025.0}, {"date": "2023-06-23", "close": 115.79, "volume": 1240436.0}, {"date": "2023-06-26", "close": 116.01, "volume": 910734.0}, {"date": "2023-06-27", "close": 115.68, "volume": 1254857.0}, {"date": "2023-06-28", "close": 115.98, "volume": 1207847.0}, {"date": "2023-06-29", "close": 115.23, "volume": 2110738.0}, {"date": "2023-06-30", "close": 115.26, "volume": 2027523.0}, {"date": "2023-07-03", "close": 114.72, "volume": 1095328.0}, {"date": "2023-07-05", "close": 114.48, "volume": 1563671.0}, {"date": "2023-07-06", "close": 113.95, "volume": 5377938.0}, {"date": "2023-07-07", "close": 114.0, "volume": 1240138.0}, {"date": "2023-07-10", "close": 114.53, "volume": 938566.0}, {"date": "2023-07-11", "close": 114.56, "volume": 1377244.0}, {"date": "2023-07-12", "close": 115.4, "volume": 2001700.0}, {"date": "2023-07-13", "close": 116.14, "volume": 3221667.0}, {"date": "2023-07-14", "close": 115.62, "volume": 2179999.0}, {"date": "2023-07-17", "close": 115.76, "volume": 640163.0}, {"date": "2023-07-18", "close": 115.79, "volume": 965789.0}, {"date": "2023-07-19", "close": 115.97, "volume": 1241509.0}, {"date": "2023-07-20", "close": 115.44, "volume": 5129881.0}, {"date": "2023-07-21", "close": 115.44, "volume": 671787.0}, {"date": "2023-07-24", "close": 115.2, "volume": 917939.0}, {"date": "2023-07-25", "close": 115.08, "volume": 1359534.0}, {"date": "2023-07-26", "close": 115.38, "volume": 1025670.0}, {"date": "2023-07-27", "close": 114.73, "volume": 1510014.0}, {"date": "2023-07-28", "close": 115.02, "volume": 1165753.0}, {"date": "2023-07-31", "close": 115.12, "volume": 1886402.0}, {"date": "2023-08-01", "close": 114.57, "volume": 1954510.0}, {"date": "2023-08-02", "close": 114.56, "volume": 1960482.0}, {"date": "2023-08-03", "close": 114.27, "volume": 1732282.0}, {"date": "2023-08-04", "close": 115.01, "volume": 1455913.0}, {"date": "2023-08-07", "close": 114.95, "volume": 1013426.0}, {"date": "2023-08-08", "close": 115.22, "volume": 1420346.0}, {"date": "2023-08-09", "close": 115.16, "volume": 1000867.0}, {"date": "2023-08-10", "close": 114.73, "volume": 1397658.0}, {"date": "2023-08-11", "close": 114.31, "volume": 1543591.0}, {"date": "2023-08-14", "close": 114.1, "volume": 1375994.0}, {"date": "2023-08-15", "close": 114.06, "volume": 1506303.0}, {"date": "2023-08-16", "close": 113.84, "volume": 2272146.0}, {"date": "2023-08-17", "close": 113.9, "volume": 1865014.0}, {"date": "2023-08-18", "close": 114.06, "volume": 1118245.0}, {"date": "2023-08-21", "close": 113.67, "volume": 1898405.0}, {"date": "2023-08-22", "close": 113.59, "volume": 1941650.0}, {"date": "2023-08-23", "close": 114.23, "volume": 2614655.0}, {"date": "2023-08-24", "close": 114.01, "volume": 1305697.0}, {"date": "2023-08-25", "close": 113.89, "volume": 3256001.0}, {"date": "2023-08-28", "close": 114.08, "volume": 1182303.0}, {"date": "2023-08-29", "close": 114.67, "volume": 2557774.0}, {"date": "2023-08-30", "close": 114.65, "volume": 2052762.0}, {"date": "2023-08-31", "close": 114.86, "volume": 2080322.0}, {"date": "2023-09-01", "close": 114.28, "volume": 2114299.0}, {"date": "2023-09-05", "close": 113.98, "volume": 1522730.0}, {"date": "2023-09-06", "close": 113.66, "volume": 2041528.0}, {"date": "2023-09-07", "close": 114.0, "volume": 1328062.0}, {"date": "2023-09-08", "close": 113.94, "volume": 1060095.0}, {"date": "2023-09-11", "close": 113.89, "volume": 1641385.0}, {"date": "2023-09-12", "close": 113.89, "volume": 868998.0}, {"date": "2023-09-13", "close": 114.04, "volume": 1145288.0}, {"date": "2023-09-14", "close": 113.91, "volume": 1643452.0}, {"date": "2023-09-15", "close": 113.72, "volume": 1761130.0}, {"date": "2023-09-18", "close": 113.71, "volume": 1599013.0}, {"date": "2023-09-19", "close": 113.46, "volume": 1866594.0}, {"date": "2023-09-20", "close": 113.34, "volume": 2562555.0}, {"date": "2023-09-21", "close": 113.06, "volume": 2027611.0}, {"date": "2023-09-22", "close": 113.34, "volume": 1621394.0}, {"date": "2023-09-25", "close": 113.07, "volume": 3426130.0}, {"date": "2023-09-26", "close": 113.05, "volume": 1599756.0}, {"date": "2023-09-27", "close": 112.76, "volume": 2679774.0}, {"date": "2023-09-28", "close": 113.1, "volume": 3224325.0}, {"date": "2023-09-29", "close": 113.16, "volume": 3054686.0}, {"date": "2023-10-02", "close": 112.45, "volume": 4914214.0}, {"date": "2023-10-03", "close": 112.01, "volume": 6362636.0}, {"date": "2023-10-04", "close": 112.47, "volume": 3364286.0}, {"date": "2023-10-05", "close": 112.71, "volume": 1875562.0}, {"date": "2023-10-06", "close": 112.33, "volume": 2054018.0}, {"date": "2023-10-09", "close": 113.24, "volume": 1400450.0}, {"date": "2023-10-10", "close": 113.05, "volume": 2976962.0}, {"date": "2023-10-11", "close": 113.2, "volume": 2115510.0}, {"date": "2023-10-12", "close": 112.69, "volume": 2876043.0}, {"date": "2023-10-13", "close": 112.98, "volume": 2271827.0}, {"date": "2023-10-16", "close": 112.65, "volume": 1937407.0}, {"date": "2023-10-17", "close": 111.92, "volume": 3948896.0}, {"date": "2023-10-18", "close": 111.67, "volume": 2246370.0}, {"date": "2023-10-19", "close": 111.61, "volume": 3910788.0}, {"date": "2023-10-20", "close": 112.09, "volume": 3295083.0}, {"date": "2023-10-23", "close": 112.35, "volume": 2410555.0}, {"date": "2023-10-24", "close": 112.34, "volume": 3152424.0}, {"date": "2023-10-25", "close": 111.88, "volume": 2547312.0}, {"date": "2023-10-26", "close": 112.43, "volume": 2812812.0}, {"date": "2023-10-27", "close": 112.62, "volume": 2455072.0}, {"date": "2023-10-30", "close": 112.4, "volume": 3429872.0}, {"date": "2023-10-31", "close": 112.29, "volume": 4128408.0}, {"date": "2023-11-01", "close": 112.77, "volume": 4317185.0}, {"date": "2023-11-02", "close": 112.96, "volume": 3462753.0}, {"date": "2023-11-03", "close": 113.66, "volume": 3859454.0}, {"date": "2023-11-06", "close": 113.21, "volume": 2772792.0}, {"date": "2023-11-07", "close": 113.51, "volume": 2202673.0}, {"date": "2023-11-08", "close": 113.64, "volume": 2296266.0}, {"date": "2023-11-09", "close": 113.02, "volume": 3045818.0}, {"date": "2023-11-10", "close": 113.02, "volume": 2367400.0}, {"date": "2023-11-13", "close": 113.07, "volume": 3085824.0}, {"date": "2023-11-14", "close": 114.18, "volume": 6165682.0}, {"date": "2023-11-15", "close": 113.66, "volume": 2403593.0}, {"date": "2023-11-16", "close": 114.2, "volume": 4035607.0}, {"date": "2023-11-17", "close": 114.11, "volume": 1254705.0}, {"date": "2023-11-20", "close": 114.18, "volume": 1724979.0}, {"date": "2023-11-21", "close": 114.33, "volume": 1810786.0}, {"date": "2023-11-22", "close": 114.26, "volume": 3290418.0}, {"date": "2023-11-24", "close": 113.98, "volume": 853933.0}, {"date": "2023-11-27", "close": 114.44, "volume": 3384222.0}, {"date": "2023-11-28", "close": 114.9, "volume": 2532592.0}, {"date": "2023-11-29", "close": 115.28, "volume": 2589610.0}, {"date": "2023-11-30", "close": 115.04, "volume": 2753563.0}, {"date": "2023-12-01", "close": 115.45, "volume": 5682497.0}, {"date": "2023-12-04", "close": 115.09, "volume": 3644764.0}, {"date": "2023-12-05", "close": 115.52, "volume": 2897545.0}, {"date": "2023-12-06", "close": 115.66, "volume": 2399516.0}, {"date": "2023-12-07", "close": 115.66, "volume": 1920538.0}, {"date": "2023-12-08", "close": 115.09, "volume": 2740824.0}, {"date": "2023-12-11", "close": 115.1, "volume": 1571304.0}, {"date": "2023-12-12", "close": 115.25, "volume": 1330731.0}, {"date": "2023-12-13", "close": 116.48, "volume": 5190361.0}, {"date": "2023-12-14", "close": 116.7, "volume": 3414144.0}, {"date": "2023-12-15", "close": 116.55, "volume": 2486495.0}, {"date": "2023-12-18", "close": 116.41, "volume": 1754646.0}, {"date": "2023-12-19", "close": 116.51, "volume": 1889902.0}, {"date": "2023-12-20", "close": 116.9, "volume": 1459227.0}, {"date": "2023-12-21", "close": 116.9, "volume": 1995422.0}, {"date": "2023-12-22", "close": 116.89, "volume": 995892.0}, {"date": "2023-12-26", "close": 116.86, "volume": 1990134.0}, {"date": "2023-12-27", "close": 117.37, "volume": 1547926.0}, {"date": "2023-12-28", "close": 117.16, "volume": 1309140.0}, {"date": "2023-12-29", "close": 117.13, "volume": 1452622.0}, {"date": "2024-01-02", "close": 116.79, "volume": 2013768.0}, {"date": "2024-01-03", "close": 116.95, "volume": 2441857.0}, {"date": "2024-01-04", "close": 116.58, "volume": 1457949.0}, {"date": "2024-01-05", "close": 116.38, "volume": 2467870.0}, {"date": "2024-01-08", "close": 116.62, "volume": 1230502.0}, {"date": "2024-01-09", "close": 116.65, "volume": 2932577.0}, {"date": "2024-01-10", "close": 116.58, "volume": 2476748.0}, {"date": "2024-01-11", "close": 117.1, "volume": 2228146.0}, {"date": "2024-01-12", "close": 117.4, "volume": 1637391.0}, {"date": "2024-01-16", "close": 116.9, "volume": 2755525.0}, {"date": "2024-01-17", "close": 116.5, "volume": 2680213.0}, {"date": "2024-01-18", "close": 116.44, "volume": 1688783.0}, {"date": "2024-01-19", "close": 116.38, "volume": 3221766.0}, {"date": "2024-01-22", "close": 116.58, "volume": 1503748.0}, {"date": "2024-01-23", "close": 116.45, "volume": 1102878.0}, {"date": "2024-01-24", "close": 116.26, "volume": 2246194.0}, {"date": "2024-01-25", "close": 116.64, "volume": 3347204.0}, {"date": "2024-01-26", "close": 116.49, "volume": 1823813.0}, {"date": "2024-01-29", "close": 116.87, "volume": 1323714.0}, {"date": "2024-01-30", "close": 116.78, "volume": 1472925.0}, {"date": "2024-01-31", "close": 117.49, "volume": 3125268.0}, {"date": "2024-02-01", "close": 117.54, "volume": 1875128.0}, {"date": "2024-02-02", "close": 116.58, "volume": 2514992.0}, {"date": "2024-02-05", "close": 115.93, "volume": 2237720.0}, {"date": "2024-02-06", "close": 116.35, "volume": 2886754.0}, {"date": "2024-02-07", "close": 116.22, "volume": 2423513.0}, {"date": "2024-02-08", "close": 116.01, "volume": 1575606.0}, {"date": "2024-02-09", "close": 115.89, "volume": 1287891.0}, {"date": "2024-02-12", "close": 115.98, "volume": 1501071.0}, {"date": "2024-02-13", "close": 115.06, "volume": 2027711.0}, {"date": "2024-02-14", "close": 115.41, "volume": 1718219.0}, {"date": "2024-02-15", "close": 115.61, "volume": 1582976.0}, {"date": "2024-02-16", "close": 115.26, "volume": 1967310.0}, {"date": "2024-02-20", "close": 115.47, "volume": 1652123.0}, {"date": "2024-02-21", "close": 115.21, "volume": 1618235.0}, {"date": "2024-02-22", "close": 115.15, "volume": 3009955.0}, {"date": "2024-02-23", "close": 115.37, "volume": 1602165.0}, {"date": "2024-02-26", "close": 115.26, "volume": 4903459.0}, {"date": "2024-02-27", "close": 115.17, "volume": 1067831.0}, {"date": "2024-02-28", "close": 115.45, "volume": 1671672.0}, {"date": "2024-02-29", "close": 115.59, "volume": 2112521.0}, {"date": "2024-03-01", "close": 115.73, "volume": 2116624.0}, {"date": "2024-03-04", "close": 115.54, "volume": 911270.0}, {"date": "2024-03-05", "close": 115.9, "volume": 1710070.0}, {"date": "2024-03-06", "close": 116.01, "volume": 1576904.0}, {"date": "2024-03-07", "close": 116.23, "volume": 1686032.0}, {"date": "2024-03-08", "close": 116.35, "volume": 1927341.0}, {"date": "2024-03-11", "close": 116.19, "volume": 953210.0}, {"date": "2024-03-12", "close": 115.87, "volume": 1136712.0}, {"date": "2024-03-13", "close": 115.7, "volume": 1254565.0}, {"date": "2024-03-14", "close": 115.23, "volume": 2370039.0}, {"date": "2024-03-15", "close": 115.06, "volume": 1278627.0}, {"date": "2024-03-18", "close": 114.97, "volume": 1149612.0}, {"date": "2024-03-19", "close": 115.22, "volume": 1304150.0}, {"date": "2024-03-20", "close": 115.49, "volume": 1732033.0}, {"date": "2024-03-21", "close": 115.5, "volume": 1433278.0}, {"date": "2024-03-22", "close": 115.81, "volume": 1123435.0}, {"date": "2024-03-25", "close": 115.66, "volume": 1198945.0}, {"date": "2024-03-26", "close": 115.74, "volume": 1010050.0}, {"date": "2024-03-27", "close": 115.98, "volume": 1101647.0}, {"date": "2024-03-28", "close": 115.81, "volume": 3207434.0}, {"date": "2024-04-01", "close": 114.95, "volume": 2508690.0}, {"date": "2024-04-02", "close": 114.92, "volume": 1443369.0}, {"date": "2024-04-03", "close": 115.01, "volume": 1704085.0}, {"date": "2024-04-04", "close": 115.26, "volume": 1756443.0}, {"date": "2024-04-05", "close": 114.79, "volume": 1341028.0}, {"date": "2024-04-08", "close": 114.58, "volume": 1002327.0}, {"date": "2024-04-09", "close": 114.84, "volume": 1406521.0}, {"date": "2024-04-10", "close": 113.74, "volume": 2705119.0}, {"date": "2024-04-11", "close": 113.76, "volume": 1785117.0}, {"date": "2024-04-12", "close": 114.05, "volume": 2118197.0}, {"date": "2024-04-15", "close": 113.69, "volume": 1992474.0}, {"date": "2024-04-16", "close": 113.43, "volume": 1580997.0}, {"date": "2024-04-17", "close": 113.82, "volume": 1767245.0}, {"date": "2024-04-18", "close": 113.56, "volume": 1190240.0}, {"date": "2024-04-19", "close": 113.65, "volume": 1035944.0}, {"date": "2024-04-22", "close": 113.69, "volume": 1233861.0}, {"date": "2024-04-23", "close": 113.86, "volume": 3054309.0}, {"date": "2024-04-24", "close": 113.72, "volume": 1811908.0}, {"date": "2024-04-25", "close": 113.45, "volume": 1903596.0}, {"date": "2024-04-26", "close": 113.58, "volume": 1124823.0}, {"date": "2024-04-29", "close": 113.79, "volume": 1708299.0}, {"date": "2024-04-30", "close": 113.5, "volume": 2084189.0}, {"date": "2024-05-01", "close": 113.51, "volume": 2810228.0}, {"date": "2024-05-02", "close": 113.95, "volume": 1784963.0}, {"date": "2024-05-03", "close": 114.37, "volume": 1867345.0}, {"date": "2024-05-06", "close": 114.4, "volume": 772857.0}, {"date": "2024-05-07", "close": 114.51, "volume": 1887553.0}, {"date": "2024-05-08", "close": 114.39, "volume": 2595238.0}, {"date": "2024-05-09", "close": 114.58, "volume": 866167.0}, {"date": "2024-05-10", "close": 114.37, "volume": 1351740.0}, {"date": "2024-05-13", "close": 114.42, "volume": 744458.0}, {"date": "2024-05-14", "close": 114.64, "volume": 780338.0}, {"date": "2024-05-15", "close": 115.2, "volume": 1233988.0}, {"date": "2024-05-16", "close": 115.01, "volume": 1759923.0}, {"date": "2024-05-17", "close": 114.82, "volume": 737904.0}, {"date": "2024-05-20", "close": 114.73, "volume": 609953.0}, {"date": "2024-05-21", "close": 114.9, "volume": 630591.0}, {"date": "2024-05-22", "close": 114.73, "volume": 649806.0}, {"date": "2024-05-23", "close": 114.49, "volume": 863211.0}, {"date": "2024-05-24", "close": 114.51, "volume": 1568831.0}, {"date": "2024-05-28", "close": 114.23, "volume": 1349873.0}, {"date": "2024-05-29", "close": 113.97, "volume": 848762.0}, {"date": "2024-05-30", "close": 114.29, "volume": 788845.0}, {"date": "2024-05-31", "close": 114.69, "volume": 1825509.0}, {"date": "2024-06-03", "close": 114.78, "volume": 1044863.0}, {"date": "2024-06-04", "close": 115.16, "volume": 907276.0}, {"date": "2024-06-05", "close": 115.4, "volume": 1017970.0}, {"date": "2024-06-06", "close": 115.43, "volume": 569457.0}, {"date": "2024-06-07", "close": 114.66, "volume": 2392379.0}, {"date": "2024-06-10", "close": 114.57, "volume": 561125.0}, {"date": "2024-06-11", "close": 114.92, "volume": 836001.0}, {"date": "2024-06-12", "close": 115.32, "volume": 1665334.0}, {"date": "2024-06-13", "close": 115.79, "volume": 1209576.0}, {"date": "2024-06-14", "close": 115.87, "volume": 978795.0}, {"date": "2024-06-17", "close": 115.56, "volume": 825799.0}, {"date": "2024-06-18", "close": 115.88, "volume": 1264338.0}, {"date": "2024-06-20", "close": 115.74, "volume": 621614.0}, {"date": "2024-06-21", "close": 115.76, "volume": 835604.0}, {"date": "2024-06-24", "close": 115.79, "volume": 558611.0}, {"date": "2024-06-25", "close": 115.86, "volume": 909935.0}, {"date": "2024-06-26", "close": 115.47, "volume": 621230.0}, {"date": "2024-06-27", "close": 115.65, "volume": 632039.0}, {"date": "2024-06-28", "close": 115.47, "volume": 838839.0}, {"date": "2024-07-01", "close": 114.73, "volume": 2652276.0}, {"date": "2024-07-02", "close": 114.96, "volume": 862860.0}, {"date": "2024-07-03", "close": 115.4, "volume": 878141.0}, {"date": "2024-07-05", "close": 115.86, "volume": 619327.0}, {"date": "2024-07-08", "close": 115.84, "volume": 620429.0}, {"date": "2024-07-09", "close": 115.81, "volume": 2891850.0}, {"date": "2024-07-10", "close": 115.85, "volume": 759799.0}, {"date": "2024-07-11", "close": 116.38, "volume": 736639.0}, {"date": "2024-07-12", "close": 116.6, "volume": 992977.0}, {"date": "2024-07-15", "close": 116.5, "volume": 1059490.0}, {"date": "2024-07-16", "close": 116.71, "volume": 935986.0}, {"date": "2024-07-17", "close": 116.77, "volume": 1371232.0}, {"date": "2024-07-18", "close": 116.59, "volume": 836659.0}, {"date": "2024-07-19", "close": 116.39, "volume": 930854.0}, {"date": "2024-07-22", "close": 116.33, "volume": 1370000.0}, {"date": "2024-07-23", "close": 116.41, "volume": 1936790.0}, {"date": "2024-07-24", "close": 116.41, "volume": 1109092.0}, {"date": "2024-07-25", "close": 116.5, "volume": 1810214.0}, {"date": "2024-07-26", "close": 116.86, "volume": 934507.0}, {"date": "2024-07-29", "close": 116.94, "volume": 485235.0}, {"date": "2024-07-30", "close": 117.1, "volume": 840238.0}, {"date": "2024-07-31", "close": 117.67, "volume": 1605149.0}, {"date": "2024-08-01", "close": 117.74, "volume": 2108441.0}, {"date": "2024-08-02", "close": 119.0, "volume": 2522768.0}, {"date": "2024-08-05", "close": 119.0, "volume": 2741621.0}, {"date": "2024-08-06", "close": 118.4, "volume": 4509669.0}, {"date": "2024-08-07", "close": 118.23, "volume": 2285356.0}, {"date": "2024-08-08", "close": 117.98, "volume": 738777.0}, {"date": "2024-08-09", "close": 118.18, "volume": 930846.0}, {"date": "2024-08-12", "close": 118.44, "volume": 1190846.0}, {"date": "2024-08-13", "close": 118.78, "volume": 3100908.0}, {"date": "2024-08-14", "close": 118.81, "volume": 1120386.0}, {"date": "2024-08-15", "close": 118.24, "volume": 1123211.0}, {"date": "2024-08-16", "close": 118.4, "volume": 1496143.0}, {"date": "2024-08-19", "close": 118.44, "volume": 589154.0}, {"date": "2024-08-20", "close": 118.73, "volume": 872393.0}, {"date": "2024-08-21", "close": 118.98, "volume": 1933497.0}, {"date": "2024-08-22", "close": 118.63, "volume": 746331.0}, {"date": "2024-08-23", "close": 119.06, "volume": 941143.0}, {"date": "2024-08-26", "close": 118.94, "volume": 727934.0}, {"date": "2024-08-27", "close": 119.02, "volume": 1058451.0}, {"date": "2024-08-28", "close": 119.0, "volume": 988682.0}, {"date": "2024-08-29", "close": 118.86, "volume": 770554.0}, {"date": "2024-08-30", "close": 118.72, "volume": 1144348.0}, {"date": "2024-09-03", "close": 118.81, "volume": 1067447.0}, {"date": "2024-09-04", "close": 119.28, "volume": 1882060.0}, {"date": "2024-09-05", "close": 119.39, "volume": 3202422.0}, {"date": "2024-09-06", "close": 119.66, "volume": 2389426.0}, {"date": "2024-09-09", "close": 119.71, "volume": 2871331.0}, {"date": "2024-09-10", "close": 120.07, "volume": 1841458.0}, {"date": "2024-09-11", "close": 119.95, "volume": 2170457.0}, {"date": "2024-09-12", "close": 119.85, "volume": 2154793.0}, {"date": "2024-09-13", "close": 120.08, "volume": 1648097.0}, {"date": "2024-09-16", "close": 120.23, "volume": 1063054.0}, {"date": "2024-09-17", "close": 120.1, "volume": 1538396.0}, {"date": "2024-09-18", "close": 119.84, "volume": 1712015.0}, {"date": "2024-09-19", "close": 119.85, "volume": 2037759.0}, {"date": "2024-09-20", "close": 119.87, "volume": 1812824.0}, {"date": "2024-09-23", "close": 119.81, "volume": 2020921.0}, {"date": "2024-09-24", "close": 119.98, "volume": 2809447.0}, {"date": "2024-09-25", "close": 119.74, "volume": 1754860.0}, {"date": "2024-09-26", "close": 119.58, "volume": 1122390.0}, {"date": "2024-09-27", "close": 119.92, "volume": 1808389.0}, {"date": "2024-09-30", "close": 119.605, "volume": 2960689.0}, {"date": "2024-10-01", "close": 119.55, "volume": 1981494.0}, {"date": "2024-10-02", "close": 119.4, "volume": 975580.0}, {"date": "2024-10-03", "close": 119.01, "volume": 1141832.0}, {"date": "2024-10-04", "close": 118.11, "volume": 1452696.0}, {"date": "2024-10-07", "close": 117.85, "volume": 1291630.0}, {"date": "2024-10-08", "close": 117.94, "volume": 755212.0}, {"date": "2024-10-09", "close": 117.67, "volume": 1149111.0}, {"date": "2024-10-10", "close": 117.75, "volume": 2727276.0}, {"date": "2024-10-11", "close": 117.84, "volume": 1358312.0}, {"date": "2024-10-14", "close": 117.68, "volume": 620314.0}, {"date": "2024-10-15", "close": 117.99, "volume": 1059516.0}, {"date": "2024-10-16", "close": 118.09, "volume": 1003904.0}, {"date": "2024-10-17", "close": 117.79, "volume": 1286676.0}, {"date": "2024-10-18", "close": 117.93, "volume": 908497.0}, {"date": "2024-10-21", "close": 117.42, "volume": 1529979.0}, {"date": "2024-10-22", "close": 117.35, "volume": 2218734.0}, {"date": "2024-10-23", "close": 117.14, "volume": 1423699.0}, {"date": "2024-10-24", "close": 117.25, "volume": 1208269.0}, {"date": "2024-10-25", "close": 117.13, "volume": 1133627.0}, {"date": "2024-10-28", "close": 116.94, "volume": 1095989.0}, {"date": "2024-10-29", "close": 116.99, "volume": 1294232.0}, {"date": "2024-10-30", "close": 116.76, "volume": 789739.0}, {"date": "2024-10-31", "close": 116.76, "volume": 1407611.0}, {"date": "2024-11-01", "close": 116.12, "volume": 1996432.0}, {"date": "2024-11-04", "close": 116.46, "volume": 1735760.0}, {"date": "2024-11-05", "close": 116.39, "volume": 1314216.0}, {"date": "2024-11-06", "close": 115.81, "volume": 2786048.0}, {"date": "2024-11-07", "close": 116.39, "volume": 1950639.0}, {"date": "2024-11-08", "close": 116.35, "volume": 1896172.0}, {"date": "2024-11-11", "close": 116.1, "volume": 948748.0}, {"date": "2024-11-12", "close": 115.74, "volume": 1651942.0}, {"date": "2024-11-13", "close": 115.88, "volume": 1389318.0}, {"date": "2024-11-14", "close": 115.72, "volume": 1366066.0}, {"date": "2024-11-15", "close": 115.87, "volume": 1408339.0}, {"date": "2024-11-18", "close": 116.03, "volume": 923824.0}, {"date": "2024-11-19", "close": 116.16, "volume": 833090.0}, {"date": "2024-11-20", "close": 116.04, "volume": 971600.0}, {"date": "2024-11-21", "close": 115.96, "volume": 1118004.0}, {"date": "2024-11-22", "close": 115.96, "volume": 990690.0}, {"date": "2024-11-25", "close": 116.64, "volume": 1849586.0}, {"date": "2024-11-26", "close": 116.56, "volume": 985995.0}, {"date": "2024-11-27", "close": 116.86, "volume": 2124143.0}, {"date": "2024-11-29", "close": 117.13, "volume": 583087.0}, {"date": "2024-12-02", "close": 116.78, "volume": 1219991.0}, {"date": "2024-12-03", "close": 116.67, "volume": 935697.0}, {"date": "2024-12-04", "close": 116.92, "volume": 1640425.0}, {"date": "2024-12-05", "close": 116.89, "volume": 850926.0}, {"date": "2024-12-06", "close": 117.17, "volume": 1484647.0}, {"date": "2024-12-09", "close": 116.98, "volume": 909164.0}, {"date": "2024-12-10", "close": 116.85, "volume": 897854.0}, {"date": "2024-12-11", "close": 116.69, "volume": 3225935.0}, {"date": "2024-12-12", "close": 116.47, "volume": 1537157.0}, {"date": "2024-12-13", "close": 116.19, "volume": 1232868.0}, {"date": "2024-12-16", "close": 116.2, "volume": 1026608.0}, {"date": "2024-12-17", "close": 116.2, "volume": 792266.0}, {"date": "2024-12-18", "close": 115.21, "volume": 1631881.0}, {"date": "2024-12-19", "close": 115.13, "volume": 1929614.0}, {"date": "2024-12-20", "close": 115.34, "volume": 1936149.0}, {"date": "2024-12-23", "close": 115.08, "volume": 1404000.0}, {"date": "2024-12-24", "close": 115.13, "volume": 614589.0}, {"date": "2024-12-26", "close": 115.2, "volume": 1144565.0}, {"date": "2024-12-27", "close": 115.1, "volume": 774421.0}, {"date": "2024-12-30", "close": 115.54, "volume": 1685889.0}, {"date": "2024-12-31", "close": 115.55, "volume": 1277045.0}, {"date": "2025-01-02", "close": 115.54, "volume": 1138280.0}, {"date": "2025-01-03", "close": 115.41, "volume": 1469205.0}, {"date": "2025-01-06", "close": 115.41, "volume": 969280.0}, {"date": "2025-01-07", "close": 115.16, "volume": 2306422.0}, {"date": "2025-01-08", "close": 115.29, "volume": 2588964.0}, {"date": "2025-01-10", "close": 114.68, "volume": 2362299.0}, {"date": "2025-01-13", "close": 114.57, "volume": 2282695.0}, {"date": "2025-01-14", "close": 114.65, "volume": 1039561.0}, {"date": "2025-01-15", "close": 115.37, "volume": 2020268.0}, {"date": "2025-01-16", "close": 115.61, "volume": 4930332.0}, {"date": "2025-01-17", "close": 115.56, "volume": 1378248.0}, {"date": "2025-01-21", "close": 115.75, "volume": 1041989.0}, {"date": "2025-01-22", "close": 115.55, "volume": 939802.0}, {"date": "2025-01-23", "close": 115.46, "volume": 1276520.0}, {"date": "2025-01-24", "close": 115.65, "volume": 1176278.0}, {"date": "2025-01-27", "close": 116.11, "volume": 1201250.0}, {"date": "2025-01-28", "close": 116.13, "volume": 1170960.0}, {"date": "2025-01-29", "close": 116.03, "volume": 982873.0}, {"date": "2025-01-30", "close": 116.17, "volume": 806161.0}, {"date": "2025-01-31", "close": 116.13, "volume": 1564254.0}, {"date": "2025-02-03", "close": 115.75, "volume": 1998791.0}, {"date": "2025-02-04", "close": 115.93, "volume": 1131918.0}, {"date": "2025-02-05", "close": 116.27, "volume": 1075116.0}, {"date": "2025-02-06", "close": 116.16, "volume": 1286720.0}, {"date": "2025-02-07", "close": 115.88, "volume": 1237812.0}, {"date": "2025-02-10", "close": 115.89, "volume": 1979917.0}, {"date": "2025-02-11", "close": 115.78, "volume": 816933.0}, {"date": "2025-02-12", "close": 115.28, "volume": 863453.0}, {"date": "2025-02-13", "close": 115.71, "volume": 1328460.0}, {"date": "2025-02-14", "close": 116.04, "volume": 1132833.0}, {"date": "2025-02-18", "close": 115.73, "volume": 737939.0}, {"date": "2025-02-19", "close": 115.92, "volume": 907869.0}, {"date": "2025-02-20", "close": 116.04, "volume": 762831.0}, {"date": "2025-02-21", "close": 116.46, "volume": 1059276.0}, {"date": "2025-02-24", "close": 116.63, "volume": 812169.0}, {"date": "2025-02-25", "close": 117.17, "volume": 1443891.0}, {"date": "2025-02-26", "close": 117.37, "volume": 1460992.0}, {"date": "2025-02-27", "close": 117.36, "volume": 1216714.0}, {"date": "2025-02-28", "close": 117.79, "volume": 3152385.0}, {"date": "2025-03-03", "close": 117.72, "volume": 4542044.0}, {"date": "2025-03-04", "close": 117.61, "volume": 5034568.0}, {"date": "2025-03-05", "close": 117.18, "volume": 2225509.0}, {"date": "2025-03-06", "close": 117.23, "volume": 2026333.0}, {"date": "2025-03-07", "close": 117.15, "volume": 2249666.0}, {"date": "2025-03-10", "close": 117.69, "volume": 1517160.0}, {"date": "2025-03-11", "close": 117.47, "volume": 2614299.0}, {"date": "2025-03-12", "close": 117.26, "volume": 1167663.0}, {"date": "2025-03-13", "close": 117.54, "volume": 2836035.0}, {"date": "2025-03-14", "close": 117.25, "volume": 3752503.0}, {"date": "2025-03-17", "close": 117.22, "volume": 1797991.0}, {"date": "2025-03-18", "close": 117.33, "volume": 1441531.0}, {"date": "2025-03-19", "close": 117.6, "volume": 1861441.0}, {"date": "2025-03-20", "close": 117.73, "volume": 1186955.0}, {"date": "2025-03-21", "close": 117.76, "volume": 1618886.0}, {"date": "2025-03-24", "close": 117.33, "volume": 3316614.0}, {"date": "2025-03-25", "close": 117.49, "volume": 2576490.0}, {"date": "2025-03-26", "close": 117.36, "volume": 1107440.0}, {"date": "2025-03-27", "close": 117.4, "volume": 946901.0}, {"date": "2025-03-28", "close": 117.99, "volume": 1389230.0}, {"date": "2025-03-31", "close": 118.135, "volume": 1682780.0}, {"date": "2025-04-01", "close": 118.01, "volume": 2056051.0}, {"date": "2025-04-02", "close": 117.87, "volume": 1071789.0}, {"date": "2025-04-03", "close": 118.9, "volume": 2918793.0}, {"date": "2025-04-04", "close": 119.1, "volume": 6213479.0}, {"date": "2025-04-07", "close": 118.31, "volume": 5349426.0}, {"date": "2025-04-08", "close": 118.19, "volume": 3584590.0}, {"date": "2025-04-09", "close": 117.68, "volume": 7283301.0}, {"date": "2025-04-10", "close": 117.52, "volume": 3717680.0}, {"date": "2025-04-11", "close": 116.99, "volume": 3777099.0}, {"date": "2025-04-14", "close": 117.66, "volume": 3110126.0}, {"date": "2025-04-15", "close": 117.83, "volume": 1895091.0}, {"date": "2025-04-16", "close": 118.23, "volume": 4376651.0}, {"date": "2025-04-17", "close": 118.14, "volume": 1725713.0}, {"date": "2025-04-21", "close": 117.95, "volume": 1793844.0}, {"date": "2025-04-22", "close": 117.93, "volume": 1759688.0}, {"date": "2025-04-23", "close": 117.82, "volume": 2062408.0}, {"date": "2025-04-24", "close": 118.22, "volume": 1340627.0}, {"date": "2025-04-25", "close": 118.5, "volume": 1251445.0}, {"date": "2025-04-28", "close": 118.85, "volume": 3023759.0}, {"date": "2025-04-29", "close": 119.1, "volume": 2734531.0}, {"date": "2025-04-30", "close": 119.39, "volume": 1965309.0}, {"date": "2025-05-01", "close": 118.62, "volume": 1419321.0}, {"date": "2025-05-02", "close": 118.06, "volume": 2012499.0}, {"date": "2025-05-05", "close": 117.98, "volume": 848192.0}, {"date": "2025-05-06", "close": 118.2, "volume": 791621.0}, {"date": "2025-05-07", "close": 118.32, "volume": 1219876.0}, {"date": "2025-05-08", "close": 117.71, "volume": 1464377.0}, {"date": "2025-05-09", "close": 117.78, "volume": 1006575.0}, {"date": "2025-05-12", "close": 117.21, "volume": 1908246.0}, {"date": "2025-05-13", "close": 117.2, "volume": 2515658.0}, {"date": "2025-05-14", "close": 116.93, "volume": 2861855.0}, {"date": "2025-05-15", "close": 117.43, "volume": 2399924.0}, {"date": "2025-05-16", "close": 117.44, "volume": 1578747.0}, {"date": "2025-05-19", "close": 117.51, "volume": 2027858.0}, {"date": "2025-05-20", "close": 117.48, "volume": 2497968.0}, {"date": "2025-05-21", "close": 117.12, "volume": 2497561.0}, {"date": "2025-05-22", "close": 117.37, "volume": 2611875.0}, {"date": "2025-05-23", "close": 117.56, "volume": 2081631.0}, {"date": "2025-05-27", "close": 117.77, "volume": 2965018.0}, {"date": "2025-05-28", "close": 117.59, "volume": 1972328.0}, {"date": "2025-05-29", "close": 117.87, "volume": 4291164.0}, {"date": "2025-05-30", "close": 118.19, "volume": 1800430.0}, {"date": "2025-06-02", "close": 117.58, "volume": 1745937.0}, {"date": "2025-06-03", "close": 117.48, "volume": 1289465.0}, {"date": "2025-06-04", "close": 117.99, "volume": 1926980.0}, {"date": "2025-06-05", "close": 117.69, "volume": 1529767.0}, {"date": "2025-06-06", "close": 117.11, "volume": 4591511.0}, {"date": "2025-06-09", "close": 117.25, "volume": 1402800.0}, {"date": "2025-06-10", "close": 117.32, "volume": 1369404.0}, {"date": "2025-06-11", "close": 117.69, "volume": 1607811.0}, {"date": "2025-06-12", "close": 117.98, "volume": 956048.0}, {"date": "2025-06-13", "close": 117.76, "volume": 1310156.0}, {"date": "2025-06-16", "close": 117.61, "volume": 1678258.0}, {"date": "2025-06-17", "close": 117.9, "volume": 1323289.0}, {"date": "2025-06-18", "close": 117.96, "volume": 1134971.0}, {"date": "2025-06-20", "close": 118.08, "volume": 1129671.0}, {"date": "2025-06-23", "close": 118.4, "volume": 1368840.0}, {"date": "2025-06-24", "close": 118.64, "volume": 2317733.0}, {"date": "2025-06-25", "close": 118.72, "volume": 1547203.0}, {"date": "2025-06-26", "close": 119.01, "volume": 1942140.0}, {"date": "2025-06-27", "close": 118.85, "volume": 2391103.0}, {"date": "2025-06-30", "close": 119.09, "volume": 1731959.0}, {"date": "2025-07-01", "close": 118.49, "volume": 4456182.0}, {"date": "2025-07-02", "close": 118.39, "volume": 1217042.0}, {"date": "2025-07-03", "close": 118.08, "volume": 990395.0}, {"date": "2025-07-07", "close": 117.97, "volume": 1742982.0}, {"date": "2025-07-08", "close": 117.87, "volume": 1442307.0}, {"date": "2025-07-09", "close": 118.21, "volume": 1232357.0}, {"date": "2025-07-10", "close": 118.18, "volume": 659926.0}, {"date": "2025-07-11", "close": 117.95, "volume": 703040.0}, {"date": "2025-07-14", "close": 117.93, "volume": 1867098.0}, {"date": "2025-07-15", "close": 117.65, "volume": 1068535.0}, {"date": "2025-07-16", "close": 117.95, "volume": 3135626.0}, {"date": "2025-07-17", "close": 117.88, "volume": 1696827.0}, {"date": "2025-07-18", "close": 118.13, "volume": 724805.0}, {"date": "2025-07-21", "close": 118.35, "volume": 729447.0}, {"date": "2025-07-22", "close": 118.53, "volume": 1128587.0}, {"date": "2025-07-23", "close": 118.27, "volume": 1494130.0}, {"date": "2025-07-24", "close": 118.13, "volume": 1142425.0}, {"date": "2025-07-25", "close": 118.27, "volume": 1597543.0}, {"date": "2025-07-28", "close": 118.17, "volume": 1198885.0}, {"date": "2025-07-29", "close": 118.54, "volume": 1314044.0}, {"date": "2025-07-30", "close": 118.28, "volume": 1816000.0}, {"date": "2025-07-31", "close": 118.31, "volume": 3330698.0}, {"date": "2025-08-01", "close": 119.01, "volume": 4335247.0}, {"date": "2025-08-04", "close": 119.08, "volume": 1605473.0}, {"date": "2025-08-05", "close": 118.98, "volume": 1675827.0}, {"date": "2025-08-06", "close": 119.0, "volume": 1596895.0}, {"date": "2025-08-07", "close": 118.93, "volume": 1995889.0}, {"date": "2025-08-08", "close": 118.725, "volume": 1950790.0}, {"date": "2025-08-11", "close": 118.75, "volume": 1195851.0}, {"date": "2025-08-12", "close": 118.79, "volume": 1450398.0}, {"date": "2025-08-13", "close": 119.1, "volume": 1289485.0}, {"date": "2025-08-14", "close": 118.85, "volume": 2887736.0}, {"date": "2025-08-15", "close": 118.76, "volume": 1330180.0}, {"date": "2025-08-18", "close": 118.71, "volume": 1930583.0}, {"date": "2025-08-19", "close": 118.88, "volume": 2919038.0}, {"date": "2025-08-20", "close": 118.96, "volume": 1844541.0}, {"date": "2025-08-21", "close": 118.73, "volume": 1728098.0}, {"date": "2025-08-22", "close": 119.24, "volume": 2197037.0}, {"date": "2025-08-25", "close": 119.11, "volume": 1221989.0}, {"date": "2025-08-26", "close": 119.36, "volume": 1503523.0}, {"date": "2025-08-27", "close": 119.54, "volume": 1389724.0}, {"date": "2025-08-28", "close": 119.61, "volume": 1105667.0}, {"date": "2025-08-29", "close": 119.69, "volume": 1312462.0}, {"date": "2025-09-02", "close": 119.14, "volume": 1991351.0}, {"date": "2025-09-03", "close": 119.34, "volume": 1588998.0}, {"date": "2025-09-04", "close": 119.6, "volume": 1710034.0}, {"date": "2025-09-05", "close": 119.91, "volume": 2540224.0}, {"date": "2025-09-08", "close": 120.08, "volume": 2039523.0}, {"date": "2025-09-09", "close": 119.89, "volume": 1665323.0}, {"date": "2025-09-10", "close": 119.98, "volume": 1110079.0}, {"date": "2025-09-11", "close": 120.01, "volume": 2054023.0}, {"date": "2025-09-12", "close": 119.84, "volume": 1852386.0}, {"date": "2025-09-15", "close": 119.97, "volume": 1123971.0}, {"date": "2025-09-16", "close": 120.06, "volume": 1893521.0}, {"date": "2025-09-17", "close": 119.85, "volume": 3631856.0}, {"date": "2025-09-18", "close": 119.69, "volume": 1952278.0}, {"date": "2025-09-19", "close": 119.68, "volume": 1665137.0}, {"date": "2025-09-22", "close": 119.57, "volume": 1730868.0}, {"date": "2025-09-23", "close": 119.74, "volume": 2705948.0}, {"date": "2025-09-24", "close": 119.53, "volume": 2221822.0}, {"date": "2025-09-25", "close": 119.3, "volume": 2325842.0}, {"date": "2025-09-26", "close": 119.32, "volume": 1581001.0}, {"date": "2025-09-29", "close": 119.47, "volume": 945579.0}, {"date": "2025-09-30", "close": 119.51, "volume": 2975845.0}, {"date": "2025-10-01", "close": 119.47, "volume": 3062566.0}, {"date": "2025-10-02", "close": 119.52, "volume": 1850507.0}, {"date": "2025-10-03", "close": 119.35, "volume": 1536460.0}, {"date": "2025-10-06", "close": 119.19, "volume": 1657277.0}, {"date": "2025-10-07", "close": 119.38, "volume": 1875200.0}, {"date": "2025-10-08", "close": 119.33, "volume": 1237679.0}, {"date": "2025-10-09", "close": 119.29, "volume": 1739942.0}, {"date": "2025-10-10", "close": 119.78, "volume": 3336600.0}, {"date": "2025-10-13", "close": 119.89, "volume": 818895.0}, {"date": "2025-10-14", "close": 120.06, "volume": 2363779.0}, {"date": "2025-10-15", "close": 119.96, "volume": 2062329.0}, {"date": "2025-10-16", "close": 120.35, "volume": 3291032.0}, {"date": "2025-10-17", "close": 120.18, "volume": 2312597.0}, {"date": "2025-10-20", "close": 120.25, "volume": 1622586.0}, {"date": "2025-10-21", "close": 120.36, "volume": 1623743.0}, {"date": "2025-10-22", "close": 120.38, "volume": 2118739.0}, {"date": "2025-10-23", "close": 120.12, "volume": 1305353.0}, {"date": "2025-10-24", "close": 120.2, "volume": 1834689.0}, {"date": "2025-10-27", "close": 120.13, "volume": 1728348.0}, {"date": "2025-10-28", "close": 120.19, "volume": 2217268.0}, {"date": "2025-10-29", "close": 119.69, "volume": 2238043.0}, {"date": "2025-10-30", "close": 119.65, "volume": 2831754.0}, {"date": "2025-10-31", "close": 119.75, "volume": 1839429.0}, {"date": "2025-11-03", "close": 119.35, "volume": 2179997.0}, {"date": "2025-11-04", "close": 119.46, "volume": 1351750.0}, {"date": "2025-11-05", "close": 119.13, "volume": 2048649.0}, {"date": "2025-11-06", "close": 119.53, "volume": 1523975.0}, {"date": "2025-11-07", "close": 119.6, "volume": 1493269.0}, {"date": "2025-11-10", "close": 119.45, "volume": 2699707.0}, {"date": "2025-11-11", "close": 119.72, "volume": 933984.0}, {"date": "2025-11-12", "close": 119.7, "volume": 1284734.0}, {"date": "2025-11-13", "close": 119.5, "volume": 2007648.0}, {"date": "2025-11-14", "close": 119.42, "volume": 1810840.0}, {"date": "2025-11-17", "close": 119.47, "volume": 2780875.0}, {"date": "2025-11-18", "close": 119.65, "volume": 1984837.0}, {"date": "2025-11-19", "close": 119.62, "volume": 1876439.0}, {"date": "2025-11-20", "close": 119.82, "volume": 2024295.0}, {"date": "2025-11-21", "close": 120.08, "volume": 2331263.0}, {"date": "2025-11-24", "close": 120.14, "volume": 2488741.0}, {"date": "2025-11-25", "close": 120.35, "volume": 2594339.0}, {"date": "2025-11-26", "close": 120.37, "volume": 1253028.0}, {"date": "2025-11-28", "close": 120.26, "volume": 1048560.0}, {"date": "2025-12-01", "close": 119.56, "volume": 2965812.0}, {"date": "2025-12-02", "close": 119.66, "volume": 1326264.0}, {"date": "2025-12-03", "close": 119.8, "volume": 1801443.0}, {"date": "2025-12-04", "close": 119.59, "volume": 1736517.0}, {"date": "2025-12-05", "close": 119.42, "volume": 2263045.0}, {"date": "2025-12-08", "close": 119.24, "volume": 2242753.0}, {"date": "2025-12-09", "close": 119.11, "volume": 2532803.0}, {"date": "2025-12-10", "close": 119.43, "volume": 4615227.0}, {"date": "2025-12-11", "close": 119.47, "volume": 3260311.0}, {"date": "2025-12-12", "close": 119.36, "volume": 3180694.0}, {"date": "2025-12-15", "close": 119.45, "volume": 1243173.0}, {"date": "2025-12-16", "close": 119.66, "volume": 1770932.0}, {"date": "2025-12-17", "close": 119.655, "volume": 2980116.0}, {"date": "2025-12-18", "close": 119.85, "volume": 1568536.0}, {"date": "2025-12-19", "close": 119.34, "volume": 1365327.0}, {"date": "2025-12-22", "close": 119.24, "volume": 1116565.0}, {"date": "2025-12-23", "close": 119.13, "volume": 1340257.0}, {"date": "2025-12-24", "close": 119.31, "volume": 648923.0}, {"date": "2025-12-26", "close": 119.46, "volume": 1381914.0}, {"date": "2025-12-29", "close": 119.59, "volume": 1331706.0}, {"date": "2025-12-30", "close": 119.56, "volume": 1370385.0}, {"date": "2025-12-31", "close": 119.35, "volume": 1215941.0}, {"date": "2026-01-02", "close": 119.32, "volume": 1201337.0}, {"date": "2026-01-05", "close": 119.52, "volume": 3155748.0}, {"date": "2026-01-06", "close": 119.51, "volume": 2074216.0}, {"date": "2026-01-07", "close": 119.57, "volume": 1987152.0}, {"date": "2026-01-08", "close": 119.37, "volume": 1308710.0}, {"date": "2026-01-09", "close": 119.33, "volume": 1852754.0}, {"date": "2026-01-12", "close": 119.28, "volume": 1218579.0}, {"date": "2026-01-13", "close": 119.41, "volume": 1517838.0}, {"date": "2026-01-14", "close": 119.52, "volume": 1082314.0}, {"date": "2026-01-15", "close": 119.29, "volume": 2038105.0}, {"date": "2026-01-16", "close": 119.08, "volume": 1764449.0}, {"date": "2026-01-20", "close": 118.92, "volume": 1244673.0}, {"date": "2026-01-21", "close": 119.06, "volume": 2374378.0}, {"date": "2026-01-22", "close": 118.99, "volume": 1289278.0}, {"date": "2026-01-23", "close": 119.1, "volume": 1128231.0}, {"date": "2026-01-26", "close": 119.18, "volume": 1008557.0}, {"date": "2026-01-27", "close": 119.19, "volume": 1476443.0}, {"date": "2026-01-28", "close": 119.14, "volume": 1191279.0}, {"date": "2026-01-29", "close": 119.27, "volume": 1516357.0}, {"date": "2026-01-30", "close": 119.35, "volume": 1901831.0}, {"date": "2026-02-02", "close": 118.82, "volume": 2058229.0}, {"date": "2026-02-03", "close": 118.86, "volume": 1216062.0}, {"date": "2026-02-04", "close": 118.86, "volume": 1305030.0}, {"date": "2026-02-05", "close": 119.36, "volume": 2219784.0}, {"date": "2026-02-06", "close": 119.31, "volume": 2505724.0}, {"date": "2026-02-09", "close": 119.38, "volume": 1105973.0}, {"date": "2026-02-10", "close": 119.64, "volume": 1262139.0}, {"date": "2026-02-11", "close": 119.4, "volume": 2181287.0}, {"date": "2026-02-12", "close": 119.82, "volume": 3276482.0}, {"date": "2026-02-13", "close": 120.14, "volume": 2193026.0}, {"date": "2026-02-17", "close": 120.08, "volume": 1252547.0}, {"date": "2026-02-18", "close": 119.92, "volume": 1253205.0}, {"date": "2026-02-19", "close": 119.96, "volume": 1298006.0}, {"date": "2026-02-20", "close": 120.02, "volume": 1827003.0}, {"date": "2026-02-23", "close": 120.33, "volume": 1350121.0}, {"date": "2026-02-24", "close": 120.27, "volume": 1794725.0}, {"date": "2026-02-25", "close": 120.17, "volume": 1846206.0}, {"date": "2026-02-26", "close": 120.38, "volume": 1630845.0}, {"date": "2026-02-27", "close": 120.72, "volume": 2286245.0}, {"date": "2026-03-02", "close": 119.88, "volume": 2836938.0}, {"date": "2026-03-03", "close": 119.82, "volume": 3769982.0}, {"date": "2026-03-04", "close": 119.6, "volume": 3830693.0}, {"date": "2026-03-05", "close": 119.4, "volume": 2221121.0}, {"date": "2026-03-06", "close": 119.41, "volume": 3297512.0}, {"date": "2026-03-09", "close": 119.6, "volume": 3441548.0}, {"date": "2026-03-10", "close": 119.38, "volume": 1692072.0}, {"date": "2026-03-11", "close": 119.1, "volume": 2388344.0}, {"date": "2026-03-12", "close": 118.72, "volume": 3384549.0}, {"date": "2026-03-13", "close": 118.75, "volume": 3052625.0}, {"date": "2026-03-16", "close": 119.09, "volume": 3122231.0}, {"date": "2026-03-17", "close": 119.17, "volume": 2191075.0}, {"date": "2026-03-18", "close": 118.75, "volume": 2901562.0}, {"date": "2026-03-19", "close": 118.72, "volume": 4893754.0}, {"date": "2026-03-20", "close": 118.08, "volume": 5392172.0}, {"date": "2026-03-23", "close": 118.36, "volume": 7691097.0}, {"date": "2026-03-24", "close": 118.01, "volume": 4736402.0}, {"date": "2026-03-25", "close": 118.38, "volume": 3282374.0}, {"date": "2026-03-26", "close": 117.74, "volume": 2778064.0}, {"date": "2026-03-27", "close": 117.96, "volume": 3357220.0}, {"date": "2026-03-30", "close": 118.43, "volume": 4371367.0}, {"date": "2026-03-31", "close": 118.6, "volume": 3898637.0}, {"date": "2026-04-01", "close": 118.14, "volume": 3196178.0}, {"date": "2026-04-02", "close": 118.29, "volume": 2805835.0}, {"date": "2026-04-06", "close": 118.07, "volume": 1499822.0}, {"date": "2026-04-07", "close": 118.29, "volume": 1551242.0}, {"date": "2026-04-08", "close": 118.49, "volume": 2302099.0}, {"date": "2026-04-09", "close": 118.51, "volume": 884365.0}, {"date": "2026-04-10", "close": 118.42, "volume": 1129472.0}, {"date": "2026-04-13", "close": 118.57, "volume": 1210903.0}, {"date": "2026-04-14", "close": 118.82, "volume": 1087598.0}, {"date": "2026-04-15", "close": 118.67, "volume": 852548.0}, {"date": "2026-04-16", "close": 118.57, "volume": 1156249.0}, {"date": "2026-04-17", "close": 119.02, "volume": 1213677.0}, {"date": "2026-04-20", "close": 118.92, "volume": 889651.0}, {"date": "2026-04-21", "close": 118.53, "volume": 1194162.0}, {"date": "2026-04-22", "close": 118.63, "volume": 649682.0}, {"date": "2026-04-23", "close": 118.49, "volume": 1117406.0}, {"date": "2026-04-24", "close": 118.69, "volume": 793867.0}, {"date": "2026-04-27", "close": 118.57, "volume": 591914.0}, {"date": "2026-04-28", "close": 118.44, "volume": 1552059.0}, {"date": "2026-04-29", "close": 118.04, "volume": 1044931.0}, {"date": "2026-04-30", "close": 118.23, "volume": 870969.0}, {"date": "2026-05-01", "close": 117.91, "volume": 961708.0}, {"date": "2026-05-04", "close": 117.64, "volume": 1098876.0}, {"date": "2026-05-05", "close": 117.7, "volume": 833474.0}, {"date": "2026-05-06", "close": 118.06, "volume": 903315.0}, {"date": "2026-05-07", "close": 117.87, "volume": 1096697.0}, {"date": "2026-05-08", "close": 118.05, "volume": 703884.0}, {"date": "2026-05-11", "close": 117.8, "volume": 733465.0}, {"date": "2026-05-12", "close": 117.53, "volume": 800221.0}, {"date": "2026-05-13", "close": 117.58, "volume": 1337958.0}, {"date": "2026-05-14", "close": 117.46, "volume": 623567.0}, {"date": "2026-05-15", "close": 116.95, "volume": 1246265.0}, {"date": "2026-05-18", "close": 116.94, "volume": 2870724.0}, {"date": "2026-05-19", "close": 116.67, "volume": 1323779.0}, {"date": "2026-05-20", "close": 117.14, "volume": 2614926.0}, {"date": "2026-05-21", "close": 117.16, "volume": 2286179.0}, {"date": "2026-05-22", "close": 117.14, "volume": 1577133.0}, {"date": "2026-05-26", "close": 117.44, "volume": 1136870.0}, {"date": "2026-05-27", "close": 117.48, "volume": 1107363.0}, {"date": "2026-05-28", "close": 117.61, "volume": 1260268.0}, {"date": "2026-05-29", "close": 117.74, "volume": 1319872.0}, {"date": "2026-06-01", "close": 117.23, "volume": 996977.0}, {"date": "2026-06-02", "close": 117.22, "volume": 1070781.0}, {"date": "2026-06-03", "close": 117.07, "volume": 841062.0}, {"date": "2026-06-04", "close": 117.18, "volume": 783545.0}, {"date": "2026-06-05", "close": 116.73, "volume": 1864867.0}, {"date": "2026-06-08", "close": 116.71, "volume": 1533970.0}, {"date": "2026-06-09", "close": 116.89, "volume": 1240124.0}, {"date": "2026-06-10", "close": 116.85, "volume": 848784.0}, {"date": "2026-06-11", "close": 117.35, "volume": 1738018.0}, {"date": "2026-06-12", "close": 117.21, "volume": 1312889.0}, {"date": "2026-06-15", "close": 117.34, "volume": 621005.0}, {"date": "2026-06-16", "close": 117.49, "volume": 726043.0}, {"date": "2026-06-17", "close": 116.9, "volume": 1675170.0}, {"date": "2026-06-18", "close": 117.19, "volume": 1501638.0}, {"date": "2026-06-22", "close": 116.92, "volume": 1151535.0}, {"date": "2026-06-23", "close": 117.07, "volume": 1738531.0}, {"date": "2026-06-24", "close": 117.47, "volume": 1666235.0}, {"date": "2026-06-25", "close": 117.57, "volume": 537645.0}, {"date": "2026-06-26", "close": 117.81, "volume": 896473.0}, {"date": "2026-06-29", "close": 117.78, "volume": 1226654.0}, {"date": "2026-06-30", "close": 117.45, "volume": 1442115.0}, {"date": "2026-07-01", "close": 116.95, "volume": 1092023.0}, {"date": "2026-07-02", "close": 117.11, "volume": 957366.0}, {"date": "2026-07-06", "close": 117.2, "volume": 900791.0}, {"date": "2026-07-07", "close": 116.84, "volume": 983431.0}, {"date": "2026-07-08", "close": 116.68, "volume": 1038455.0}, {"date": "2026-07-09", "close": 116.84, "volume": 935561.0}, {"date": "2026-07-10", "close": 116.77, "volume": 1345954.0}, {"date": "2026-07-13", "close": 116.45, "volume": 1419925.0}, {"date": "2026-07-14", "close": 116.74, "volume": 1203330.0}, {"date": "2026-07-15", "close": 116.98, "volume": 2224363.0}, {"date": "2026-07-16", "close": 116.95, "volume": 794096.0}, {"date": "2026-07-17", "close": 116.98, "volume": 984796.0}, {"date": "2026-07-20", "close": 116.76, "volume": 1202728.0}, {"date": "2026-07-21", "close": 116.55, "volume": 705164.0}, {"date": "2026-07-22", "close": 116.36, "volume": 835761.0}, {"date": "2026-07-23", "close": 116.16, "volume": 859061.0}, {"date": "2026-07-24", "close": 116.33, "volume": 4019857.0}, {"date": "2026-07-27", "close": 116.46, "volume": 734462.0}, {"date": "2026-07-28", "close": 116.68, "volume": 988753.0}, {"date": "2026-07-29", "close": 116.57, "volume": 1833106.0}, {"date": "2026-07-30", "close": 116.64, "volume": 822936.0}, {"date": "2026-07-31", "close": 116.48, "volume": 1304151.0}, {"date": "2026-08-03", "close": 116.22, "volume": 2604672.0}, {"date": "2026-08-04", "close": 116.56, "volume": 1533457.0}, {"date": "2026-08-05", "close": 116.61, "volume": 2697810.0}, {"date": "2026-08-06", "close": 116.33, "volume": 1242271.0}, {"date": "2026-08-07", "close": 116.55, "volume": 1065016.0}], "refreshing": true}