{"ticker": "IWD", "overview": {"name": "iShares Russell 1000 Value ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IWD", "has_prices": true, "as_of": "2026-08-07", "last": 257.56, "prev_close": 256.12, "change": 1.4399999999999977, "change_pct": 0.005622364516632819, "session_volume": 763085.0, "vwap_5": 255.8521798421405, "vwap_20": 249.7977939211466, "vwap_60": 243.33005179557895, "vwap_250": 217.24501461337422, "high_52w": 257.56, "low_52w": 199.94, "avg_volume_20": 1750557.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023045-T2", "src": "CONGRESS", "ticker": "IWD", "cik": "", "company": "iShares Russell 1000 Value ETF", "company_raw": "SVCS COMPOSITE INDEX FD VSP 05/27/2020\niShares Russell 1000 Value ETF", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar sells IWD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf", "trade_date": "2023-04-13", "timestamp": "2023-04-13", "mins": 1871443}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-27", "src": "CONGRESS", "ticker": "IWD", "cik": "", "company": "iShares Russell 1000 Value ETF", "company_raw": "iShares Russell 1000 Value ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper files a buy in IWD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953523}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-36", "src": "CONGRESS", "ticker": "IWD", "cik": "", "company": "iShares Russell 1000 Value ETF", "company_raw": "iShares Russell 1000 Value ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper files a buy in IWD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464083}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-36", "src": "CONGRESS", "ticker": "IWD", "cik": "", "company": "iShares Russell 1000 Value ETF", "company_raw": "iShares Russell 1000 Value ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper files a buy in IWD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464083}, {"id": "SENATE-2370428e29f14129b870ec79f89a6518-6", "src": "CONGRESS", "ticker": "IWD", "cik": "", "company": "iShares Russell 1000 Value ETF", "company_raw": "iShares Russell 1000 Value", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Daniel S Sullivan sells IWD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/", "trade_date": "2015-01-28", "timestamp": "2015-01-28", "mins": 6187123}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "IWD", "has_prices": true, "summary": {"n": 3, "avg": 1.3103970412542303, "win_rate": 1.0, "best": 1.6604689598182005, "worst": 0.6102532041262896, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 159.95, "return": 0.6102532041262896}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 96.81, "return": 1.6604689598182005}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 96.81, "return": 1.6604689598182005}]}, "price_series": [{"date": "2016-08-08", "close": 106.13, "volume": 767654.0}, {"date": "2016-08-09", "close": 106.11, "volume": 3465108.0}, {"date": "2016-08-10", "close": 105.67, "volume": 1322341.0}, {"date": "2016-08-11", "close": 106.19, "volume": 1573910.0}, {"date": "2016-08-12", "close": 106.12, "volume": 1196263.0}, {"date": "2016-08-15", "close": 106.52, "volume": 1564788.0}, {"date": "2016-08-16", "close": 106.05, "volume": 1918146.0}, {"date": "2016-08-17", "close": 106.31, "volume": 1309329.0}, {"date": "2016-08-18", "close": 106.72, "volume": 1087682.0}, {"date": "2016-08-19", "close": 106.45, "volume": 1061201.0}, {"date": "2016-08-22", "close": 106.36, "volume": 1524598.0}, {"date": "2016-08-23", "close": 106.54, "volume": 1425888.0}, {"date": "2016-08-24", "close": 106.09, "volume": 1136111.0}, {"date": "2016-08-25", "close": 106.13, "volume": 1283756.0}, {"date": "2016-08-26", "close": 105.86, "volume": 2655687.0}, {"date": "2016-08-29", "close": 106.68, "volume": 1354485.0}, {"date": "2016-08-30", "close": 106.71, "volume": 3210030.0}, {"date": "2016-08-31", "close": 106.39, "volume": 1690313.0}, {"date": "2016-09-01", "close": 106.27, "volume": 4951998.0}, {"date": "2016-09-02", "close": 106.9, "volume": 1621174.0}, {"date": "2016-09-06", "close": 107.21, "volume": 6108875.0}, {"date": "2016-09-07", "close": 107.28, "volume": 2396544.0}, {"date": "2016-09-08", "close": 107.33, "volume": 2690582.0}, {"date": "2016-09-09", "close": 104.65, "volume": 2506425.0}, {"date": "2016-09-12", "close": 106.13, "volume": 4772960.0}, {"date": "2016-09-13", "close": 104.26, "volume": 3342727.0}, {"date": "2016-09-14", "close": 103.93, "volume": 2579683.0}, {"date": "2016-09-15", "close": 104.88, "volume": 3785580.0}, {"date": "2016-09-16", "close": 104.4, "volume": 3403976.0}, {"date": "2016-09-19", "close": 104.58, "volume": 1859917.0}, {"date": "2016-09-20", "close": 104.45, "volume": 3653466.0}, {"date": "2016-09-21", "close": 105.72, "volume": 7311415.0}, {"date": "2016-09-22", "close": 106.37, "volume": 2209547.0}, {"date": "2016-09-23", "close": 105.76, "volume": 1194807.0}, {"date": "2016-09-26", "close": 104.35, "volume": 2658011.0}, {"date": "2016-09-27", "close": 104.69, "volume": 2820520.0}, {"date": "2016-09-28", "close": 105.71, "volume": 1824511.0}, {"date": "2016-09-29", "close": 104.7, "volume": 2151866.0}, {"date": "2016-09-30", "close": 105.62, "volume": 2390992.0}, {"date": "2016-10-03", "close": 105.21, "volume": 2758425.0}, {"date": "2016-10-04", "close": 104.7, "volume": 2935487.0}, {"date": "2016-10-05", "close": 105.45, "volume": 2338141.0}, {"date": "2016-10-06", "close": 105.42, "volume": 2399781.0}, {"date": "2016-10-07", "close": 105.15, "volume": 3106474.0}, {"date": "2016-10-10", "close": 105.7, "volume": 1437407.0}, {"date": "2016-10-11", "close": 104.36, "volume": 2173519.0}, {"date": "2016-10-12", "close": 104.47, "volume": 2569294.0}, {"date": "2016-10-13", "close": 104.09, "volume": 2331595.0}, {"date": "2016-10-14", "close": 104.05, "volume": 3656057.0}, {"date": "2016-10-17", "close": 103.75, "volume": 2671405.0}, {"date": "2016-10-18", "close": 104.34, "volume": 1297151.0}, {"date": "2016-10-19", "close": 104.73, "volume": 2523535.0}, {"date": "2016-10-20", "close": 104.51, "volume": 1657479.0}, {"date": "2016-10-21", "close": 104.21, "volume": 2419616.0}, {"date": "2016-10-24", "close": 104.33, "volume": 1791721.0}, {"date": "2016-10-25", "close": 104.22, "volume": 3980622.0}, {"date": "2016-10-26", "close": 104.26, "volume": 2524172.0}, {"date": "2016-10-27", "close": 104.0, "volume": 3067425.0}, {"date": "2016-10-28", "close": 103.9, "volume": 2993114.0}, {"date": "2016-10-31", "close": 104.04, "volume": 2264587.0}, {"date": "2016-11-01", "close": 103.32, "volume": 2646444.0}, {"date": "2016-11-02", "close": 102.53, "volume": 3051543.0}, {"date": "2016-11-03", "close": 102.37, "volume": 2447013.0}, {"date": "2016-11-04", "close": 102.2, "volume": 2405616.0}, {"date": "2016-11-07", "close": 104.32, "volume": 2830638.0}, {"date": "2016-11-08", "close": 104.83, "volume": 1975925.0}, {"date": "2016-11-09", "close": 106.43, "volume": 6005197.0}, {"date": "2016-11-10", "close": 107.35, "volume": 4840362.0}, {"date": "2016-11-11", "close": 107.07, "volume": 4412755.0}, {"date": "2016-11-14", "close": 107.89, "volume": 2292880.0}, {"date": "2016-11-15", "close": 108.69, "volume": 2340530.0}, {"date": "2016-11-16", "close": 108.12, "volume": 3040064.0}, {"date": "2016-11-17", "close": 108.46, "volume": 2256425.0}, {"date": "2016-11-18", "close": 108.43, "volume": 1440429.0}, {"date": "2016-11-21", "close": 109.11, "volume": 4214482.0}, {"date": "2016-11-22", "close": 109.29, "volume": 3117805.0}, {"date": "2016-11-23", "close": 109.68, "volume": 3563302.0}, {"date": "2016-11-25", "close": 110.06, "volume": 955597.0}, {"date": "2016-11-28", "close": 109.44, "volume": 1807579.0}, {"date": "2016-11-29", "close": 109.38, "volume": 3435104.0}, {"date": "2016-11-30", "close": 109.91, "volume": 4013498.0}, {"date": "2016-12-01", "close": 110.08, "volume": 4449201.0}, {"date": "2016-12-02", "close": 110.05, "volume": 2934563.0}, {"date": "2016-12-05", "close": 110.66, "volume": 3908381.0}, {"date": "2016-12-06", "close": 111.29, "volume": 3055332.0}, {"date": "2016-12-07", "close": 112.79, "volume": 2688490.0}, {"date": "2016-12-08", "close": 113.28, "volume": 2546997.0}, {"date": "2016-12-09", "close": 113.75, "volume": 2278693.0}, {"date": "2016-12-12", "close": 113.71, "volume": 2777763.0}, {"date": "2016-12-13", "close": 114.22, "volume": 3083902.0}, {"date": "2016-12-14", "close": 112.99, "volume": 4394381.0}, {"date": "2016-12-15", "close": 113.55, "volume": 3740866.0}, {"date": "2016-12-16", "close": 113.4, "volume": 1963584.0}, {"date": "2016-12-19", "close": 113.57, "volume": 2061451.0}, {"date": "2016-12-20", "close": 114.09, "volume": 1793953.0}, {"date": "2016-12-21", "close": 113.78, "volume": 1731749.0}, {"date": "2016-12-22", "close": 112.9, "volume": 1927231.0}, {"date": "2016-12-23", "close": 113.01, "volume": 1332226.0}, {"date": "2016-12-27", "close": 113.22, "volume": 1583787.0}, {"date": "2016-12-28", "close": 112.2, "volume": 1470887.0}, {"date": "2016-12-29", "close": 112.12, "volume": 2483066.0}, {"date": "2016-12-30", "close": 112.03, "volume": 2339731.0}, {"date": "2017-01-03", "close": 112.83, "volume": 3305693.0}, {"date": "2017-01-04", "close": 113.58, "volume": 1837350.0}, {"date": "2017-01-05", "close": 113.13, "volume": 2137157.0}, {"date": "2017-01-06", "close": 113.29, "volume": 2097255.0}, {"date": "2017-01-09", "close": 112.53, "volume": 1790963.0}, {"date": "2017-01-10", "close": 112.5, "volume": 2494137.0}, {"date": "2017-01-11", "close": 112.97, "volume": 5295647.0}, {"date": "2017-01-12", "close": 112.67, "volume": 2096237.0}, {"date": "2017-01-13", "close": 112.81, "volume": 2385915.0}, {"date": "2017-01-17", "close": 112.22, "volume": 3365948.0}, {"date": "2017-01-18", "close": 112.44, "volume": 1431962.0}, {"date": "2017-01-19", "close": 111.97, "volume": 2545162.0}, {"date": "2017-01-20", "close": 112.53, "volume": 1685401.0}, {"date": "2017-01-23", "close": 111.95, "volume": 2159923.0}, {"date": "2017-01-24", "close": 112.87, "volume": 2234933.0}, {"date": "2017-01-25", "close": 113.84, "volume": 4976160.0}, {"date": "2017-01-26", "close": 113.71, "volume": 3054782.0}, {"date": "2017-01-27", "close": 113.37, "volume": 1576983.0}, {"date": "2017-01-30", "close": 112.57, "volume": 1850372.0}, {"date": "2017-01-31", "close": 112.71, "volume": 2641193.0}, {"date": "2017-02-01", "close": 112.41, "volume": 3196112.0}, {"date": "2017-02-02", "close": 112.65, "volume": 1527991.0}, {"date": "2017-02-03", "close": 113.7, "volume": 1875388.0}, {"date": "2017-02-06", "close": 113.37, "volume": 2091262.0}, {"date": "2017-02-07", "close": 113.11, "volume": 1744534.0}, {"date": "2017-02-08", "close": 113.06, "volume": 2552347.0}, {"date": "2017-02-09", "close": 113.84, "volume": 1610969.0}, {"date": "2017-02-10", "close": 114.34, "volume": 1422112.0}, {"date": "2017-02-13", "close": 114.98, "volume": 1983193.0}, {"date": "2017-02-14", "close": 115.57, "volume": 1465780.0}, {"date": "2017-02-15", "close": 116.1, "volume": 1606587.0}, {"date": "2017-02-16", "close": 115.99, "volume": 2160055.0}, {"date": "2017-02-17", "close": 116.05, "volume": 1521254.0}, {"date": "2017-02-21", "close": 116.86, "volume": 1593300.0}, {"date": "2017-02-22", "close": 116.61, "volume": 1924293.0}, {"date": "2017-02-23", "close": 116.79, "volume": 1778743.0}, {"date": "2017-02-24", "close": 116.75, "volume": 2182543.0}, {"date": "2017-02-27", "close": 116.98, "volume": 2803629.0}, {"date": "2017-02-28", "close": 116.65, "volume": 3593394.0}, {"date": "2017-03-01", "close": 118.42, "volume": 1619150.0}, {"date": "2017-03-02", "close": 117.5, "volume": 1538873.0}, {"date": "2017-03-03", "close": 117.52, "volume": 2010158.0}, {"date": "2017-03-06", "close": 117.12, "volume": 1795897.0}, {"date": "2017-03-07", "close": 116.66, "volume": 2069731.0}, {"date": "2017-03-08", "close": 116.05, "volume": 1496514.0}, {"date": "2017-03-09", "close": 116.13, "volume": 2364667.0}, {"date": "2017-03-10", "close": 116.5, "volume": 1675192.0}, {"date": "2017-03-13", "close": 116.52, "volume": 2443904.0}, {"date": "2017-03-14", "close": 116.06, "volume": 2320661.0}, {"date": "2017-03-15", "close": 117.09, "volume": 2841185.0}, {"date": "2017-03-16", "close": 116.94, "volume": 1413757.0}, {"date": "2017-03-17", "close": 116.63, "volume": 1559061.0}, {"date": "2017-03-20", "close": 116.29, "volume": 2257156.0}, {"date": "2017-03-21", "close": 114.64, "volume": 2884216.0}, {"date": "2017-03-22", "close": 114.66, "volume": 2073329.0}, {"date": "2017-03-23", "close": 114.67, "volume": 2255680.0}, {"date": "2017-03-24", "close": 113.97, "volume": 2418889.0}, {"date": "2017-03-27", "close": 113.63, "volume": 2156537.0}, {"date": "2017-03-28", "close": 114.64, "volume": 1526853.0}, {"date": "2017-03-29", "close": 114.72, "volume": 1465140.0}, {"date": "2017-03-30", "close": 115.27, "volume": 1778964.0}, {"date": "2017-03-31", "close": 114.94, "volume": 2455436.0}, {"date": "2017-04-03", "close": 114.64, "volume": 2376627.0}, {"date": "2017-04-04", "close": 114.83, "volume": 1315675.0}, {"date": "2017-04-05", "close": 114.36, "volume": 2602879.0}, {"date": "2017-04-06", "close": 114.82, "volume": 3252564.0}, {"date": "2017-04-07", "close": 114.61, "volume": 2103738.0}, {"date": "2017-04-10", "close": 114.71, "volume": 1768679.0}, {"date": "2017-04-11", "close": 114.72, "volume": 2568779.0}, {"date": "2017-04-12", "close": 114.15, "volume": 1712125.0}, {"date": "2017-04-13", "close": 113.11, "volume": 2117715.0}, {"date": "2017-04-17", "close": 114.1, "volume": 1982876.0}, {"date": "2017-04-18", "close": 113.69, "volume": 7755458.0}, {"date": "2017-04-19", "close": 113.32, "volume": 1724846.0}, {"date": "2017-04-20", "close": 114.19, "volume": 1488745.0}, {"date": "2017-04-21", "close": 113.62, "volume": 1463652.0}, {"date": "2017-04-24", "close": 114.89, "volume": 1473486.0}, {"date": "2017-04-25", "close": 115.61, "volume": 1539249.0}, {"date": "2017-04-26", "close": 115.55, "volume": 2335782.0}, {"date": "2017-04-27", "close": 115.27, "volume": 1773326.0}, {"date": "2017-04-28", "close": 114.72, "volume": 3997794.0}, {"date": "2017-05-01", "close": 114.79, "volume": 1621998.0}, {"date": "2017-05-02", "close": 114.62, "volume": 1894995.0}, {"date": "2017-05-03", "close": 114.69, "volume": 1506806.0}, {"date": "2017-05-04", "close": 114.47, "volume": 1855945.0}, {"date": "2017-05-05", "close": 115.08, "volume": 1541897.0}, {"date": "2017-05-08", "close": 114.94, "volume": 4959179.0}, {"date": "2017-05-09", "close": 114.61, "volume": 1437094.0}, {"date": "2017-05-10", "close": 114.95, "volume": 1917187.0}, {"date": "2017-05-11", "close": 114.59, "volume": 2127069.0}, {"date": "2017-05-12", "close": 114.21, "volume": 1084706.0}, {"date": "2017-05-15", "close": 114.95, "volume": 1294767.0}, {"date": "2017-05-16", "close": 114.8, "volume": 1288787.0}, {"date": "2017-05-17", "close": 112.89, "volume": 3141088.0}, {"date": "2017-05-18", "close": 113.05, "volume": 2283618.0}, {"date": "2017-05-19", "close": 113.91, "volume": 1685995.0}, {"date": "2017-05-22", "close": 114.41, "volume": 1463947.0}, {"date": "2017-05-23", "close": 114.8, "volume": 1130251.0}, {"date": "2017-05-24", "close": 114.84, "volume": 1540747.0}, {"date": "2017-05-25", "close": 115.02, "volume": 1110990.0}, {"date": "2017-05-26", "close": 114.99, "volume": 1477373.0}, {"date": "2017-05-30", "close": 114.66, "volume": 2623518.0}, {"date": "2017-05-31", "close": 114.53, "volume": 2531342.0}, {"date": "2017-06-01", "close": 115.58, "volume": 2832179.0}, {"date": "2017-06-02", "close": 115.54, "volume": 1647264.0}, {"date": "2017-06-05", "close": 115.38, "volume": 1885775.0}, {"date": "2017-06-06", "close": 115.18, "volume": 1107399.0}, {"date": "2017-06-07", "close": 115.16, "volume": 5843422.0}, {"date": "2017-06-08", "close": 115.42, "volume": 1631695.0}, {"date": "2017-06-09", "close": 116.37, "volume": 3036864.0}, {"date": "2017-06-12", "close": 116.63, "volume": 4665107.0}, {"date": "2017-06-13", "close": 117.0, "volume": 2181008.0}, {"date": "2017-06-14", "close": 116.77, "volume": 2083440.0}, {"date": "2017-06-15", "close": 116.58, "volume": 3399001.0}, {"date": "2017-06-16", "close": 116.8, "volume": 3268069.0}, {"date": "2017-06-19", "close": 117.41, "volume": 2391940.0}, {"date": "2017-06-20", "close": 116.58, "volume": 1120769.0}, {"date": "2017-06-21", "close": 115.93, "volume": 1935882.0}, {"date": "2017-06-22", "close": 115.88, "volume": 5548135.0}, {"date": "2017-06-23", "close": 115.9, "volume": 4580186.0}, {"date": "2017-06-26", "close": 116.4, "volume": 1887874.0}, {"date": "2017-06-27", "close": 115.86, "volume": 2054594.0}, {"date": "2017-06-28", "close": 116.71, "volume": 3477714.0}, {"date": "2017-06-29", "close": 116.27, "volume": 3235943.0}, {"date": "2017-06-30", "close": 116.43, "volume": 1807747.0}, {"date": "2017-07-03", "close": 117.3, "volume": 1002674.0}, {"date": "2017-07-05", "close": 117.09, "volume": 2672930.0}, {"date": "2017-07-06", "close": 115.16, "volume": 1765567.0}, {"date": "2017-07-07", "close": 115.59, "volume": 3466110.0}, {"date": "2017-07-10", "close": 115.44, "volume": 1470754.0}, {"date": "2017-07-11", "close": 115.25, "volume": 1068438.0}, {"date": "2017-07-12", "close": 115.84, "volume": 1121690.0}, {"date": "2017-07-13", "close": 116.12, "volume": 1604659.0}, {"date": "2017-07-14", "close": 116.48, "volume": 929849.0}, {"date": "2017-07-17", "close": 116.45, "volume": 1811171.0}, {"date": "2017-07-18", "close": 116.25, "volume": 1424195.0}, {"date": "2017-07-19", "close": 116.91, "volume": 1109932.0}, {"date": "2017-07-20", "close": 116.94, "volume": 1247256.0}, {"date": "2017-07-21", "close": 116.76, "volume": 1053730.0}, {"date": "2017-07-24", "close": 116.57, "volume": 1831270.0}, {"date": "2017-07-25", "close": 117.2, "volume": 1172289.0}, {"date": "2017-07-26", "close": 116.96, "volume": 1675618.0}, {"date": "2017-07-27", "close": 117.13, "volume": 1198153.0}, {"date": "2017-07-28", "close": 117.03, "volume": 2998022.0}, {"date": "2017-07-31", "close": 117.2, "volume": 1535711.0}, {"date": "2017-08-01", "close": 117.48, "volume": 1532407.0}, {"date": "2017-08-02", "close": 117.31, "volume": 1830348.0}, {"date": "2017-08-03", "close": 117.07, "volume": 1027229.0}, {"date": "2017-08-04", "close": 117.31, "volume": 1227429.0}, {"date": "2017-08-07", "close": 117.22, "volume": 2069492.0}, {"date": "2017-08-08", "close": 117.0, "volume": 2896602.0}, {"date": "2017-08-09", "close": 116.84, "volume": 2169543.0}, {"date": "2017-08-10", "close": 115.48, "volume": 3933776.0}, {"date": "2017-08-11", "close": 115.26, "volume": 1017412.0}, {"date": "2017-08-14", "close": 116.21, "volume": 1698846.0}, {"date": "2017-08-15", "close": 116.13, "volume": 1204761.0}, {"date": "2017-08-16", "close": 116.22, "volume": 2040573.0}, {"date": "2017-08-17", "close": 114.53, "volume": 1601252.0}, {"date": "2017-08-18", "close": 114.28, "volume": 1282508.0}, {"date": "2017-08-21", "close": 114.38, "volume": 1019770.0}, {"date": "2017-08-22", "close": 115.23, "volume": 2129605.0}, {"date": "2017-08-23", "close": 115.03, "volume": 625450.0}, {"date": "2017-08-24", "close": 114.83, "volume": 920422.0}, {"date": "2017-08-25", "close": 115.23, "volume": 1399557.0}, {"date": "2017-08-28", "close": 115.09, "volume": 1402736.0}, {"date": "2017-08-29", "close": 114.98, "volume": 1188232.0}, {"date": "2017-08-30", "close": 115.25, "volume": 913299.0}, {"date": "2017-08-31", "close": 115.79, "volume": 1460608.0}, {"date": "2017-09-01", "close": 116.24, "volume": 1322314.0}, {"date": "2017-09-05", "close": 115.15, "volume": 2925005.0}, {"date": "2017-09-06", "close": 115.63, "volume": 1883843.0}, {"date": "2017-09-07", "close": 115.16, "volume": 1964043.0}, {"date": "2017-09-08", "close": 115.23, "volume": 1080075.0}, {"date": "2017-09-11", "close": 116.6, "volume": 959060.0}, {"date": "2017-09-12", "close": 117.25, "volume": 1141090.0}, {"date": "2017-09-13", "close": 117.41, "volume": 1139967.0}, {"date": "2017-09-14", "close": 117.52, "volume": 1317001.0}, {"date": "2017-09-15", "close": 117.66, "volume": 1164433.0}, {"date": "2017-09-18", "close": 118.14, "volume": 1862327.0}, {"date": "2017-09-19", "close": 118.24, "volume": 1031905.0}, {"date": "2017-09-20", "close": 118.38, "volume": 1520549.0}, {"date": "2017-09-21", "close": 118.21, "volume": 920895.0}, {"date": "2017-09-22", "close": 118.25, "volume": 1109800.0}, {"date": "2017-09-25", "close": 118.64, "volume": 1352702.0}, {"date": "2017-09-26", "close": 117.95, "volume": 1063791.0}, {"date": "2017-09-27", "close": 118.19, "volume": 3866645.0}, {"date": "2017-09-28", "close": 118.33, "volume": 3121800.0}, {"date": "2017-09-29", "close": 118.51, "volume": 3298128.0}, {"date": "2017-10-02", "close": 119.27, "volume": 1482847.0}, {"date": "2017-10-03", "close": 119.58, "volume": 1140353.0}, {"date": "2017-10-04", "close": 119.71, "volume": 1708552.0}, {"date": "2017-10-05", "close": 120.23, "volume": 1062724.0}, {"date": "2017-10-06", "close": 119.93, "volume": 1061051.0}, {"date": "2017-10-09", "close": 119.54, "volume": 2549460.0}, {"date": "2017-10-10", "close": 120.01, "volume": 2051502.0}, {"date": "2017-10-11", "close": 119.99, "volume": 816245.0}, {"date": "2017-10-12", "close": 119.55, "volume": 1451938.0}, {"date": "2017-10-13", "close": 119.6, "volume": 1244136.0}, {"date": "2017-10-16", "close": 119.69, "volume": 2909745.0}, {"date": "2017-10-17", "close": 119.72, "volume": 2428794.0}, {"date": "2017-10-18", "close": 119.82, "volume": 955866.0}, {"date": "2017-10-19", "close": 119.99, "volume": 1609125.0}, {"date": "2017-10-20", "close": 120.64, "volume": 1306140.0}, {"date": "2017-10-23", "close": 120.31, "volume": 1722703.0}, {"date": "2017-10-24", "close": 120.49, "volume": 1287302.0}, {"date": "2017-10-25", "close": 119.78, "volume": 1294103.0}, {"date": "2017-10-26", "close": 119.97, "volume": 1456972.0}, {"date": "2017-10-27", "close": 120.0, "volume": 1633140.0}, {"date": "2017-10-30", "close": 119.34, "volume": 1541520.0}, {"date": "2017-10-31", "close": 119.39, "volume": 2505145.0}, {"date": "2017-11-01", "close": 119.8, "volume": 1777503.0}, {"date": "2017-11-02", "close": 119.81, "volume": 2515497.0}, {"date": "2017-11-03", "close": 119.87, "volume": 1714710.0}, {"date": "2017-11-06", "close": 120.07, "volume": 1235771.0}, {"date": "2017-11-07", "close": 119.83, "volume": 1490976.0}, {"date": "2017-11-08", "close": 119.8, "volume": 961405.0}, {"date": "2017-11-09", "close": 119.53, "volume": 1597569.0}, {"date": "2017-11-10", "close": 119.35, "volume": 1675184.0}, {"date": "2017-11-13", "close": 119.48, "volume": 1212123.0}, {"date": "2017-11-14", "close": 119.04, "volume": 1642122.0}, {"date": "2017-11-15", "close": 118.6, "volume": 1822252.0}, {"date": "2017-11-16", "close": 119.4, "volume": 1721161.0}, {"date": "2017-11-17", "close": 119.3, "volume": 1332064.0}, {"date": "2017-11-20", "close": 119.42, "volume": 1322742.0}, {"date": "2017-11-21", "close": 119.92, "volume": 1650367.0}, {"date": "2017-11-22", "close": 119.86, "volume": 1351986.0}, {"date": "2017-11-24", "close": 119.89, "volume": 1372990.0}, {"date": "2017-11-27", "close": 119.68, "volume": 1468658.0}, {"date": "2017-11-28", "close": 121.35, "volume": 1599372.0}, {"date": "2017-11-29", "close": 122.31, "volume": 2329131.0}, {"date": "2017-11-30", "close": 123.03, "volume": 2251117.0}, {"date": "2017-12-01", "close": 123.11, "volume": 5047743.0}, {"date": "2017-12-04", "close": 123.67, "volume": 2739928.0}, {"date": "2017-12-05", "close": 122.84, "volume": 1850512.0}, {"date": "2017-12-06", "close": 122.51, "volume": 1810989.0}, {"date": "2017-12-07", "close": 122.8, "volume": 1882069.0}, {"date": "2017-12-08", "close": 123.5, "volume": 1987978.0}, {"date": "2017-12-11", "close": 123.84, "volume": 2303905.0}, {"date": "2017-12-12", "close": 124.18, "volume": 2865740.0}, {"date": "2017-12-13", "close": 123.84, "volume": 2800869.0}, {"date": "2017-12-14", "close": 123.17, "volume": 2048770.0}, {"date": "2017-12-15", "close": 124.16, "volume": 2801940.0}, {"date": "2017-12-18", "close": 124.95, "volume": 2126269.0}, {"date": "2017-12-19", "close": 124.49, "volume": 1461583.0}, {"date": "2017-12-20", "close": 124.53, "volume": 2013684.0}, {"date": "2017-12-21", "close": 124.43, "volume": 1787677.0}, {"date": "2017-12-22", "close": 124.46, "volume": 1488900.0}, {"date": "2017-12-26", "close": 124.43, "volume": 1150630.0}, {"date": "2017-12-27", "close": 124.44, "volume": 1380502.0}, {"date": "2017-12-28", "close": 124.77, "volume": 1739347.0}, {"date": "2017-12-29", "close": 124.34, "volume": 2282111.0}, {"date": "2018-01-02", "close": 124.91, "volume": 2319840.0}, {"date": "2018-01-03", "close": 125.38, "volume": 1473643.0}, {"date": "2018-01-04", "close": 125.86, "volume": 2322408.0}, {"date": "2018-01-05", "close": 126.28, "volume": 1901513.0}, {"date": "2018-01-08", "close": 126.48, "volume": 2122502.0}, {"date": "2018-01-09", "close": 126.67, "volume": 3851338.0}, {"date": "2018-01-10", "close": 126.58, "volume": 8087201.0}, {"date": "2018-01-11", "close": 127.61, "volume": 1949638.0}, {"date": "2018-01-12", "close": 128.35, "volume": 2898189.0}, {"date": "2018-01-16", "close": 127.88, "volume": 10605130.0}, {"date": "2018-01-17", "close": 128.9, "volume": 1846155.0}, {"date": "2018-01-18", "close": 128.48, "volume": 1900462.0}, {"date": "2018-01-19", "close": 129.05, "volume": 1950130.0}, {"date": "2018-01-22", "close": 130.14, "volume": 1888228.0}, {"date": "2018-01-23", "close": 130.16, "volume": 2046206.0}, {"date": "2018-01-24", "close": 130.36, "volume": 1697830.0}, {"date": "2018-01-25", "close": 130.33, "volume": 1695676.0}, {"date": "2018-01-26", "close": 131.54, "volume": 1344816.0}, {"date": "2018-01-29", "close": 130.7, "volume": 2792497.0}, {"date": "2018-01-30", "close": 129.18, "volume": 2600276.0}, {"date": "2018-01-31", "close": 129.04, "volume": 2843830.0}, {"date": "2018-02-01", "close": 129.33, "volume": 9848702.0}, {"date": "2018-02-02", "close": 126.45, "volume": 3418845.0}, {"date": "2018-02-05", "close": 121.14, "volume": 3439686.0}, {"date": "2018-02-06", "close": 122.76, "volume": 4648674.0}, {"date": "2018-02-07", "close": 122.51, "volume": 2514990.0}, {"date": "2018-02-08", "close": 118.34, "volume": 2558051.0}, {"date": "2018-02-09", "close": 119.83, "volume": 3495971.0}, {"date": "2018-02-12", "close": 121.25, "volume": 5936163.0}, {"date": "2018-02-13", "close": 121.56, "volume": 1678634.0}, {"date": "2018-02-14", "close": 123.14, "volume": 1658521.0}, {"date": "2018-02-15", "close": 124.32, "volume": 1524187.0}, {"date": "2018-02-16", "close": 124.61, "volume": 2991642.0}, {"date": "2018-02-20", "close": 123.45, "volume": 1259493.0}, {"date": "2018-02-21", "close": 122.69, "volume": 1599095.0}, {"date": "2018-02-22", "close": 122.58, "volume": 1517043.0}, {"date": "2018-02-23", "close": 124.52, "volume": 1166716.0}, {"date": "2018-02-26", "close": 125.9, "volume": 1155690.0}, {"date": "2018-02-27", "close": 124.38, "volume": 1404773.0}, {"date": "2018-02-28", "close": 122.8, "volume": 1498104.0}, {"date": "2018-03-01", "close": 121.39, "volume": 2556757.0}, {"date": "2018-03-02", "close": 122.08, "volume": 1230678.0}, {"date": "2018-03-05", "close": 123.55, "volume": 1095015.0}, {"date": "2018-03-06", "close": 123.83, "volume": 986738.0}, {"date": "2018-03-07", "close": 123.63, "volume": 1177262.0}, {"date": "2018-03-08", "close": 123.96, "volume": 826148.0}, {"date": "2018-03-09", "close": 125.98, "volume": 1379311.0}, {"date": "2018-03-12", "close": 125.78, "volume": 1450910.0}, {"date": "2018-03-13", "close": 125.09, "volume": 1133753.0}, {"date": "2018-03-14", "close": 124.24, "volume": 1603149.0}, {"date": "2018-03-15", "close": 124.02, "volume": 2507809.0}, {"date": "2018-03-16", "close": 124.38, "volume": 984252.0}, {"date": "2018-03-19", "close": 122.99, "volume": 1102582.0}, {"date": "2018-03-20", "close": 122.93, "volume": 2619587.0}, {"date": "2018-03-21", "close": 123.09, "volume": 883615.0}, {"date": "2018-03-22", "close": 119.49, "volume": 1977605.0}, {"date": "2018-03-23", "close": 117.01, "volume": 2437201.0}, {"date": "2018-03-26", "close": 119.8, "volume": 2724199.0}, {"date": "2018-03-27", "close": 118.52, "volume": 2188299.0}, {"date": "2018-03-28", "close": 118.49, "volume": 2193217.0}, {"date": "2018-03-29", "close": 119.96, "volume": 1669495.0}, {"date": "2018-04-02", "close": 117.32, "volume": 2721083.0}, {"date": "2018-04-03", "close": 118.93, "volume": 2400519.0}, {"date": "2018-04-04", "close": 120.09, "volume": 2345538.0}, {"date": "2018-04-05", "close": 120.97, "volume": 1664274.0}, {"date": "2018-04-06", "close": 118.5, "volume": 2339101.0}, {"date": "2018-04-09", "close": 118.98, "volume": 1061037.0}, {"date": "2018-04-10", "close": 120.73, "volume": 1567553.0}, {"date": "2018-04-11", "close": 120.19, "volume": 1324777.0}, {"date": "2018-04-12", "close": 121.04, "volume": 1118407.0}, {"date": "2018-04-13", "close": 120.67, "volume": 1052736.0}, {"date": "2018-04-16", "close": 121.62, "volume": 1588145.0}, {"date": "2018-04-17", "close": 122.21, "volume": 3024956.0}, {"date": "2018-04-18", "close": 122.35, "volume": 842329.0}, {"date": "2018-04-19", "close": 121.99, "volume": 1216156.0}, {"date": "2018-04-20", "close": 121.37, "volume": 1138670.0}, {"date": "2018-04-23", "close": 121.42, "volume": 1928258.0}, {"date": "2018-04-24", "close": 120.65, "volume": 4214815.0}, {"date": "2018-04-25", "close": 120.93, "volume": 1419998.0}, {"date": "2018-04-26", "close": 121.42, "volume": 1577675.0}, {"date": "2018-04-27", "close": 121.46, "volume": 1083341.0}, {"date": "2018-04-30", "close": 120.34, "volume": 2097870.0}, {"date": "2018-05-01", "close": 120.1, "volume": 1494417.0}, {"date": "2018-05-02", "close": 119.08, "volume": 1738098.0}, {"date": "2018-05-03", "close": 118.51, "volume": 1375600.0}, {"date": "2018-05-04", "close": 119.88, "volume": 1204679.0}, {"date": "2018-05-07", "close": 120.14, "volume": 954411.0}, {"date": "2018-05-08", "close": 120.16, "volume": 1221955.0}, {"date": "2018-05-09", "close": 121.31, "volume": 615678.0}, {"date": "2018-05-10", "close": 122.41, "volume": 934724.0}, {"date": "2018-05-11", "close": 122.69, "volume": 723672.0}, {"date": "2018-05-14", "close": 122.83, "volume": 792077.0}, {"date": "2018-05-15", "close": 122.27, "volume": 1543648.0}, {"date": "2018-05-16", "close": 122.75, "volume": 1200005.0}, {"date": "2018-05-17", "close": 122.82, "volume": 944482.0}, {"date": "2018-05-18", "close": 122.27, "volume": 521457.0}, {"date": "2018-05-21", "close": 123.17, "volume": 645938.0}, {"date": "2018-05-22", "close": 122.97, "volume": 1022199.0}, {"date": "2018-05-23", "close": 122.87, "volume": 3526082.0}, {"date": "2018-05-24", "close": 122.46, "volume": 1090716.0}, {"date": "2018-05-25", "close": 121.96, "volume": 1211401.0}, {"date": "2018-05-29", "close": 120.25, "volume": 2126109.0}, {"date": "2018-05-30", "close": 122.09, "volume": 1566972.0}, {"date": "2018-05-31", "close": 121.05, "volume": 1767599.0}, {"date": "2018-06-01", "close": 121.99, "volume": 2251983.0}, {"date": "2018-06-04", "close": 122.29, "volume": 822673.0}, {"date": "2018-06-05", "close": 122.14, "volume": 975403.0}, {"date": "2018-06-06", "close": 123.25, "volume": 863422.0}, {"date": "2018-06-07", "close": 123.69, "volume": 1530899.0}, {"date": "2018-06-08", "close": 124.05, "volume": 913965.0}, {"date": "2018-06-11", "close": 124.14, "volume": 1617300.0}, {"date": "2018-06-12", "close": 124.08, "volume": 1179169.0}, {"date": "2018-06-13", "close": 123.52, "volume": 2693749.0}, {"date": "2018-06-14", "close": 123.41, "volume": 1446937.0}, {"date": "2018-06-15", "close": 123.28, "volume": 5539736.0}, {"date": "2018-06-18", "close": 122.94, "volume": 2869697.0}, {"date": "2018-06-19", "close": 122.66, "volume": 1855675.0}, {"date": "2018-06-20", "close": 122.7, "volume": 876727.0}, {"date": "2018-06-21", "close": 121.97, "volume": 2104855.0}, {"date": "2018-06-22", "close": 122.48, "volume": 3505322.0}, {"date": "2018-06-25", "close": 121.35, "volume": 2396998.0}, {"date": "2018-06-26", "close": 121.42, "volume": 1454352.0}, {"date": "2018-06-27", "close": 120.73, "volume": 2313171.0}, {"date": "2018-06-28", "close": 121.31, "volume": 1409793.0}, {"date": "2018-06-29", "close": 121.38, "volume": 2181993.0}, {"date": "2018-07-02", "close": 121.33, "volume": 1427824.0}, {"date": "2018-07-03", "close": 120.54, "volume": 1002220.0}, {"date": "2018-07-05", "close": 121.36, "volume": 1057186.0}, {"date": "2018-07-06", "close": 122.11, "volume": 1643763.0}, {"date": "2018-07-09", "close": 123.21, "volume": 1236801.0}, {"date": "2018-07-10", "close": 123.67, "volume": 1603754.0}, {"date": "2018-07-11", "close": 122.57, "volume": 1437404.0}, {"date": "2018-07-12", "close": 123.1, "volume": 1520123.0}, {"date": "2018-07-13", "close": 123.02, "volume": 993434.0}, {"date": "2018-07-16", "close": 123.09, "volume": 894260.0}, {"date": "2018-07-17", "close": 123.33, "volume": 751879.0}, {"date": "2018-07-18", "close": 123.77, "volume": 1119144.0}, {"date": "2018-07-19", "close": 123.37, "volume": 1713371.0}, {"date": "2018-07-20", "close": 123.07, "volume": 750049.0}, {"date": "2018-07-23", "close": 123.37, "volume": 1625598.0}, {"date": "2018-07-24", "close": 123.8, "volume": 1095239.0}, {"date": "2018-07-25", "close": 124.4, "volume": 1439698.0}, {"date": "2018-07-26", "close": 125.06, "volume": 976978.0}, {"date": "2018-07-27", "close": 124.69, "volume": 4369818.0}, {"date": "2018-07-30", "close": 124.94, "volume": 1367510.0}, {"date": "2018-07-31", "close": 125.32, "volume": 3036122.0}, {"date": "2018-08-01", "close": 124.69, "volume": 3076064.0}, {"date": "2018-08-02", "close": 124.82, "volume": 1874755.0}, {"date": "2018-08-03", "close": 125.6, "volume": 1769608.0}, {"date": "2018-08-06", "close": 125.93, "volume": 1549853.0}, {"date": "2018-08-07", "close": 126.29, "volume": 2797062.0}, {"date": "2018-08-08", "close": 126.15, "volume": 1036792.0}, {"date": "2018-08-09", "close": 125.88, "volume": 1089588.0}, {"date": "2018-08-10", "close": 124.98, "volume": 1271164.0}, {"date": "2018-08-13", "close": 124.28, "volume": 1161794.0}, {"date": "2018-08-14", "close": 125.08, "volume": 1711218.0}, {"date": "2018-08-15", "close": 124.18, "volume": 1514952.0}, {"date": "2018-08-16", "close": 125.6, "volume": 959506.0}, {"date": "2018-08-17", "close": 126.19, "volume": 1209600.0}, {"date": "2018-08-20", "close": 126.55, "volume": 1235764.0}, {"date": "2018-08-21", "close": 126.91, "volume": 954852.0}, {"date": "2018-08-22", "close": 126.67, "volume": 1018725.0}, {"date": "2018-08-23", "close": 126.25, "volume": 1169840.0}, {"date": "2018-08-24", "close": 126.82, "volume": 934045.0}, {"date": "2018-08-27", "close": 127.61, "volume": 1430284.0}, {"date": "2018-08-28", "close": 127.64, "volume": 1809332.0}, {"date": "2018-08-29", "close": 127.95, "volume": 1257365.0}, {"date": "2018-08-30", "close": 127.25, "volume": 1555882.0}, {"date": "2018-08-31", "close": 127.1, "volume": 1458137.0}, {"date": "2018-09-04", "close": 126.91, "volume": 1433534.0}, {"date": "2018-09-05", "close": 127.29, "volume": 2443181.0}, {"date": "2018-09-06", "close": 126.94, "volume": 1048275.0}, {"date": "2018-09-07", "close": 126.6, "volume": 1360256.0}, {"date": "2018-09-10", "close": 126.86, "volume": 733587.0}, {"date": "2018-09-11", "close": 126.92, "volume": 1072646.0}, {"date": "2018-09-12", "close": 126.98, "volume": 1179507.0}, {"date": "2018-09-13", "close": 127.48, "volume": 1927980.0}, {"date": "2018-09-14", "close": 127.7, "volume": 2239802.0}, {"date": "2018-09-17", "close": 127.59, "volume": 903048.0}, {"date": "2018-09-18", "close": 128.12, "volume": 833552.0}, {"date": "2018-09-19", "close": 128.47, "volume": 2442664.0}, {"date": "2018-09-20", "close": 129.36, "volume": 1592876.0}, {"date": "2018-09-21", "close": 129.51, "volume": 1875240.0}, {"date": "2018-09-24", "close": 128.59, "volume": 1242062.0}, {"date": "2018-09-25", "close": 128.08, "volume": 2233713.0}, {"date": "2018-09-26", "close": 126.62, "volume": 1585992.0}, {"date": "2018-09-27", "close": 126.53, "volume": 1956631.0}, {"date": "2018-09-28", "close": 126.62, "volume": 1922709.0}, {"date": "2018-10-01", "close": 127.03, "volume": 1189424.0}, {"date": "2018-10-02", "close": 127.28, "volume": 1200457.0}, {"date": "2018-10-03", "close": 127.4, "volume": 2935767.0}, {"date": "2018-10-04", "close": 127.19, "volume": 1789661.0}, {"date": "2018-10-05", "close": 126.8, "volume": 2074062.0}, {"date": "2018-10-08", "close": 127.24, "volume": 1871837.0}, {"date": "2018-10-09", "close": 126.87, "volume": 1860512.0}, {"date": "2018-10-10", "close": 123.72, "volume": 3369876.0}, {"date": "2018-10-11", "close": 120.55, "volume": 5988486.0}, {"date": "2018-10-12", "close": 121.22, "volume": 3568351.0}, {"date": "2018-10-15", "close": 121.02, "volume": 2672720.0}, {"date": "2018-10-16", "close": 123.01, "volume": 1879749.0}, {"date": "2018-10-17", "close": 123.25, "volume": 1755514.0}, {"date": "2018-10-18", "close": 122.1, "volume": 2035905.0}, {"date": "2018-10-19", "close": 122.17, "volume": 1820032.0}, {"date": "2018-10-22", "close": 121.07, "volume": 1579715.0}, {"date": "2018-10-23", "close": 120.35, "volume": 2674057.0}, {"date": "2018-10-24", "close": 117.45, "volume": 2880024.0}, {"date": "2018-10-25", "close": 118.9, "volume": 3570272.0}, {"date": "2018-10-26", "close": 117.27, "volume": 7802027.0}, {"date": "2018-10-29", "close": 117.54, "volume": 4208513.0}, {"date": "2018-10-30", "close": 119.45, "volume": 4167988.0}, {"date": "2018-10-31", "close": 120.09, "volume": 4100738.0}, {"date": "2018-11-01", "close": 121.09, "volume": 2593903.0}, {"date": "2018-11-02", "close": 120.81, "volume": 2701159.0}, {"date": "2018-11-05", "close": 122.07, "volume": 2186795.0}, {"date": "2018-11-06", "close": 122.75, "volume": 2130124.0}, {"date": "2018-11-07", "close": 124.44, "volume": 2464845.0}, {"date": "2018-11-08", "close": 124.37, "volume": 1675239.0}, {"date": "2018-11-09", "close": 123.56, "volume": 1611946.0}, {"date": "2018-11-12", "close": 121.8, "volume": 1965492.0}, {"date": "2018-11-13", "close": 121.65, "volume": 2742319.0}, {"date": "2018-11-14", "close": 120.87, "volume": 2495843.0}, {"date": "2018-11-15", "close": 122.06, "volume": 2946913.0}, {"date": "2018-11-16", "close": 122.67, "volume": 2628555.0}, {"date": "2018-11-19", "close": 121.96, "volume": 3512310.0}, {"date": "2018-11-20", "close": 119.66, "volume": 3777933.0}, {"date": "2018-11-21", "close": 119.99, "volume": 2802041.0}, {"date": "2018-11-23", "close": 119.31, "volume": 1148970.0}, {"date": "2018-11-26", "close": 120.78, "volume": 4514336.0}, {"date": "2018-11-27", "close": 121.08, "volume": 3668640.0}, {"date": "2018-11-28", "close": 122.89, "volume": 4623870.0}, {"date": "2018-11-29", "close": 122.75, "volume": 2270706.0}, {"date": "2018-11-30", "close": 123.48, "volume": 3195208.0}, {"date": "2018-12-03", "close": 123.92, "volume": 7127393.0}, {"date": "2018-12-04", "close": 121.06, "volume": 4657408.0}, {"date": "2018-12-06", "close": 120.46, "volume": 5246150.0}, {"date": "2018-12-07", "close": 118.29, "volume": 6224891.0}, {"date": "2018-12-10", "close": 117.83, "volume": 5354003.0}, {"date": "2018-12-11", "close": 117.61, "volume": 8126726.0}, {"date": "2018-12-12", "close": 117.98, "volume": 5693871.0}, {"date": "2018-12-13", "close": 117.87, "volume": 4999938.0}, {"date": "2018-12-14", "close": 116.15, "volume": 5285760.0}, {"date": "2018-12-17", "close": 113.14, "volume": 7405172.0}, {"date": "2018-12-18", "close": 112.57, "volume": 6512088.0}, {"date": "2018-12-19", "close": 111.17, "volume": 7257291.0}, {"date": "2018-12-20", "close": 109.51, "volume": 9278539.0}, {"date": "2018-12-21", "close": 107.83, "volume": 9336981.0}, {"date": "2018-12-24", "close": 104.79, "volume": 5436446.0}, {"date": "2018-12-26", "close": 109.17, "volume": 9569558.0}, {"date": "2018-12-27", "close": 110.16, "volume": 10882460.0}, {"date": "2018-12-28", "close": 110.08, "volume": 9354675.0}, {"date": "2018-12-31", "close": 111.05, "volume": 9247504.0}, {"date": "2019-01-02", "close": 111.03, "volume": 7237150.0}, {"date": "2019-01-03", "close": 109.22, "volume": 4021401.0}, {"date": "2019-01-04", "close": 112.36, "volume": 4648146.0}, {"date": "2019-01-07", "close": 112.99, "volume": 5027732.0}, {"date": "2019-01-08", "close": 113.91, "volume": 2849292.0}, {"date": "2019-01-09", "close": 114.39, "volume": 2555616.0}, {"date": "2019-01-10", "close": 114.87, "volume": 3227761.0}, {"date": "2019-01-11", "close": 115.09, "volume": 9750315.0}, {"date": "2019-01-14", "close": 114.6, "volume": 7072862.0}, {"date": "2019-01-15", "close": 115.46, "volume": 2630068.0}, {"date": "2019-01-16", "close": 115.9, "volume": 2317863.0}, {"date": "2019-01-17", "close": 116.8, "volume": 3826904.0}, {"date": "2019-01-18", "close": 118.35, "volume": 6189950.0}, {"date": "2019-01-22", "close": 116.97, "volume": 11149540.0}, {"date": "2019-01-23", "close": 117.19, "volume": 5500320.0}, {"date": "2019-01-24", "close": 117.31, "volume": 3804258.0}, {"date": "2019-01-25", "close": 117.93, "volume": 2330461.0}, {"date": "2019-01-28", "close": 117.51, "volume": 8427353.0}, {"date": "2019-01-29", "close": 117.75, "volume": 2855555.0}, {"date": "2019-01-30", "close": 118.8, "volume": 3088264.0}, {"date": "2019-01-31", "close": 119.53, "volume": 4317607.0}, {"date": "2019-02-01", "close": 119.94, "volume": 3810230.0}, {"date": "2019-02-04", "close": 120.35, "volume": 2903561.0}, {"date": "2019-02-05", "close": 120.53, "volume": 2008718.0}, {"date": "2019-02-06", "close": 120.5, "volume": 2375644.0}, {"date": "2019-02-07", "close": 119.56, "volume": 1842161.0}, {"date": "2019-02-08", "close": 119.58, "volume": 1398797.0}, {"date": "2019-02-11", "close": 119.78, "volume": 2730619.0}, {"date": "2019-02-12", "close": 121.18, "volume": 2094917.0}, {"date": "2019-02-13", "close": 121.58, "volume": 2363584.0}, {"date": "2019-02-14", "close": 121.24, "volume": 2250034.0}, {"date": "2019-02-15", "close": 122.91, "volume": 1404396.0}, {"date": "2019-02-19", "close": 123.25, "volume": 1708604.0}, {"date": "2019-02-20", "close": 123.63, "volume": 2656748.0}, {"date": "2019-02-21", "close": 123.25, "volume": 2352072.0}, {"date": "2019-02-22", "close": 123.72, "volume": 1066372.0}, {"date": "2019-02-25", "close": 123.92, "volume": 1485292.0}, {"date": "2019-02-26", "close": 123.68, "volume": 2631472.0}, {"date": "2019-02-27", "close": 123.64, "volume": 1265911.0}, {"date": "2019-02-28", "close": 123.35, "volume": 1160749.0}, {"date": "2019-03-01", "close": 124.04, "volume": 2813262.0}, {"date": "2019-03-04", "close": 123.55, "volume": 2566301.0}, {"date": "2019-03-05", "close": 123.3, "volume": 1365563.0}, {"date": "2019-03-06", "close": 122.43, "volume": 1310373.0}, {"date": "2019-03-07", "close": 121.69, "volume": 1907125.0}, {"date": "2019-03-08", "close": 121.35, "volume": 3028849.0}, {"date": "2019-03-11", "close": 122.86, "volume": 1062891.0}, {"date": "2019-03-12", "close": 123.23, "volume": 1034212.0}, {"date": "2019-03-13", "close": 124.02, "volume": 1132023.0}, {"date": "2019-03-14", "close": 123.97, "volume": 725656.0}, {"date": "2019-03-15", "close": 124.54, "volume": 1907853.0}, {"date": "2019-03-18", "close": 125.02, "volume": 915268.0}, {"date": "2019-03-19", "close": 124.72, "volume": 2043581.0}, {"date": "2019-03-20", "close": 123.12, "volume": 1312221.0}, {"date": "2019-03-21", "close": 124.2, "volume": 1347515.0}, {"date": "2019-03-22", "close": 121.99, "volume": 1933969.0}, {"date": "2019-03-25", "close": 121.78, "volume": 2136575.0}, {"date": "2019-03-26", "close": 122.99, "volume": 1470992.0}, {"date": "2019-03-27", "close": 122.45, "volume": 2074250.0}, {"date": "2019-03-28", "close": 122.84, "volume": 1386680.0}, {"date": "2019-03-29", "close": 123.49, "volume": 2336369.0}, {"date": "2019-04-01", "close": 124.89, "volume": 3244593.0}, {"date": "2019-04-02", "close": 124.63, "volume": 2285523.0}, {"date": "2019-04-03", "close": 124.77, "volume": 2009590.0}, {"date": "2019-04-04", "close": 125.2, "volume": 919368.0}, {"date": "2019-04-05", "close": 125.77, "volume": 1263678.0}, {"date": "2019-04-08", "close": 125.85, "volume": 1051250.0}, {"date": "2019-04-09", "close": 125.04, "volume": 1892045.0}, {"date": "2019-04-10", "close": 125.45, "volume": 1126119.0}, {"date": "2019-04-11", "close": 125.6, "volume": 1379438.0}, {"date": "2019-04-12", "close": 126.57, "volume": 1479514.0}, {"date": "2019-04-15", "close": 126.28, "volume": 3306456.0}, {"date": "2019-04-16", "close": 126.53, "volume": 877473.0}, {"date": "2019-04-17", "close": 126.09, "volume": 924286.0}, {"date": "2019-04-18", "close": 126.21, "volume": 3065113.0}, {"date": "2019-04-22", "close": 126.07, "volume": 1756192.0}, {"date": "2019-04-23", "close": 126.89, "volume": 1165005.0}, {"date": "2019-04-24", "close": 126.68, "volume": 3073366.0}, {"date": "2019-04-25", "close": 126.43, "volume": 931901.0}, {"date": "2019-04-26", "close": 126.95, "volume": 1009589.0}, {"date": "2019-04-29", "close": 127.13, "volume": 881342.0}, {"date": "2019-04-30", "close": 127.75, "volume": 1436015.0}, {"date": "2019-05-01", "close": 126.79, "volume": 2247444.0}, {"date": "2019-05-02", "close": 126.54, "volume": 1319887.0}, {"date": "2019-05-03", "close": 127.56, "volume": 1367409.0}, {"date": "2019-05-06", "close": 127.06, "volume": 1826392.0}, {"date": "2019-05-07", "close": 125.2, "volume": 1678902.0}, {"date": "2019-05-08", "close": 124.84, "volume": 2099886.0}, {"date": "2019-05-09", "close": 124.63, "volume": 2297425.0}, {"date": "2019-05-10", "close": 125.32, "volume": 2024626.0}, {"date": "2019-05-13", "close": 122.81, "volume": 2172531.0}, {"date": "2019-05-14", "close": 123.77, "volume": 1580068.0}, {"date": "2019-05-15", "close": 123.92, "volume": 1096481.0}, {"date": "2019-05-16", "close": 124.91, "volume": 1243476.0}, {"date": "2019-05-17", "close": 124.29, "volume": 1234772.0}, {"date": "2019-05-20", "close": 123.86, "volume": 1004051.0}, {"date": "2019-05-21", "close": 124.9, "volume": 706815.0}, {"date": "2019-05-22", "close": 124.38, "volume": 1288314.0}, {"date": "2019-05-23", "close": 123.01, "volume": 2467647.0}, {"date": "2019-05-24", "close": 123.36, "volume": 680369.0}, {"date": "2019-05-28", "close": 121.82, "volume": 2557382.0}, {"date": "2019-05-29", "close": 121.1, "volume": 1737745.0}, {"date": "2019-05-30", "close": 121.09, "volume": 1534558.0}, {"date": "2019-05-31", "close": 119.57, "volume": 1636638.0}, {"date": "2019-06-03", "close": 120.63, "volume": 2440208.0}, {"date": "2019-06-04", "close": 122.94, "volume": 1650116.0}, {"date": "2019-06-05", "close": 123.6, "volume": 945712.0}, {"date": "2019-06-06", "close": 124.36, "volume": 842297.0}, {"date": "2019-06-07", "close": 124.95, "volume": 787998.0}, {"date": "2019-06-10", "close": 125.35, "volume": 1493028.0}, {"date": "2019-06-11", "close": 125.33, "volume": 1248130.0}, {"date": "2019-06-12", "close": 125.11, "volume": 690278.0}, {"date": "2019-06-13", "close": 125.71, "volume": 707818.0}, {"date": "2019-06-14", "close": 125.59, "volume": 3051899.0}, {"date": "2019-06-17", "close": 124.68, "volume": 794669.0}, {"date": "2019-06-18", "close": 125.78, "volume": 1645589.0}, {"date": "2019-06-19", "close": 126.11, "volume": 1225800.0}, {"date": "2019-06-20", "close": 127.2, "volume": 1532192.0}, {"date": "2019-06-21", "close": 127.38, "volume": 4074599.0}, {"date": "2019-06-24", "close": 126.82, "volume": 1054566.0}, {"date": "2019-06-25", "close": 126.25, "volume": 1328864.0}, {"date": "2019-06-26", "close": 125.8, "volume": 1007916.0}, {"date": "2019-06-27", "close": 126.35, "volume": 851632.0}, {"date": "2019-06-28", "close": 127.22, "volume": 6907531.0}, {"date": "2019-07-01", "close": 128.23, "volume": 2247492.0}, {"date": "2019-07-02", "close": 128.23, "volume": 3055891.0}, {"date": "2019-07-03", "close": 129.23, "volume": 1514263.0}, {"date": "2019-07-05", "close": 129.16, "volume": 1222881.0}, {"date": "2019-07-08", "close": 128.6, "volume": 1144663.0}, {"date": "2019-07-09", "close": 128.57, "volume": 2094691.0}, {"date": "2019-07-10", "close": 128.82, "volume": 753111.0}, {"date": "2019-07-11", "close": 129.05, "volume": 817978.0}, {"date": "2019-07-12", "close": 129.68, "volume": 1349232.0}, {"date": "2019-07-15", "close": 129.5, "volume": 2433075.0}, {"date": "2019-07-16", "close": 129.18, "volume": 874563.0}, {"date": "2019-07-17", "close": 128.11, "volume": 914233.0}, {"date": "2019-07-18", "close": 128.8, "volume": 2546973.0}, {"date": "2019-07-19", "close": 128.24, "volume": 1132535.0}, {"date": "2019-07-22", "close": 128.21, "volume": 774112.0}, {"date": "2019-07-23", "close": 129.23, "volume": 678959.0}, {"date": "2019-07-24", "close": 129.92, "volume": 933506.0}, {"date": "2019-07-25", "close": 129.39, "volume": 869444.0}, {"date": "2019-07-26", "close": 130.04, "volume": 813992.0}, {"date": "2019-07-29", "close": 129.9, "volume": 756157.0}, {"date": "2019-07-30", "close": 129.84, "volume": 1188224.0}, {"date": "2019-07-31", "close": 128.44, "volume": 2342682.0}, {"date": "2019-08-01", "close": 126.89, "volume": 1878872.0}, {"date": "2019-08-02", "close": 126.15, "volume": 1692457.0}, {"date": "2019-08-05", "close": 122.72, "volume": 1732117.0}, {"date": "2019-08-06", "close": 124.04, "volume": 1639699.0}, {"date": "2019-08-07", "close": 123.84, "volume": 1189766.0}, {"date": "2019-08-08", "close": 125.91, "volume": 1101136.0}, {"date": "2019-08-09", "close": 125.02, "volume": 1649265.0}, {"date": "2019-08-12", "close": 123.38, "volume": 1247290.0}, {"date": "2019-08-13", "close": 124.73, "volume": 1222587.0}, {"date": "2019-08-14", "close": 121.28, "volume": 1912445.0}, {"date": "2019-08-15", "close": 121.51, "volume": 2253893.0}, {"date": "2019-08-16", "close": 123.4, "volume": 1355918.0}, {"date": "2019-08-19", "close": 124.69, "volume": 974558.0}, {"date": "2019-08-20", "close": 123.57, "volume": 1011815.0}, {"date": "2019-08-21", "close": 124.33, "volume": 732086.0}, {"date": "2019-08-22", "close": 124.44, "volume": 704454.0}, {"date": "2019-08-23", "close": 121.44, "volume": 1273411.0}, {"date": "2019-08-26", "close": 122.49, "volume": 1322215.0}, {"date": "2019-08-27", "close": 121.79, "volume": 1019878.0}, {"date": "2019-08-28", "close": 122.89, "volume": 1229306.0}, {"date": "2019-08-29", "close": 124.31, "volume": 1283022.0}, {"date": "2019-08-30", "close": 124.58, "volume": 1819351.0}, {"date": "2019-09-03", "close": 124.18, "volume": 1730059.0}, {"date": "2019-09-04", "close": 125.5, "volume": 1865414.0}, {"date": "2019-09-05", "close": 126.9, "volume": 2282289.0}, {"date": "2019-09-06", "close": 127.18, "volume": 871255.0}, {"date": "2019-09-09", "close": 128.27, "volume": 1092175.0}, {"date": "2019-09-10", "close": 128.93, "volume": 1190774.0}, {"date": "2019-09-11", "close": 129.93, "volume": 1299259.0}, {"date": "2019-09-12", "close": 130.18, "volume": 1036926.0}, {"date": "2019-09-13", "close": 130.25, "volume": 4980506.0}, {"date": "2019-09-16", "close": 130.12, "volume": 1242195.0}, {"date": "2019-09-17", "close": 130.04, "volume": 1289021.0}, {"date": "2019-09-18", "close": 130.05, "volume": 958438.0}, {"date": "2019-09-19", "close": 129.87, "volume": 1841483.0}, {"date": "2019-09-20", "close": 129.52, "volume": 1052706.0}, {"date": "2019-09-23", "close": 129.64, "volume": 884624.0}, {"date": "2019-09-24", "close": 127.92, "volume": 1368908.0}, {"date": "2019-09-25", "close": 128.53, "volume": 2710816.0}, {"date": "2019-09-26", "close": 128.13, "volume": 1122797.0}, {"date": "2019-09-27", "close": 127.97, "volume": 1011807.0}, {"date": "2019-09-30", "close": 128.26, "volume": 3654766.0}, {"date": "2019-10-01", "close": 126.38, "volume": 1718569.0}, {"date": "2019-10-02", "close": 124.25, "volume": 1591871.0}, {"date": "2019-10-03", "close": 124.93, "volume": 1772056.0}, {"date": "2019-10-04", "close": 126.48, "volume": 2084064.0}, {"date": "2019-10-07", "close": 125.89, "volume": 2285153.0}, {"date": "2019-10-08", "close": 123.85, "volume": 1776928.0}, {"date": "2019-10-09", "close": 124.8, "volume": 1958947.0}, {"date": "2019-10-10", "close": 125.67, "volume": 2102480.0}, {"date": "2019-10-11", "close": 127.09, "volume": 1420785.0}, {"date": "2019-10-14", "close": 126.84, "volume": 707005.0}, {"date": "2019-10-15", "close": 127.82, "volume": 1108656.0}, {"date": "2019-10-16", "close": 127.74, "volume": 1247053.0}, {"date": "2019-10-17", "close": 128.14, "volume": 1067249.0}, {"date": "2019-10-18", "close": 127.99, "volume": 944779.0}, {"date": "2019-10-21", "close": 128.95, "volume": 1137823.0}, {"date": "2019-10-22", "close": 129.26, "volume": 1294415.0}, {"date": "2019-10-23", "close": 129.57, "volume": 1227308.0}, {"date": "2019-10-24", "close": 129.3, "volume": 998212.0}, {"date": "2019-10-25", "close": 129.88, "volume": 1048526.0}, {"date": "2019-10-28", "close": 130.25, "volume": 1243670.0}, {"date": "2019-10-29", "close": 130.55, "volume": 1888588.0}, {"date": "2019-10-30", "close": 130.63, "volume": 1328794.0}, {"date": "2019-10-31", "close": 130.07, "volume": 1760143.0}, {"date": "2019-11-01", "close": 131.53, "volume": 3197740.0}, {"date": "2019-11-04", "close": 132.33, "volume": 2284337.0}, {"date": "2019-11-05", "close": 132.41, "volume": 2315927.0}, {"date": "2019-11-06", "close": 132.41, "volume": 1911177.0}, {"date": "2019-11-07", "close": 132.9, "volume": 3433733.0}, {"date": "2019-11-08", "close": 133.12, "volume": 2083326.0}, {"date": "2019-11-11", "close": 132.7, "volume": 1503389.0}, {"date": "2019-11-12", "close": 132.69, "volume": 1741192.0}, {"date": "2019-11-13", "close": 132.7, "volume": 2481714.0}, {"date": "2019-11-14", "close": 132.73, "volume": 1358553.0}, {"date": "2019-11-15", "close": 133.61, "volume": 1825101.0}, {"date": "2019-11-18", "close": 133.52, "volume": 1466026.0}, {"date": "2019-11-19", "close": 133.26, "volume": 2380969.0}, {"date": "2019-11-20", "close": 132.88, "volume": 3477238.0}, {"date": "2019-11-21", "close": 132.86, "volume": 1875587.0}, {"date": "2019-11-22", "close": 133.26, "volume": 1994545.0}, {"date": "2019-11-25", "close": 134.03, "volume": 1445726.0}, {"date": "2019-11-26", "close": 134.11, "volume": 1791719.0}, {"date": "2019-11-27", "close": 134.61, "volume": 1795992.0}, {"date": "2019-11-29", "close": 134.08, "volume": 1579296.0}, {"date": "2019-12-02", "close": 133.32, "volume": 2288061.0}, {"date": "2019-12-03", "close": 132.22, "volume": 2062644.0}, {"date": "2019-12-04", "close": 133.22, "volume": 1903204.0}, {"date": "2019-12-05", "close": 133.49, "volume": 1677717.0}, {"date": "2019-12-06", "close": 134.67, "volume": 2950378.0}, {"date": "2019-12-09", "close": 134.31, "volume": 1787158.0}, {"date": "2019-12-10", "close": 134.22, "volume": 2233949.0}, {"date": "2019-12-11", "close": 134.37, "volume": 2035689.0}, {"date": "2019-12-12", "close": 135.89, "volume": 2042307.0}, {"date": "2019-12-13", "close": 135.47, "volume": 3801997.0}, {"date": "2019-12-16", "close": 135.21, "volume": 3007154.0}, {"date": "2019-12-17", "close": 135.33, "volume": 1681231.0}, {"date": "2019-12-18", "close": 135.26, "volume": 1397458.0}, {"date": "2019-12-19", "close": 135.55, "volume": 1545685.0}, {"date": "2019-12-20", "close": 136.32, "volume": 3442423.0}, {"date": "2019-12-23", "close": 136.27, "volume": 3229679.0}, {"date": "2019-12-24", "close": 136.33, "volume": 702750.0}, {"date": "2019-12-26", "close": 136.67, "volume": 935632.0}, {"date": "2019-12-27", "close": 136.65, "volume": 855413.0}, {"date": "2019-12-30", "close": 136.1, "volume": 1699944.0}, {"date": "2019-12-31", "close": 136.48, "volume": 2248606.0}, {"date": "2020-01-02", "close": 137.03, "volume": 2242161.0}, {"date": "2020-01-03", "close": 136.11, "volume": 1898777.0}, {"date": "2020-01-06", "close": 136.23, "volume": 2751526.0}, {"date": "2020-01-07", "close": 135.82, "volume": 1669173.0}, {"date": "2020-01-08", "close": 136.11, "volume": 1803537.0}, {"date": "2020-01-09", "close": 136.71, "volume": 1674001.0}, {"date": "2020-01-10", "close": 136.19, "volume": 2227869.0}, {"date": "2020-01-13", "close": 136.96, "volume": 2738912.0}, {"date": "2020-01-14", "close": 137.18, "volume": 1493396.0}, {"date": "2020-01-15", "close": 137.21, "volume": 1502304.0}, {"date": "2020-01-16", "close": 138.21, "volume": 1821493.0}, {"date": "2020-01-17", "close": 138.47, "volume": 2296978.0}, {"date": "2020-01-21", "close": 137.89, "volume": 3198611.0}, {"date": "2020-01-22", "close": 137.94, "volume": 1595879.0}, {"date": "2020-01-23", "close": 137.99, "volume": 1477068.0}, {"date": "2020-01-24", "close": 136.76, "volume": 1476456.0}, {"date": "2020-01-27", "close": 134.84, "volume": 2245920.0}, {"date": "2020-01-28", "close": 135.92, "volume": 1327827.0}, {"date": "2020-01-29", "close": 135.34, "volume": 1564491.0}, {"date": "2020-01-30", "close": 135.96, "volume": 1899877.0}, {"date": "2020-01-31", "close": 133.56, "volume": 2298010.0}, {"date": "2020-02-03", "close": 134.16, "volume": 1188003.0}, {"date": "2020-02-04", "close": 135.64, "volume": 1579451.0}, {"date": "2020-02-05", "close": 137.75, "volume": 1389276.0}, {"date": "2020-02-06", "close": 137.77, "volume": 920034.0}, {"date": "2020-02-07", "close": 136.92, "volume": 1659654.0}, {"date": "2020-02-10", "close": 137.39, "volume": 992528.0}, {"date": "2020-02-11", "close": 137.99, "volume": 1095224.0}, {"date": "2020-02-12", "close": 138.49, "volume": 816034.0}, {"date": "2020-02-13", "close": 138.52, "volume": 1103394.0}, {"date": "2020-02-14", "close": 138.48, "volume": 987347.0}, {"date": "2020-02-18", "close": 137.8, "volume": 1091626.0}, {"date": "2020-02-19", "close": 138.2, "volume": 956702.0}, {"date": "2020-02-20", "close": 138.23, "volume": 1138475.0}, {"date": "2020-02-21", "close": 137.56, "volume": 2106330.0}, {"date": "2020-02-24", "close": 133.57, "volume": 3014097.0}, {"date": "2020-02-25", "close": 129.4, "volume": 3347850.0}, {"date": "2020-02-26", "close": 128.01, "volume": 3713109.0}, {"date": "2020-02-27", "close": 122.59, "volume": 6479031.0}, {"date": "2020-02-28", "close": 121.15, "volume": 7598032.0}, {"date": "2020-03-02", "close": 125.68, "volume": 3962505.0}, {"date": "2020-03-03", "close": 122.45, "volume": 3756988.0}, {"date": "2020-03-04", "close": 127.34, "volume": 2238281.0}, {"date": "2020-03-05", "close": 122.96, "volume": 1995154.0}, {"date": "2020-03-06", "close": 120.59, "volume": 2875944.0}, {"date": "2020-03-09", "close": 109.87, "volume": 4722126.0}, {"date": "2020-03-10", "close": 114.8, "volume": 6184711.0}, {"date": "2020-03-11", "close": 108.64, "volume": 4406865.0}, {"date": "2020-03-12", "close": 97.75, "volume": 5583222.0}, {"date": "2020-03-13", "close": 106.27, "volume": 6182395.0}, {"date": "2020-03-16", "close": 93.84, "volume": 4849007.0}, {"date": "2020-03-17", "close": 99.95, "volume": 5385327.0}, {"date": "2020-03-18", "close": 93.09, "volume": 6209421.0}, {"date": "2020-03-19", "close": 92.93, "volume": 6106471.0}, {"date": "2020-03-20", "close": 89.15, "volume": 4381262.0}, {"date": "2020-03-23", "close": 85.17, "volume": 5256950.0}, {"date": "2020-03-24", "close": 93.93, "volume": 4300398.0}, {"date": "2020-03-25", "close": 95.32, "volume": 7017970.0}, {"date": "2020-03-26", "close": 101.12, "volume": 6427798.0}, {"date": "2020-03-27", "close": 98.23, "volume": 4665752.0}, {"date": "2020-03-30", "close": 101.02, "volume": 6056194.0}, {"date": "2020-03-31", "close": 99.18, "volume": 6646337.0}, {"date": "2020-04-01", "close": 94.52, "volume": 3791512.0}, {"date": "2020-04-02", "close": 96.81, "volume": 4625268.0}, {"date": "2020-04-03", "close": 95.25, "volume": 4421825.0}, {"date": "2020-04-06", "close": 101.32, "volume": 4753784.0}, {"date": "2020-04-07", "close": 101.98, "volume": 3307489.0}, {"date": "2020-04-08", "close": 106.13, "volume": 3309922.0}, {"date": "2020-04-09", "close": 108.89, "volume": 5192385.0}, {"date": "2020-04-13", "close": 106.6, "volume": 4284748.0}, {"date": "2020-04-14", "close": 108.69, "volume": 3807721.0}, {"date": "2020-04-15", "close": 105.2, "volume": 2801404.0}, {"date": "2020-04-16", "close": 104.79, "volume": 2814839.0}, {"date": "2020-04-17", "close": 108.92, "volume": 3288199.0}, {"date": "2020-04-20", "close": 106.66, "volume": 4069166.0}, {"date": "2020-04-21", "close": 103.97, "volume": 3257517.0}, {"date": "2020-04-22", "close": 105.63, "volume": 1755531.0}, {"date": "2020-04-23", "close": 105.63, "volume": 3096946.0}, {"date": "2020-04-24", "close": 106.88, "volume": 2492863.0}, {"date": "2020-04-27", "close": 109.37, "volume": 2506110.0}, {"date": "2020-04-28", "close": 110.26, "volume": 2271180.0}, {"date": "2020-04-29", "close": 112.81, "volume": 2456252.0}, {"date": "2020-04-30", "close": 110.27, "volume": 2646694.0}, {"date": "2020-05-01", "close": 107.01, "volume": 2339385.0}, {"date": "2020-05-04", "close": 106.88, "volume": 2292057.0}, {"date": "2020-05-05", "close": 107.35, "volume": 2494858.0}, {"date": "2020-05-06", "close": 105.66, "volume": 1732367.0}, {"date": "2020-05-07", "close": 107.04, "volume": 1752995.0}, {"date": "2020-05-08", "close": 109.59, "volume": 1972790.0}, {"date": "2020-05-11", "close": 108.55, "volume": 3140243.0}, {"date": "2020-05-12", "close": 106.1, "volume": 2440852.0}, {"date": "2020-05-13", "close": 103.55, "volume": 3437825.0}, {"date": "2020-05-14", "close": 105.04, "volume": 2580501.0}, {"date": "2020-05-15", "close": 104.99, "volume": 1884984.0}, {"date": "2020-05-18", "close": 109.76, "volume": 2364667.0}, {"date": "2020-05-19", "close": 107.97, "volume": 1356475.0}, {"date": "2020-05-20", "close": 109.93, "volume": 2802305.0}, {"date": "2020-05-21", "close": 109.32, "volume": 1405298.0}, {"date": "2020-05-22", "close": 109.27, "volume": 1591110.0}, {"date": "2020-05-26", "close": 112.31, "volume": 2025825.0}, {"date": "2020-05-27", "close": 114.89, "volume": 2669312.0}, {"date": "2020-05-28", "close": 114.26, "volume": 2993680.0}, {"date": "2020-05-29", "close": 114.12, "volume": 3221417.0}, {"date": "2020-06-01", "close": 114.73, "volume": 1847405.0}, {"date": "2020-06-02", "close": 115.9, "volume": 2446303.0}, {"date": "2020-06-03", "close": 118.55, "volume": 2104932.0}, {"date": "2020-06-04", "close": 119.23, "volume": 2350766.0}, {"date": "2020-06-05", "close": 122.77, "volume": 3164164.0}, {"date": "2020-06-08", "close": 125.14, "volume": 4611403.0}, {"date": "2020-06-09", "close": 122.68, "volume": 2410743.0}, {"date": "2020-06-10", "close": 119.97, "volume": 2001492.0}, {"date": "2020-06-11", "close": 112.18, "volume": 3400514.0}, {"date": "2020-06-12", "close": 114.16, "volume": 1785796.0}, {"date": "2020-06-15", "close": 114.47, "volume": 3327580.0}, {"date": "2020-06-16", "close": 116.39, "volume": 2504300.0}, {"date": "2020-06-17", "close": 115.19, "volume": 2534323.0}, {"date": "2020-06-18", "close": 115.08, "volume": 1432516.0}, {"date": "2020-06-19", "close": 114.1, "volume": 2027692.0}, {"date": "2020-06-22", "close": 114.02, "volume": 2018979.0}, {"date": "2020-06-23", "close": 114.1, "volume": 1364831.0}, {"date": "2020-06-24", "close": 110.74, "volume": 2097904.0}, {"date": "2020-06-25", "close": 111.92, "volume": 1552003.0}, {"date": "2020-06-26", "close": 109.36, "volume": 4015826.0}, {"date": "2020-06-29", "close": 111.38, "volume": 2292089.0}, {"date": "2020-06-30", "close": 112.62, "volume": 3284615.0}, {"date": "2020-07-01", "close": 112.48, "volume": 1921773.0}, {"date": "2020-07-02", "close": 113.05, "volume": 1912191.0}, {"date": "2020-07-06", "close": 114.21, "volume": 1328899.0}, {"date": "2020-07-07", "close": 112.62, "volume": 3610048.0}, {"date": "2020-07-08", "close": 112.96, "volume": 5601619.0}, {"date": "2020-07-09", "close": 111.27, "volume": 2546334.0}, {"date": "2020-07-10", "close": 113.32, "volume": 1895106.0}, {"date": "2020-07-13", "close": 113.19, "volume": 2689580.0}, {"date": "2020-07-14", "close": 114.88, "volume": 2775426.0}, {"date": "2020-07-15", "close": 116.87, "volume": 3681441.0}, {"date": "2020-07-16", "close": 116.77, "volume": 2051260.0}, {"date": "2020-07-17", "close": 117.24, "volume": 1957906.0}, {"date": "2020-07-20", "close": 116.48, "volume": 2062152.0}, {"date": "2020-07-21", "close": 117.9, "volume": 1830443.0}, {"date": "2020-07-22", "close": 118.57, "volume": 988184.0}, {"date": "2020-07-23", "close": 118.44, "volume": 2405874.0}, {"date": "2020-07-24", "close": 117.36, "volume": 2419389.0}, {"date": "2020-07-27", "close": 117.52, "volume": 1164660.0}, {"date": "2020-07-28", "close": 117.14, "volume": 3468608.0}, {"date": "2020-07-29", "close": 118.71, "volume": 1251123.0}, {"date": "2020-07-30", "close": 117.51, "volume": 1817274.0}, {"date": "2020-07-31", "close": 117.13, "volume": 3903136.0}, {"date": "2020-08-03", "close": 117.51, "volume": 2003855.0}, {"date": "2020-08-04", "close": 118.05, "volume": 1343233.0}, {"date": "2020-08-05", "close": 118.93, "volume": 1334358.0}, {"date": "2020-08-06", "close": 119.12, "volume": 1846593.0}, {"date": "2020-08-07", "close": 120.39, "volume": 1823803.0}, {"date": "2020-08-10", "close": 121.49, "volume": 1838629.0}, {"date": "2020-08-11", "close": 121.37, "volume": 2588410.0}, {"date": "2020-08-12", "close": 122.15, "volume": 1859823.0}, {"date": "2020-08-13", "close": 121.38, "volume": 1496467.0}, {"date": "2020-08-14", "close": 121.47, "volume": 969379.0}, {"date": "2020-08-17", "close": 121.23, "volume": 1648020.0}, {"date": "2020-08-18", "close": 120.8, "volume": 1682522.0}, {"date": "2020-08-19", "close": 120.24, "volume": 2146871.0}, {"date": "2020-08-20", "close": 119.7, "volume": 2363168.0}, {"date": "2020-08-21", "close": 119.78, "volume": 1954097.0}, {"date": "2020-08-24", "close": 121.57, "volume": 1532862.0}, {"date": "2020-08-25", "close": 121.48, "volume": 1273514.0}, {"date": "2020-08-26", "close": 121.24, "volume": 1538695.0}, {"date": "2020-08-27", "close": 122.1, "volume": 1734318.0}, {"date": "2020-08-28", "close": 122.94, "volume": 1163293.0}, {"date": "2020-08-31", "close": 121.91, "volume": 2711556.0}, {"date": "2020-09-01", "close": 122.3, "volume": 2465014.0}, {"date": "2020-09-02", "close": 124.26, "volume": 2905193.0}, {"date": "2020-09-03", "close": 121.69, "volume": 3989353.0}, {"date": "2020-09-04", "close": 121.52, "volume": 4925634.0}, {"date": "2020-09-08", "close": 119.27, "volume": 2234731.0}, {"date": "2020-09-09", "close": 120.72, "volume": 2225436.0}, {"date": "2020-09-10", "close": 118.94, "volume": 2123040.0}, {"date": "2020-09-11", "close": 119.61, "volume": 2038300.0}, {"date": "2020-09-14", "close": 121.3, "volume": 2817198.0}, {"date": "2020-09-15", "close": 121.21, "volume": 3700911.0}, {"date": "2020-09-16", "close": 121.98, "volume": 1286017.0}, {"date": "2020-09-17", "close": 121.45, "volume": 2660453.0}, {"date": "2020-09-18", "close": 120.3, "volume": 1850748.0}, {"date": "2020-09-21", "close": 117.55, "volume": 2669550.0}, {"date": "2020-09-22", "close": 117.87, "volume": 1478891.0}, {"date": "2020-09-23", "close": 114.77, "volume": 1487694.0}, {"date": "2020-09-24", "close": 114.97, "volume": 2785101.0}, {"date": "2020-09-25", "close": 116.29, "volume": 2098433.0}, {"date": "2020-09-28", "close": 118.18, "volume": 1700780.0}, {"date": "2020-09-29", "close": 117.27, "volume": 2145492.0}, {"date": "2020-09-30", "close": 118.13, "volume": 2495486.0}, {"date": "2020-10-01", "close": 118.42, "volume": 1530513.0}, {"date": "2020-10-02", "close": 118.76, "volume": 2643037.0}, {"date": "2020-10-05", "close": 120.68, "volume": 1792285.0}, {"date": "2020-10-06", "close": 119.58, "volume": 2360505.0}, {"date": "2020-10-07", "close": 121.48, "volume": 1478594.0}, {"date": "2020-10-08", "close": 123.07, "volume": 1898472.0}, {"date": "2020-10-09", "close": 123.28, "volume": 1469515.0}, {"date": "2020-10-12", "close": 124.25, "volume": 1221824.0}, {"date": "2020-10-13", "close": 123.01, "volume": 1336848.0}, {"date": "2020-10-14", "close": 122.5, "volume": 1954627.0}, {"date": "2020-10-15", "close": 122.89, "volume": 1570393.0}, {"date": "2020-10-16", "close": 123.2, "volume": 3624371.0}, {"date": "2020-10-19", "close": 121.44, "volume": 2798050.0}, {"date": "2020-10-20", "close": 122.03, "volume": 1752579.0}, {"date": "2020-10-21", "close": 121.53, "volume": 3396426.0}, {"date": "2020-10-22", "close": 123.2, "volume": 1687976.0}, {"date": "2020-10-23", "close": 123.37, "volume": 1783680.0}, {"date": "2020-10-26", "close": 120.83, "volume": 2742402.0}, {"date": "2020-10-27", "close": 119.31, "volume": 2794154.0}, {"date": "2020-10-28", "close": 115.84, "volume": 3681972.0}, {"date": "2020-10-29", "close": 116.73, "volume": 3668219.0}, {"date": "2020-10-30", "close": 116.73, "volume": 3911988.0}, {"date": "2020-11-02", "close": 118.91, "volume": 2671814.0}, {"date": "2020-11-03", "close": 121.14, "volume": 3273759.0}, {"date": "2020-11-04", "close": 121.11, "volume": 2757692.0}, {"date": "2020-11-05", "close": 123.21, "volume": 2274617.0}, {"date": "2020-11-06", "close": 123.03, "volume": 2051164.0}, {"date": "2020-11-09", "close": 128.13, "volume": 7805827.0}, {"date": "2020-11-10", "close": 129.6, "volume": 3739056.0}, {"date": "2020-11-11", "close": 129.21, "volume": 2104687.0}, {"date": "2020-11-12", "close": 127.53, "volume": 2478468.0}, {"date": "2020-11-13", "close": 130.02, "volume": 1955392.0}, {"date": "2020-11-16", "close": 132.46, "volume": 2905390.0}, {"date": "2020-11-17", "close": 131.9, "volume": 2883225.0}, {"date": "2020-11-18", "close": 130.37, "volume": 1950694.0}, {"date": "2020-11-19", "close": 130.74, "volume": 3099466.0}, {"date": "2020-11-20", "close": 130.18, "volume": 2332287.0}, {"date": "2020-11-23", "close": 131.96, "volume": 2568852.0}, {"date": "2020-11-24", "close": 134.78, "volume": 4215486.0}, {"date": "2020-11-25", "close": 133.92, "volume": 2646493.0}, {"date": "2020-11-27", "close": 133.82, "volume": 1251628.0}, {"date": "2020-11-30", "close": 132.4, "volume": 3092993.0}, {"date": "2020-12-01", "close": 133.63, "volume": 2659680.0}, {"date": "2020-12-02", "close": 134.32, "volume": 1822876.0}, {"date": "2020-12-03", "close": 134.6, "volume": 2113292.0}, {"date": "2020-12-04", "close": 136.32, "volume": 2044879.0}, {"date": "2020-12-07", "close": 135.56, "volume": 3476656.0}, {"date": "2020-12-08", "close": 136.03, "volume": 1891295.0}, {"date": "2020-12-09", "close": 135.77, "volume": 1928404.0}, {"date": "2020-12-10", "close": 135.62, "volume": 1906634.0}, {"date": "2020-12-11", "close": 135.35, "volume": 3072740.0}, {"date": "2020-12-14", "close": 133.4, "volume": 2320234.0}, {"date": "2020-12-15", "close": 135.42, "volume": 1987285.0}, {"date": "2020-12-16", "close": 135.06, "volume": 2131691.0}, {"date": "2020-12-17", "close": 135.73, "volume": 2010478.0}, {"date": "2020-12-18", "close": 135.13, "volume": 2630242.0}, {"date": "2020-12-21", "close": 134.45, "volume": 3139349.0}, {"date": "2020-12-22", "close": 133.69, "volume": 2561041.0}, {"date": "2020-12-23", "close": 134.7, "volume": 2325584.0}, {"date": "2020-12-24", "close": 135.08, "volume": 1257600.0}, {"date": "2020-12-28", "close": 135.41, "volume": 2056603.0}, {"date": "2020-12-29", "close": 135.03, "volume": 1482942.0}, {"date": "2020-12-30", "close": 135.68, "volume": 1859273.0}, {"date": "2020-12-31", "close": 136.73, "volume": 3357070.0}, {"date": "2021-01-04", "close": 134.89, "volume": 3598069.0}, {"date": "2021-01-05", "close": 136.05, "volume": 2024794.0}, {"date": "2021-01-06", "close": 139.46, "volume": 2965693.0}, {"date": "2021-01-07", "close": 140.68, "volume": 2613931.0}, {"date": "2021-01-08", "close": 140.77, "volume": 2715171.0}, {"date": "2021-01-11", "close": 140.88, "volume": 3569041.0}, {"date": "2021-01-12", "close": 141.56, "volume": 2870259.0}, {"date": "2021-01-13", "close": 141.43, "volume": 3476037.0}, {"date": "2021-01-14", "close": 141.96, "volume": 2651563.0}, {"date": "2021-01-15", "close": 140.61, "volume": 2818048.0}, {"date": "2021-01-19", "close": 141.23, "volume": 2121601.0}, {"date": "2021-01-20", "close": 141.89, "volume": 2003164.0}, {"date": "2021-01-21", "close": 141.03, "volume": 1552341.0}, {"date": "2021-01-22", "close": 140.27, "volume": 1977635.0}, {"date": "2021-01-25", "close": 140.13, "volume": 2381464.0}, {"date": "2021-01-26", "close": 139.49, "volume": 1527009.0}, {"date": "2021-01-27", "close": 135.86, "volume": 2824806.0}, {"date": "2021-01-28", "close": 137.81, "volume": 3178585.0}, {"date": "2021-01-29", "close": 135.44, "volume": 4916071.0}, {"date": "2021-02-01", "close": 136.87, "volume": 2934829.0}, {"date": "2021-02-02", "close": 138.82, "volume": 3474346.0}, {"date": "2021-02-03", "close": 139.39, "volume": 2014257.0}, {"date": "2021-02-04", "close": 141.18, "volume": 1620825.0}, {"date": "2021-02-05", "close": 141.93, "volume": 2587925.0}, {"date": "2021-02-08", "close": 143.49, "volume": 1190455.0}, {"date": "2021-02-09", "close": 143.52, "volume": 1412856.0}, {"date": "2021-02-10", "close": 143.73, "volume": 2178979.0}, {"date": "2021-02-11", "close": 143.83, "volume": 1360499.0}, {"date": "2021-02-12", "close": 144.67, "volume": 1266990.0}, {"date": "2021-02-16", "close": 144.91, "volume": 1755359.0}, {"date": "2021-02-17", "close": 145.04, "volume": 1753727.0}, {"date": "2021-02-18", "close": 144.24, "volume": 1782257.0}, {"date": "2021-02-19", "close": 145.0, "volume": 1775039.0}, {"date": "2021-02-22", "close": 145.57, "volume": 1553096.0}, {"date": "2021-02-23", "close": 146.05, "volume": 3338730.0}, {"date": "2021-02-24", "close": 148.15, "volume": 3894141.0}, {"date": "2021-02-25", "close": 145.28, "volume": 5825301.0}, {"date": "2021-02-26", "close": 143.56, "volume": 7958688.0}, {"date": "2021-03-01", "close": 146.83, "volume": 2528548.0}, {"date": "2021-03-02", "close": 146.3, "volume": 3016101.0}, {"date": "2021-03-03", "close": 145.95, "volume": 2786411.0}, {"date": "2021-03-04", "close": 144.27, "volume": 5338321.0}, {"date": "2021-03-05", "close": 147.46, "volume": 5165692.0}, {"date": "2021-03-08", "close": 148.68, "volume": 5714225.0}, {"date": "2021-03-09", "close": 148.59, "volume": 4104368.0}, {"date": "2021-03-10", "close": 150.54, "volume": 3435219.0}, {"date": "2021-03-11", "close": 151.01, "volume": 2914988.0}, {"date": "2021-03-12", "close": 152.3, "volume": 2044994.0}, {"date": "2021-03-15", "close": 153.0, "volume": 3445767.0}, {"date": "2021-03-16", "close": 151.95, "volume": 4002686.0}, {"date": "2021-03-17", "close": 152.73, "volume": 2330102.0}, {"date": "2021-03-18", "close": 151.55, "volume": 2264460.0}, {"date": "2021-03-19", "close": 150.96, "volume": 3497669.0}, {"date": "2021-03-22", "close": 150.94, "volume": 2404838.0}, {"date": "2021-03-23", "close": 148.8, "volume": 1834518.0}, {"date": "2021-03-24", "close": 148.81, "volume": 3254837.0}, {"date": "2021-03-25", "close": 150.01, "volume": 3481746.0}, {"date": "2021-03-26", "close": 152.5, "volume": 2488636.0}, {"date": "2021-03-29", "close": 151.84, "volume": 2777177.0}, {"date": "2021-03-30", "close": 152.12, "volume": 2078076.0}, {"date": "2021-03-31", "close": 151.55, "volume": 3767569.0}, {"date": "2021-04-01", "close": 152.86, "volume": 2888784.0}, {"date": "2021-04-05", "close": 154.21, "volume": 2465473.0}, {"date": "2021-04-06", "close": 154.32, "volume": 3165002.0}, {"date": "2021-04-07", "close": 154.01, "volume": 2100343.0}, {"date": "2021-04-08", "close": 154.08, "volume": 2043105.0}, {"date": "2021-04-09", "close": 154.83, "volume": 3993678.0}, {"date": "2021-04-12", "close": 154.95, "volume": 1946990.0}, {"date": "2021-04-13", "close": 154.5, "volume": 2319217.0}, {"date": "2021-04-14", "close": 155.06, "volume": 2307104.0}, {"date": "2021-04-15", "close": 155.89, "volume": 1698430.0}, {"date": "2021-04-16", "close": 156.66, "volume": 2662051.0}, {"date": "2021-04-19", "close": 156.13, "volume": 2750438.0}, {"date": "2021-04-20", "close": 154.7, "volume": 1958713.0}, {"date": "2021-04-21", "close": 156.43, "volume": 2078727.0}, {"date": "2021-04-22", "close": 155.31, "volume": 4290764.0}, {"date": "2021-04-23", "close": 156.83, "volume": 3951174.0}, {"date": "2021-04-26", "close": 156.91, "volume": 1899240.0}, {"date": "2021-04-27", "close": 157.19, "volume": 1589501.0}, {"date": "2021-04-28", "close": 157.45, "volume": 1559688.0}, {"date": "2021-04-29", "close": 158.77, "volume": 2609181.0}, {"date": "2021-04-30", "close": 157.55, "volume": 2905994.0}, {"date": "2021-05-03", "close": 158.56, "volume": 3350540.0}, {"date": "2021-05-04", "close": 158.7, "volume": 2682153.0}, {"date": "2021-05-05", "close": 159.25, "volume": 1528517.0}, {"date": "2021-05-06", "close": 160.56, "volume": 3266991.0}, {"date": "2021-05-07", "close": 161.78, "volume": 2080945.0}, {"date": "2021-05-10", "close": 161.6, "volume": 4062503.0}, {"date": "2021-05-11", "close": 159.53, "volume": 4184267.0}, {"date": "2021-05-12", "close": 156.45, "volume": 2384251.0}, {"date": "2021-05-13", "close": 158.65, "volume": 2517525.0}, {"date": "2021-05-14", "close": 160.74, "volume": 2313023.0}, {"date": "2021-05-17", "close": 160.58, "volume": 2508391.0}, {"date": "2021-05-18", "close": 159.11, "volume": 3681832.0}, {"date": "2021-05-19", "close": 158.18, "volume": 4010872.0}, {"date": "2021-05-20", "close": 159.03, "volume": 2387876.0}, {"date": "2021-05-21", "close": 159.61, "volume": 2113842.0}, {"date": "2021-05-24", "close": 160.53, "volume": 2031902.0}, {"date": "2021-05-25", "close": 159.64, "volume": 1611301.0}, {"date": "2021-05-26", "close": 160.1, "volume": 1970667.0}, {"date": "2021-05-27", "close": 160.96, "volume": 3068513.0}, {"date": "2021-05-28", "close": 161.13, "volume": 3378357.0}, {"date": "2021-06-01", "close": 161.68, "volume": 1809288.0}, {"date": "2021-06-02", "close": 161.83, "volume": 1699448.0}, {"date": "2021-06-03", "close": 161.68, "volume": 2213276.0}, {"date": "2021-06-04", "close": 162.4, "volume": 2643365.0}, {"date": "2021-06-07", "close": 161.87, "volume": 2490377.0}, {"date": "2021-06-08", "close": 161.91, "volume": 5583981.0}, {"date": "2021-06-09", "close": 161.22, "volume": 2289973.0}, {"date": "2021-06-10", "close": 160.53, "volume": 2668126.0}, {"date": "2021-06-11", "close": 160.96, "volume": 1463373.0}, {"date": "2021-06-14", "close": 160.13, "volume": 1533736.0}, {"date": "2021-06-15", "close": 160.28, "volume": 3168471.0}, {"date": "2021-06-16", "close": 159.24, "volume": 2628748.0}, {"date": "2021-06-17", "close": 157.25, "volume": 3114907.0}, {"date": "2021-06-18", "close": 154.3, "volume": 2403221.0}, {"date": "2021-06-21", "close": 157.32, "volume": 4447651.0}, {"date": "2021-06-22", "close": 157.51, "volume": 2131621.0}, {"date": "2021-06-23", "close": 157.26, "volume": 2311544.0}, {"date": "2021-06-24", "close": 158.34, "volume": 1894438.0}, {"date": "2021-06-25", "close": 159.3, "volume": 2101572.0}, {"date": "2021-06-28", "close": 158.61, "volume": 2053378.0}, {"date": "2021-06-29", "close": 158.1, "volume": 2972605.0}, {"date": "2021-06-30", "close": 158.62, "volume": 3398507.0}, {"date": "2021-07-01", "close": 159.72, "volume": 3714262.0}, {"date": "2021-07-02", "close": 160.06, "volume": 2264574.0}, {"date": "2021-07-06", "close": 158.59, "volume": 2175355.0}, {"date": "2021-07-07", "close": 158.96, "volume": 2500316.0}, {"date": "2021-07-08", "close": 157.34, "volume": 3511569.0}, {"date": "2021-07-09", "close": 159.67, "volume": 3195711.0}, {"date": "2021-07-12", "close": 160.3, "volume": 2277665.0}, {"date": "2021-07-13", "close": 159.09, "volume": 2013273.0}, {"date": "2021-07-14", "close": 158.8, "volume": 1856035.0}, {"date": "2021-07-15", "close": 158.64, "volume": 2504648.0}, {"date": "2021-07-16", "close": 157.47, "volume": 2307669.0}, {"date": "2021-07-19", "close": 154.62, "volume": 5718131.0}, {"date": "2021-07-20", "close": 157.13, "volume": 3178529.0}, {"date": "2021-07-21", "close": 158.57, "volume": 1906275.0}, {"date": "2021-07-22", "close": 158.08, "volume": 2368582.0}, {"date": "2021-07-23", "close": 158.96, "volume": 2470568.0}, {"date": "2021-07-26", "close": 159.53, "volume": 2080062.0}, {"date": "2021-07-27", "close": 159.55, "volume": 2471940.0}, {"date": "2021-07-28", "close": 159.42, "volume": 3874259.0}, {"date": "2021-07-29", "close": 160.46, "volume": 3621140.0}, {"date": "2021-07-30", "close": 159.97, "volume": 4224361.0}, {"date": "2021-08-02", "close": 159.57, "volume": 2840701.0}, {"date": "2021-08-03", "close": 160.9, "volume": 3292043.0}, {"date": "2021-08-04", "close": 159.33, "volume": 2780312.0}, {"date": "2021-08-05", "close": 160.27, "volume": 1709447.0}, {"date": "2021-08-06", "close": 161.34, "volume": 3023975.0}, {"date": "2021-08-09", "close": 161.04, "volume": 1822486.0}, {"date": "2021-08-10", "close": 161.99, "volume": 2027381.0}, {"date": "2021-08-11", "close": 163.0, "volume": 2200033.0}, {"date": "2021-08-12", "close": 163.18, "volume": 3339642.0}, {"date": "2021-08-13", "close": 163.19, "volume": 2110689.0}, {"date": "2021-08-16", "close": 163.22, "volume": 2181166.0}, {"date": "2021-08-17", "close": 162.42, "volume": 4625313.0}, {"date": "2021-08-18", "close": 160.63, "volume": 3586232.0}, {"date": "2021-08-19", "close": 160.13, "volume": 4255576.0}, {"date": "2021-08-20", "close": 161.09, "volume": 2264657.0}, {"date": "2021-08-23", "close": 162.08, "volume": 1868764.0}, {"date": "2021-08-24", "close": 162.59, "volume": 1706155.0}, {"date": "2021-08-25", "close": 163.19, "volume": 1650351.0}, {"date": "2021-08-26", "close": 162.2, "volume": 1998389.0}, {"date": "2021-08-27", "close": 163.6, "volume": 1681749.0}, {"date": "2021-08-30", "close": 163.17, "volume": 1991318.0}, {"date": "2021-08-31", "close": 163.09, "volume": 1944119.0}, {"date": "2021-09-01", "close": 163.05, "volume": 1975416.0}, {"date": "2021-09-02", "close": 164.07, "volume": 2202351.0}, {"date": "2021-09-03", "close": 163.49, "volume": 1412303.0}, {"date": "2021-09-07", "close": 162.13, "volume": 3306686.0}, {"date": "2021-09-08", "close": 162.04, "volume": 1641662.0}, {"date": "2021-09-09", "close": 161.35, "volume": 1989817.0}, {"date": "2021-09-10", "close": 160.12, "volume": 2483645.0}, {"date": "2021-09-13", "close": 161.09, "volume": 3123357.0}, {"date": "2021-09-14", "close": 159.59, "volume": 3033156.0}, {"date": "2021-09-15", "close": 161.07, "volume": 5122288.0}, {"date": "2021-09-16", "close": 160.49, "volume": 3375458.0}, {"date": "2021-09-17", "close": 159.55, "volume": 2983602.0}, {"date": "2021-09-20", "close": 157.15, "volume": 4261994.0}, {"date": "2021-09-21", "close": 156.7, "volume": 3194762.0}, {"date": "2021-09-22", "close": 158.26, "volume": 3536330.0}, {"date": "2021-09-23", "close": 160.48, "volume": 1909043.0}, {"date": "2021-09-24", "close": 159.87, "volume": 2257154.0}, {"date": "2021-09-27", "close": 160.43, "volume": 2118082.0}, {"date": "2021-09-28", "close": 158.44, "volume": 4029652.0}, {"date": "2021-09-29", "close": 158.95, "volume": 2568214.0}, {"date": "2021-09-30", "close": 156.51, "volume": 4719518.0}, {"date": "2021-10-01", "close": 158.55, "volume": 4164451.0}, {"date": "2021-10-04", "close": 157.81, "volume": 4735450.0}, {"date": "2021-10-05", "close": 158.93, "volume": 2882363.0}, {"date": "2021-10-06", "close": 159.33, "volume": 5584012.0}, {"date": "2021-10-07", "close": 160.61, "volume": 1977306.0}, {"date": "2021-10-08", "close": 160.56, "volume": 2090131.0}, {"date": "2021-10-11", "close": 159.26, "volume": 2231296.0}, {"date": "2021-10-12", "close": 159.03, "volume": 2438527.0}, {"date": "2021-10-13", "close": 159.19, "volume": 2317002.0}, {"date": "2021-10-14", "close": 161.71, "volume": 1424003.0}, {"date": "2021-10-15", "close": 162.71, "volume": 1583793.0}, {"date": "2021-10-18", "close": 162.26, "volume": 4804093.0}, {"date": "2021-10-19", "close": 163.53, "volume": 2439878.0}, {"date": "2021-10-20", "close": 165.04, "volume": 1929063.0}, {"date": "2021-10-21", "close": 164.85, "volume": 1227429.0}, {"date": "2021-10-22", "close": 165.21, "volume": 1577149.0}, {"date": "2021-10-25", "close": 165.52, "volume": 1161939.0}, {"date": "2021-10-26", "close": 165.48, "volume": 2068092.0}, {"date": "2021-10-27", "close": 163.21, "volume": 1857571.0}, {"date": "2021-10-28", "close": 164.7, "volume": 1949701.0}, {"date": "2021-10-29", "close": 164.54, "volume": 2514824.0}, {"date": "2021-11-01", "close": 165.38, "volume": 2821284.0}, {"date": "2021-11-02", "close": 165.85, "volume": 1252456.0}, {"date": "2021-11-03", "close": 166.68, "volume": 2582180.0}, {"date": "2021-11-04", "close": 165.98, "volume": 4350261.0}, {"date": "2021-11-05", "close": 166.78, "volume": 1930394.0}, {"date": "2021-11-08", "close": 167.14, "volume": 1616734.0}, {"date": "2021-11-09", "close": 166.98, "volume": 2163023.0}, {"date": "2021-11-10", "close": 166.47, "volume": 2028712.0}, {"date": "2021-11-11", "close": 166.47, "volume": 1274538.0}, {"date": "2021-11-12", "close": 166.97, "volume": 1642400.0}, {"date": "2021-11-15", "close": 167.1, "volume": 1773604.0}, {"date": "2021-11-16", "close": 166.83, "volume": 2089043.0}, {"date": "2021-11-17", "close": 166.05, "volume": 2443126.0}, {"date": "2021-11-18", "close": 165.34, "volume": 2280179.0}, {"date": "2021-11-19", "close": 163.88, "volume": 2803840.0}, {"date": "2021-11-22", "close": 164.59, "volume": 2645612.0}, {"date": "2021-11-23", "close": 165.69, "volume": 3169813.0}, {"date": "2021-11-24", "close": 165.62, "volume": 1631729.0}, {"date": "2021-11-26", "close": 161.91, "volume": 3600381.0}, {"date": "2021-11-29", "close": 162.55, "volume": 5371439.0}, {"date": "2021-11-30", "close": 158.67, "volume": 5671395.0}, {"date": "2021-12-01", "close": 157.12, "volume": 6131602.0}, {"date": "2021-12-02", "close": 160.52, "volume": 5973789.0}, {"date": "2021-12-03", "close": 160.13, "volume": 6711550.0}, {"date": "2021-12-06", "close": 162.35, "volume": 4792779.0}, {"date": "2021-12-07", "close": 164.38, "volume": 3313787.0}, {"date": "2021-12-08", "close": 164.5, "volume": 2505502.0}, {"date": "2021-12-09", "close": 163.9, "volume": 5513344.0}, {"date": "2021-12-10", "close": 164.67, "volume": 3166889.0}, {"date": "2021-12-13", "close": 163.24, "volume": 3305454.0}, {"date": "2021-12-14", "close": 162.94, "volume": 4098475.0}, {"date": "2021-12-15", "close": 164.38, "volume": 5770120.0}, {"date": "2021-12-16", "close": 165.09, "volume": 4628127.0}, {"date": "2021-12-17", "close": 163.05, "volume": 5386366.0}, {"date": "2021-12-20", "close": 161.29, "volume": 4451816.0}, {"date": "2021-12-21", "close": 163.7, "volume": 3571306.0}, {"date": "2021-12-22", "close": 164.71, "volume": 2925902.0}, {"date": "2021-12-23", "close": 165.63, "volume": 2477112.0}, {"date": "2021-12-27", "close": 167.42, "volume": 2368674.0}, {"date": "2021-12-28", "close": 167.7, "volume": 2331017.0}, {"date": "2021-12-29", "close": 168.08, "volume": 3052303.0}, {"date": "2021-12-30", "close": 167.97, "volume": 3399424.0}, {"date": "2021-12-31", "close": 167.93, "volume": 3795751.0}, {"date": "2022-01-03", "close": 168.52, "volume": 6090436.0}, {"date": "2022-01-04", "close": 170.0, "volume": 3888853.0}, {"date": "2022-01-05", "close": 168.51, "volume": 4156547.0}, {"date": "2022-01-06", "close": 168.84, "volume": 4916006.0}, {"date": "2022-01-07", "close": 169.26, "volume": 3869372.0}, {"date": "2022-01-10", "close": 169.0, "volume": 8364717.0}, {"date": "2022-01-11", "close": 170.37, "volume": 4040667.0}, {"date": "2022-01-12", "close": 170.51, "volume": 4931030.0}, {"date": "2022-01-13", "close": 169.81, "volume": 4776466.0}, {"date": "2022-01-14", "close": 169.53, "volume": 4386501.0}, {"date": "2022-01-18", "close": 167.06, "volume": 6341204.0}, {"date": "2022-01-19", "close": 165.59, "volume": 4739545.0}, {"date": "2022-01-20", "close": 164.02, "volume": 5959129.0}, {"date": "2022-01-21", "close": 161.73, "volume": 9690814.0}, {"date": "2022-01-24", "close": 162.0, "volume": 12806300.0}, {"date": "2022-01-25", "close": 161.35, "volume": 7948000.0}, {"date": "2022-01-26", "close": 160.25, "volume": 7844980.0}, {"date": "2022-01-27", "close": 159.78, "volume": 5840338.0}, {"date": "2022-01-28", "close": 162.13, "volume": 5828152.0}, {"date": "2022-01-31", "close": 163.95, "volume": 4561468.0}, {"date": "2022-02-01", "close": 165.14, "volume": 3603352.0}, {"date": "2022-02-02", "close": 166.47, "volume": 3921381.0}, {"date": "2022-02-03", "close": 164.69, "volume": 4959097.0}, {"date": "2022-02-04", "close": 164.74, "volume": 5687916.0}, {"date": "2022-02-07", "close": 164.9, "volume": 2563880.0}, {"date": "2022-02-08", "close": 166.02, "volume": 3850176.0}, {"date": "2022-02-09", "close": 167.89, "volume": 5735144.0}, {"date": "2022-02-10", "close": 165.64, "volume": 3407865.0}, {"date": "2022-02-11", "close": 163.84, "volume": 4964866.0}, {"date": "2022-02-14", "close": 162.6, "volume": 3164645.0}, {"date": "2022-02-15", "close": 164.47, "volume": 3177431.0}, {"date": "2022-02-16", "close": 164.76, "volume": 2762620.0}, {"date": "2022-02-17", "close": 162.21, "volume": 2315826.0}, {"date": "2022-02-18", "close": 161.5, "volume": 4916974.0}, {"date": "2022-02-22", "close": 160.14, "volume": 4433929.0}, {"date": "2022-02-23", "close": 158.16, "volume": 3488152.0}, {"date": "2022-02-24", "close": 158.36, "volume": 7496809.0}, {"date": "2022-02-25", "close": 162.85, "volume": 3155175.0}, {"date": "2022-02-28", "close": 161.98, "volume": 4289511.0}, {"date": "2022-03-01", "close": 159.48, "volume": 4450925.0}, {"date": "2022-03-02", "close": 162.62, "volume": 3294357.0}, {"date": "2022-03-03", "close": 162.74, "volume": 2876368.0}, {"date": "2022-03-04", "close": 162.14, "volume": 3191298.0}, {"date": "2022-03-07", "close": 158.43, "volume": 3387318.0}, {"date": "2022-03-08", "close": 157.15, "volume": 5714251.0}, {"date": "2022-03-09", "close": 159.96, "volume": 3354931.0}, {"date": "2022-03-10", "close": 159.79, "volume": 1817813.0}, {"date": "2022-03-11", "close": 158.52, "volume": 1934079.0}, {"date": "2022-03-14", "close": 158.35, "volume": 2404473.0}, {"date": "2022-03-15", "close": 160.34, "volume": 4006339.0}, {"date": "2022-03-16", "close": 162.89, "volume": 2100093.0}, {"date": "2022-03-17", "close": 164.82, "volume": 1437458.0}, {"date": "2022-03-18", "close": 165.4, "volume": 5480869.0}, {"date": "2022-03-21", "close": 165.73, "volume": 4700866.0}, {"date": "2022-03-22", "close": 166.78, "volume": 3131971.0}, {"date": "2022-03-23", "close": 164.86, "volume": 1976337.0}, {"date": "2022-03-24", "close": 165.81, "volume": 1927179.0}, {"date": "2022-03-25", "close": 167.39, "volume": 2533242.0}, {"date": "2022-03-28", "close": 167.28, "volume": 2875426.0}, {"date": "2022-03-29", "close": 168.89, "volume": 1761062.0}, {"date": "2022-03-30", "close": 168.45, "volume": 4306995.0}, {"date": "2022-03-31", "close": 165.98, "volume": 3641782.0}, {"date": "2022-04-01", "close": 166.64, "volume": 2328737.0}, {"date": "2022-04-04", "close": 166.38, "volume": 1699066.0}, {"date": "2022-04-05", "close": 165.23, "volume": 1942129.0}, {"date": "2022-04-06", "close": 165.34, "volume": 3384123.0}, {"date": "2022-04-07", "close": 166.07, "volume": 2579397.0}, {"date": "2022-04-08", "close": 166.97, "volume": 2089060.0}, {"date": "2022-04-11", "close": 165.39, "volume": 3121268.0}, {"date": "2022-04-12", "close": 164.87, "volume": 1746520.0}, {"date": "2022-04-13", "close": 166.14, "volume": 1600233.0}, {"date": "2022-04-14", "close": 165.23, "volume": 2182184.0}, {"date": "2022-04-18", "close": 165.05, "volume": 2834709.0}, {"date": "2022-04-19", "close": 167.22, "volume": 3418134.0}, {"date": "2022-04-20", "close": 168.41, "volume": 2281213.0}, {"date": "2022-04-21", "close": 166.24, "volume": 2103864.0}, {"date": "2022-04-22", "close": 161.91, "volume": 3135023.0}, {"date": "2022-04-25", "close": 161.96, "volume": 4237539.0}, {"date": "2022-04-26", "close": 158.67, "volume": 2527900.0}, {"date": "2022-04-27", "close": 158.77, "volume": 2753809.0}, {"date": "2022-04-28", "close": 161.27, "volume": 3828590.0}, {"date": "2022-04-29", "close": 156.43, "volume": 2888151.0}, {"date": "2022-05-02", "close": 156.5, "volume": 4966393.0}, {"date": "2022-05-03", "close": 157.85, "volume": 2913171.0}, {"date": "2022-05-04", "close": 162.0, "volume": 2944897.0}, {"date": "2022-05-05", "close": 158.01, "volume": 3229635.0}, {"date": "2022-05-06", "close": 157.56, "volume": 3271139.0}, {"date": "2022-05-09", "close": 153.16, "volume": 3398575.0}, {"date": "2022-05-10", "close": 152.68, "volume": 4308582.0}, {"date": "2022-05-11", "close": 151.74, "volume": 5055967.0}, {"date": "2022-05-12", "close": 151.96, "volume": 4007277.0}, {"date": "2022-05-13", "close": 154.61, "volume": 5165802.0}, {"date": "2022-05-16", "close": 154.73, "volume": 2754508.0}, {"date": "2022-05-17", "close": 157.4, "volume": 2723650.0}, {"date": "2022-05-18", "close": 152.32, "volume": 2615751.0}, {"date": "2022-05-19", "close": 151.4, "volume": 4516095.0}, {"date": "2022-05-20", "close": 151.8, "volume": 2950926.0}, {"date": "2022-05-23", "close": 154.49, "volume": 3057567.0}, {"date": "2022-05-24", "close": 154.65, "volume": 2376424.0}, {"date": "2022-05-25", "close": 155.72, "volume": 1985356.0}, {"date": "2022-05-26", "close": 158.02, "volume": 1879981.0}, {"date": "2022-05-27", "close": 160.89, "volume": 1622111.0}, {"date": "2022-05-31", "close": 159.53, "volume": 4520030.0}, {"date": "2022-06-01", "close": 158.33, "volume": 2908384.0}, {"date": "2022-06-02", "close": 160.19, "volume": 2078925.0}, {"date": "2022-06-03", "close": 158.67, "volume": 2134433.0}, {"date": "2022-06-06", "close": 158.99, "volume": 2320253.0}, {"date": "2022-06-07", "close": 160.74, "volume": 1649757.0}, {"date": "2022-06-08", "close": 158.67, "volume": 1739413.0}, {"date": "2022-06-09", "close": 154.54, "volume": 2098943.0}, {"date": "2022-06-10", "close": 151.02, "volume": 4232069.0}, {"date": "2022-06-13", "close": 145.59, "volume": 4350809.0}, {"date": "2022-06-14", "close": 144.56, "volume": 3629436.0}, {"date": "2022-06-15", "close": 145.66, "volume": 2888758.0}, {"date": "2022-06-16", "close": 141.49, "volume": 3434372.0}, {"date": "2022-06-17", "close": 140.99, "volume": 3132330.0}, {"date": "2022-06-21", "close": 144.26, "volume": 4260283.0}, {"date": "2022-06-22", "close": 144.02, "volume": 2708607.0}, {"date": "2022-06-23", "close": 144.63, "volume": 3376842.0}, {"date": "2022-06-24", "close": 148.52, "volume": 5165868.0}, {"date": "2022-06-27", "close": 148.54, "volume": 2683355.0}, {"date": "2022-06-28", "close": 146.65, "volume": 3722121.0}, {"date": "2022-06-29", "close": 145.97, "volume": 3171741.0}, {"date": "2022-06-30", "close": 144.97, "volume": 6050245.0}, {"date": "2022-07-01", "close": 146.78, "volume": 2079398.0}, {"date": "2022-07-05", "close": 145.92, "volume": 3285872.0}, {"date": "2022-07-06", "close": 145.79, "volume": 2445605.0}, {"date": "2022-07-07", "close": 147.7, "volume": 2167685.0}, {"date": "2022-07-08", "close": 147.33, "volume": 2038107.0}, {"date": "2022-07-11", "close": 146.13, "volume": 1959711.0}, {"date": "2022-07-12", "close": 145.37, "volume": 2209331.0}, {"date": "2022-07-13", "close": 144.48, "volume": 2629425.0}, {"date": "2022-07-14", "close": 143.01, "volume": 2582388.0}, {"date": "2022-07-15", "close": 146.04, "volume": 2416936.0}, {"date": "2022-07-18", "close": 145.33, "volume": 2897894.0}, {"date": "2022-07-19", "close": 149.12, "volume": 1695283.0}, {"date": "2022-07-20", "close": 149.63, "volume": 1902445.0}, {"date": "2022-07-21", "close": 150.46, "volume": 2280879.0}, {"date": "2022-07-22", "close": 149.54, "volume": 1564691.0}, {"date": "2022-07-25", "close": 150.2, "volume": 2007726.0}, {"date": "2022-07-26", "close": 149.16, "volume": 1911372.0}, {"date": "2022-07-27", "close": 151.68, "volume": 1536459.0}, {"date": "2022-07-28", "close": 153.16, "volume": 3598881.0}, {"date": "2022-07-29", "close": 154.53, "volume": 1780445.0}, {"date": "2022-08-01", "close": 154.14, "volume": 4046182.0}, {"date": "2022-08-02", "close": 153.02, "volume": 1705163.0}, {"date": "2022-08-03", "close": 154.61, "volume": 1395651.0}, {"date": "2022-08-04", "close": 153.88, "volume": 1043616.0}, {"date": "2022-08-05", "close": 154.19, "volume": 1589700.0}, {"date": "2022-08-08", "close": 154.51, "volume": 2139474.0}, {"date": "2022-08-09", "close": 154.36, "volume": 2497164.0}, {"date": "2022-08-10", "close": 157.19, "volume": 1764962.0}, {"date": "2022-08-11", "close": 157.89, "volume": 1389330.0}, {"date": "2022-08-12", "close": 160.25, "volume": 1743797.0}, {"date": "2022-08-15", "close": 160.48, "volume": 2480900.0}, {"date": "2022-08-16", "close": 161.15, "volume": 1766489.0}, {"date": "2022-08-17", "close": 159.75, "volume": 1282543.0}, {"date": "2022-08-18", "close": 160.16, "volume": 1014623.0}, {"date": "2022-08-19", "close": 158.33, "volume": 1384029.0}, {"date": "2022-08-22", "close": 155.35, "volume": 2939581.0}, {"date": "2022-08-23", "close": 155.06, "volume": 868991.0}, {"date": "2022-08-24", "close": 155.75, "volume": 1669173.0}, {"date": "2022-08-25", "close": 157.87, "volume": 1097099.0}, {"date": "2022-08-26", "close": 153.36, "volume": 1545763.0}, {"date": "2022-08-29", "close": 152.77, "volume": 3808720.0}, {"date": "2022-08-30", "close": 150.97, "volume": 1769371.0}, {"date": "2022-08-31", "close": 149.96, "volume": 1514936.0}, {"date": "2022-09-01", "close": 150.33, "volume": 2987249.0}, {"date": "2022-09-02", "close": 149.08, "volume": 2135262.0}, {"date": "2022-09-06", "close": 148.47, "volume": 2347484.0}, {"date": "2022-09-07", "close": 151.03, "volume": 1913420.0}, {"date": "2022-09-08", "close": 152.46, "volume": 1664405.0}, {"date": "2022-09-09", "close": 154.59, "volume": 1478919.0}, {"date": "2022-09-12", "close": 155.96, "volume": 1743230.0}, {"date": "2022-09-13", "close": 150.22, "volume": 1897484.0}, {"date": "2022-09-14", "close": 150.46, "volume": 1732265.0}, {"date": "2022-09-15", "close": 149.45, "volume": 4132699.0}, {"date": "2022-09-16", "close": 148.03, "volume": 1723593.0}, {"date": "2022-09-19", "close": 148.98, "volume": 2369688.0}, {"date": "2022-09-20", "close": 146.83, "volume": 1701137.0}, {"date": "2022-09-21", "close": 144.39, "volume": 2266807.0}, {"date": "2022-09-22", "close": 143.08, "volume": 2134072.0}, {"date": "2022-09-23", "close": 140.33, "volume": 3117867.0}, {"date": "2022-09-26", "close": 137.29, "volume": 3243526.0}, {"date": "2022-09-27", "close": 136.72, "volume": 5087689.0}, {"date": "2022-09-28", "close": 139.85, "volume": 5954482.0}, {"date": "2022-09-29", "close": 137.44, "volume": 4771349.0}, {"date": "2022-09-30", "close": 135.99, "volume": 4677460.0}, {"date": "2022-10-03", "close": 139.73, "volume": 3209512.0}, {"date": "2022-10-04", "close": 144.15, "volume": 3149607.0}, {"date": "2022-10-05", "close": 143.64, "volume": 1757041.0}, {"date": "2022-10-06", "close": 142.02, "volume": 2608894.0}, {"date": "2022-10-07", "close": 138.85, "volume": 2083285.0}, {"date": "2022-10-10", "close": 137.99, "volume": 2531235.0}, {"date": "2022-10-11", "close": 137.42, "volume": 2941513.0}, {"date": "2022-10-12", "close": 136.78, "volume": 2367419.0}, {"date": "2022-10-13", "close": 140.58, "volume": 3821563.0}, {"date": "2022-10-14", "close": 137.99, "volume": 2613919.0}, {"date": "2022-10-17", "close": 140.95, "volume": 4599060.0}, {"date": "2022-10-18", "close": 142.83, "volume": 2588535.0}, {"date": "2022-10-19", "close": 141.51, "volume": 2155049.0}, {"date": "2022-10-20", "close": 140.18, "volume": 2133070.0}, {"date": "2022-10-21", "close": 143.29, "volume": 2063140.0}, {"date": "2022-10-24", "close": 144.76, "volume": 3019377.0}, {"date": "2022-10-25", "close": 147.02, "volume": 3006300.0}, {"date": "2022-10-26", "close": 147.49, "volume": 2190083.0}, {"date": "2022-10-27", "close": 147.31, "volume": 2569432.0}, {"date": "2022-10-28", "close": 150.47, "volume": 6363230.0}, {"date": "2022-10-31", "close": 149.74, "volume": 8196690.0}, {"date": "2022-11-01", "close": 150.06, "volume": 2163412.0}, {"date": "2022-11-02", "close": 147.18, "volume": 3271339.0}, {"date": "2022-11-03", "close": 146.58, "volume": 3410511.0}, {"date": "2022-11-04", "close": 148.76, "volume": 3004948.0}, {"date": "2022-11-07", "close": 150.02, "volume": 4002479.0}, {"date": "2022-11-08", "close": 150.75, "volume": 2456486.0}, {"date": "2022-11-09", "close": 148.0, "volume": 2042286.0}, {"date": "2022-11-10", "close": 154.5, "volume": 2953509.0}, {"date": "2022-11-11", "close": 155.59, "volume": 3283641.0}, {"date": "2022-11-14", "close": 154.39, "volume": 5213701.0}, {"date": "2022-11-15", "close": 155.52, "volume": 2495457.0}, {"date": "2022-11-16", "close": 154.28, "volume": 2451047.0}, {"date": "2022-11-17", "close": 153.74, "volume": 2217503.0}, {"date": "2022-11-18", "close": 154.75, "volume": 2201911.0}, {"date": "2022-11-21", "close": 154.74, "volume": 3189226.0}, {"date": "2022-11-22", "close": 156.77, "volume": 2499936.0}, {"date": "2022-11-23", "close": 157.26, "volume": 2328032.0}, {"date": "2022-11-25", "close": 157.71, "volume": 1425892.0}, {"date": "2022-11-28", "close": 155.18, "volume": 3066383.0}, {"date": "2022-11-29", "close": 155.68, "volume": 1694721.0}, {"date": "2022-11-30", "close": 158.99, "volume": 3026914.0}, {"date": "2022-12-01", "close": 158.97, "volume": 3089087.0}, {"date": "2022-12-02", "close": 158.85, "volume": 2564201.0}, {"date": "2022-12-05", "close": 155.77, "volume": 3392873.0}, {"date": "2022-12-06", "close": 153.96, "volume": 2815681.0}, {"date": "2022-12-07", "close": 153.88, "volume": 3126370.0}, {"date": "2022-12-08", "close": 154.7, "volume": 3306031.0}, {"date": "2022-12-09", "close": 153.54, "volume": 2802393.0}, {"date": "2022-12-12", "close": 155.66, "volume": 3792447.0}, {"date": "2022-12-13", "close": 155.69, "volume": 3394283.0}, {"date": "2022-12-14", "close": 154.96, "volume": 4778536.0}, {"date": "2022-12-15", "close": 151.85, "volume": 3237378.0}, {"date": "2022-12-16", "close": 150.14, "volume": 4604195.0}, {"date": "2022-12-19", "close": 149.15, "volume": 5003045.0}, {"date": "2022-12-20", "close": 149.62, "volume": 2486261.0}, {"date": "2022-12-21", "close": 151.74, "volume": 3333297.0}, {"date": "2022-12-22", "close": 150.33, "volume": 3407572.0}, {"date": "2022-12-23", "close": 151.39, "volume": 2754153.0}, {"date": "2022-12-27", "close": 151.58, "volume": 2684894.0}, {"date": "2022-12-28", "close": 149.85, "volume": 3734340.0}, {"date": "2022-12-29", "close": 152.0, "volume": 2163852.0}, {"date": "2022-12-30", "close": 151.65, "volume": 2609185.0}, {"date": "2023-01-03", "close": 151.6, "volume": 3794501.0}, {"date": "2023-01-04", "close": 153.38, "volume": 1970113.0}, {"date": "2023-01-05", "close": 152.27, "volume": 2531188.0}, {"date": "2023-01-06", "close": 155.43, "volume": 2911125.0}, {"date": "2023-01-09", "close": 154.8, "volume": 4605762.0}, {"date": "2023-01-10", "close": 155.92, "volume": 2032021.0}, {"date": "2023-01-11", "close": 157.29, "volume": 1604398.0}, {"date": "2023-01-12", "close": 158.03, "volume": 2497844.0}, {"date": "2023-01-13", "close": 158.48, "volume": 2340301.0}, {"date": "2023-01-17", "close": 157.71, "volume": 6155260.0}, {"date": "2023-01-18", "close": 154.91, "volume": 4737379.0}, {"date": "2023-01-19", "close": 153.88, "volume": 3060615.0}, {"date": "2023-01-20", "close": 156.04, "volume": 2413259.0}, {"date": "2023-01-23", "close": 157.57, "volume": 4138770.0}, {"date": "2023-01-24", "close": 157.4, "volume": 2208112.0}, {"date": "2023-01-25", "close": 157.72, "volume": 2438032.0}, {"date": "2023-01-26", "close": 158.94, "volume": 1446374.0}, {"date": "2023-01-27", "close": 158.81, "volume": 2014679.0}, {"date": "2023-01-30", "close": 157.27, "volume": 3874356.0}, {"date": "2023-01-31", "close": 159.45, "volume": 2471039.0}, {"date": "2023-02-01", "close": 160.4, "volume": 2407468.0}, {"date": "2023-02-02", "close": 161.56, "volume": 1660114.0}, {"date": "2023-02-03", "close": 160.2, "volume": 2567205.0}, {"date": "2023-02-06", "close": 159.24, "volume": 1009709.0}, {"date": "2023-02-07", "close": 160.72, "volume": 1694825.0}, {"date": "2023-02-08", "close": 159.3, "volume": 1266050.0}, {"date": "2023-02-09", "close": 157.57, "volume": 1348093.0}, {"date": "2023-02-10", "close": 158.62, "volume": 2288635.0}, {"date": "2023-02-13", "close": 160.05, "volume": 1516217.0}, {"date": "2023-02-14", "close": 159.56, "volume": 1341442.0}, {"date": "2023-02-15", "close": 159.95, "volume": 1402774.0}, {"date": "2023-02-16", "close": 158.36, "volume": 1083273.0}, {"date": "2023-02-17", "close": 158.21, "volume": 977879.0}, {"date": "2023-02-21", "close": 155.34, "volume": 1183542.0}, {"date": "2023-02-22", "close": 154.99, "volume": 1644935.0}, {"date": "2023-02-23", "close": 155.31, "volume": 1354661.0}, {"date": "2023-02-24", "close": 154.35, "volume": 1236775.0}, {"date": "2023-02-27", "close": 154.31, "volume": 1765763.0}, {"date": "2023-02-28", "close": 153.83, "volume": 1816418.0}, {"date": "2023-03-01", "close": 153.53, "volume": 1185201.0}, {"date": "2023-03-02", "close": 154.6, "volume": 1932381.0}, {"date": "2023-03-03", "close": 156.74, "volume": 1907135.0}, {"date": "2023-03-06", "close": 156.41, "volume": 935899.0}, {"date": "2023-03-07", "close": 153.73, "volume": 1254994.0}, {"date": "2023-03-08", "close": 153.67, "volume": 1228003.0}, {"date": "2023-03-09", "close": 150.42, "volume": 1518603.0}, {"date": "2023-03-10", "close": 148.07, "volume": 3410946.0}, {"date": "2023-03-13", "close": 146.54, "volume": 3143995.0}, {"date": "2023-03-14", "close": 148.69, "volume": 2381489.0}, {"date": "2023-03-15", "close": 146.59, "volume": 3032545.0}, {"date": "2023-03-16", "close": 148.34, "volume": 6814241.0}, {"date": "2023-03-17", "close": 145.65, "volume": 1716404.0}, {"date": "2023-03-20", "close": 147.58, "volume": 3457511.0}, {"date": "2023-03-21", "close": 149.53, "volume": 2998346.0}, {"date": "2023-03-22", "close": 146.55, "volume": 3014700.0}, {"date": "2023-03-23", "close": 145.2, "volume": 1568086.0}, {"date": "2023-03-24", "close": 146.38, "volume": 1383219.0}, {"date": "2023-03-27", "close": 147.56, "volume": 1555393.0}, {"date": "2023-03-28", "close": 147.72, "volume": 1317106.0}, {"date": "2023-03-29", "close": 149.73, "volume": 1266740.0}, {"date": "2023-03-30", "close": 150.4, "volume": 1834667.0}, {"date": "2023-03-31", "close": 152.26, "volume": 2015797.0}, {"date": "2023-04-03", "close": 153.09, "volume": 1576253.0}, {"date": "2023-04-04", "close": 151.86, "volume": 1177471.0}, {"date": "2023-04-05", "close": 152.28, "volume": 1913636.0}, {"date": "2023-04-06", "close": 152.44, "volume": 1266452.0}, {"date": "2023-04-10", "close": 152.98, "volume": 1183581.0}, {"date": "2023-04-11", "close": 153.66, "volume": 923566.0}, {"date": "2023-04-12", "close": 153.22, "volume": 1207464.0}, {"date": "2023-04-13", "close": 154.46, "volume": 1054930.0}, {"date": "2023-04-14", "close": 154.31, "volume": 1071492.0}, {"date": "2023-04-17", "close": 155.05, "volume": 5084963.0}, {"date": "2023-04-18", "close": 155.11, "volume": 1139960.0}, {"date": "2023-04-19", "close": 155.1, "volume": 1129204.0}, {"date": "2023-04-20", "close": 154.04, "volume": 2141389.0}, {"date": "2023-04-21", "close": 154.13, "volume": 979589.0}, {"date": "2023-04-24", "close": 154.44, "volume": 1454776.0}, {"date": "2023-04-25", "close": 152.26, "volume": 1302378.0}, {"date": "2023-04-26", "close": 150.51, "volume": 1425414.0}, {"date": "2023-04-27", "close": 153.16, "volume": 1818752.0}, {"date": "2023-04-28", "close": 154.63, "volume": 1835708.0}, {"date": "2023-05-01", "close": 154.54, "volume": 1011639.0}, {"date": "2023-05-02", "close": 152.18, "volume": 1561301.0}, {"date": "2023-05-03", "close": 150.95, "volume": 1168543.0}, {"date": "2023-05-04", "close": 149.53, "volume": 1403156.0}, {"date": "2023-05-05", "close": 151.93, "volume": 1019035.0}, {"date": "2023-05-08", "close": 152.0, "volume": 1270153.0}, {"date": "2023-05-09", "close": 151.39, "volume": 1173061.0}, {"date": "2023-05-10", "close": 151.25, "volume": 1616137.0}, {"date": "2023-05-11", "close": 150.48, "volume": 1142767.0}, {"date": "2023-05-12", "close": 150.36, "volume": 979219.0}, {"date": "2023-05-15", "close": 151.06, "volume": 1172738.0}, {"date": "2023-05-16", "close": 149.17, "volume": 997294.0}, {"date": "2023-05-17", "close": 151.02, "volume": 1646122.0}, {"date": "2023-05-18", "close": 151.8, "volume": 1931035.0}, {"date": "2023-05-19", "close": 151.64, "volume": 1830044.0}, {"date": "2023-05-22", "close": 151.79, "volume": 1464000.0}, {"date": "2023-05-23", "close": 150.7, "volume": 1104419.0}, {"date": "2023-05-24", "close": 149.32, "volume": 2180576.0}, {"date": "2023-05-25", "close": 148.55, "volume": 1290993.0}, {"date": "2023-05-26", "close": 149.71, "volume": 1063183.0}, {"date": "2023-05-30", "close": 149.43, "volume": 2305081.0}, {"date": "2023-05-31", "close": 148.62, "volume": 2503146.0}, {"date": "2023-06-01", "close": 149.8, "volume": 1608025.0}, {"date": "2023-06-02", "close": 152.61, "volume": 1777845.0}, {"date": "2023-06-05", "close": 152.08, "volume": 1319437.0}, {"date": "2023-06-06", "close": 153.01, "volume": 1049763.0}, {"date": "2023-06-07", "close": 153.65, "volume": 1412574.0}, {"date": "2023-06-08", "close": 153.82, "volume": 1028758.0}, {"date": "2023-06-09", "close": 153.63, "volume": 2111921.0}, {"date": "2023-06-12", "close": 154.15, "volume": 1176334.0}, {"date": "2023-06-13", "close": 155.42, "volume": 3770145.0}, {"date": "2023-06-14", "close": 154.96, "volume": 1774443.0}, {"date": "2023-06-15", "close": 156.9, "volume": 1842827.0}, {"date": "2023-06-16", "close": 156.63, "volume": 1236960.0}, {"date": "2023-06-20", "close": 155.32, "volume": 1390472.0}, {"date": "2023-06-21", "close": 155.02, "volume": 1338355.0}, {"date": "2023-06-22", "close": 154.47, "volume": 2132480.0}, {"date": "2023-06-23", "close": 153.48, "volume": 1986151.0}, {"date": "2023-06-26", "close": 154.16, "volume": 1441146.0}, {"date": "2023-06-27", "close": 155.44, "volume": 966994.0}, {"date": "2023-06-28", "close": 155.3, "volume": 1288003.0}, {"date": "2023-06-29", "close": 156.52, "volume": 1597597.0}, {"date": "2023-06-30", "close": 157.83, "volume": 1923899.0}, {"date": "2023-07-03", "close": 158.43, "volume": 808109.0}, {"date": "2023-07-05", "close": 157.63, "volume": 1317840.0}, {"date": "2023-07-06", "close": 155.95, "volume": 1606412.0}, {"date": "2023-07-07", "close": 156.14, "volume": 1076463.0}, {"date": "2023-07-10", "close": 157.18, "volume": 1267328.0}, {"date": "2023-07-11", "close": 158.86, "volume": 1564844.0}, {"date": "2023-07-12", "close": 159.53, "volume": 1804366.0}, {"date": "2023-07-13", "close": 160.21, "volume": 1319520.0}, {"date": "2023-07-14", "close": 159.08, "volume": 3131884.0}, {"date": "2023-07-17", "close": 159.18, "volume": 1297876.0}, {"date": "2023-07-18", "close": 160.26, "volume": 1199670.0}, {"date": "2023-07-19", "close": 161.14, "volume": 2492986.0}, {"date": "2023-07-20", "close": 162.03, "volume": 990869.0}, {"date": "2023-07-21", "close": 162.47, "volume": 2653795.0}, {"date": "2023-07-24", "close": 163.15, "volume": 1126102.0}, {"date": "2023-07-25", "close": 163.07, "volume": 1235695.0}, {"date": "2023-07-26", "close": 163.56, "volume": 1274434.0}, {"date": "2023-07-27", "close": 162.18, "volume": 1323328.0}, {"date": "2023-07-28", "close": 162.88, "volume": 916011.0}, {"date": "2023-07-31", "close": 163.39, "volume": 1765360.0}, {"date": "2023-08-01", "close": 162.84, "volume": 866076.0}, {"date": "2023-08-02", "close": 161.48, "volume": 1416617.0}, {"date": "2023-08-03", "close": 160.94, "volume": 1218954.0}, {"date": "2023-08-04", "close": 160.36, "volume": 1430997.0}, {"date": "2023-08-07", "close": 161.81, "volume": 1069784.0}, {"date": "2023-08-08", "close": 161.09, "volume": 1003120.0}, {"date": "2023-08-09", "close": 160.6, "volume": 978222.0}, {"date": "2023-08-10", "close": 160.4, "volume": 1213731.0}, {"date": "2023-08-11", "close": 160.85, "volume": 1299459.0}, {"date": "2023-08-14", "close": 160.74, "volume": 1142488.0}, {"date": "2023-08-15", "close": 158.6, "volume": 1944105.0}, {"date": "2023-08-16", "close": 157.51, "volume": 1425111.0}, {"date": "2023-08-17", "close": 156.78, "volume": 1665644.0}, {"date": "2023-08-18", "close": 157.06, "volume": 2235211.0}, {"date": "2023-08-21", "close": 156.83, "volume": 1501746.0}, {"date": "2023-08-22", "close": 156.09, "volume": 1432865.0}, {"date": "2023-08-23", "close": 157.18, "volume": 1188295.0}, {"date": "2023-08-24", "close": 155.78, "volume": 1982079.0}, {"date": "2023-08-25", "close": 156.72, "volume": 1993926.0}, {"date": "2023-08-28", "close": 157.66, "volume": 1385498.0}, {"date": "2023-08-29", "close": 159.15, "volume": 1392388.0}, {"date": "2023-08-30", "close": 159.57, "volume": 1317291.0}, {"date": "2023-08-31", "close": 158.98, "volume": 1121025.0}, {"date": "2023-09-01", "close": 159.85, "volume": 984263.0}, {"date": "2023-09-05", "close": 158.01, "volume": 1268591.0}, {"date": "2023-09-06", "close": 157.49, "volume": 1054385.0}, {"date": "2023-09-07", "close": 157.38, "volume": 1672660.0}, {"date": "2023-09-08", "close": 157.55, "volume": 1190815.0}, {"date": "2023-09-11", "close": 157.93, "volume": 1197982.0}, {"date": "2023-09-12", "close": 158.14, "volume": 1728907.0}, {"date": "2023-09-13", "close": 157.72, "volume": 1197799.0}, {"date": "2023-09-14", "close": 159.52, "volume": 1270760.0}, {"date": "2023-09-15", "close": 158.34, "volume": 4239697.0}, {"date": "2023-09-18", "close": 158.2, "volume": 1608448.0}, {"date": "2023-09-19", "close": 157.8, "volume": 1271407.0}, {"date": "2023-09-20", "close": 157.2, "volume": 1375904.0}, {"date": "2023-09-21", "close": 154.88, "volume": 1741638.0}, {"date": "2023-09-22", "close": 154.21, "volume": 7298840.0}, {"date": "2023-09-25", "close": 154.66, "volume": 2377760.0}, {"date": "2023-09-26", "close": 151.73, "volume": 2025249.0}, {"date": "2023-09-27", "close": 151.76, "volume": 1975524.0}, {"date": "2023-09-28", "close": 152.53, "volume": 2392889.0}, {"date": "2023-09-29", "close": 151.82, "volume": 1812127.0}, {"date": "2023-10-02", "close": 150.12, "volume": 2814208.0}, {"date": "2023-10-03", "close": 148.5, "volume": 2047916.0}, {"date": "2023-10-04", "close": 148.78, "volume": 2025344.0}, {"date": "2023-10-05", "close": 148.46, "volume": 2145191.0}, {"date": "2023-10-06", "close": 149.57, "volume": 1985585.0}, {"date": "2023-10-09", "close": 150.73, "volume": 1414196.0}, {"date": "2023-10-10", "close": 151.88, "volume": 1600350.0}, {"date": "2023-10-11", "close": 151.75, "volume": 1560510.0}, {"date": "2023-10-12", "close": 150.19, "volume": 1989175.0}, {"date": "2023-10-13", "close": 150.17, "volume": 2424962.0}, {"date": "2023-10-16", "close": 151.81, "volume": 5649086.0}, {"date": "2023-10-17", "close": 152.45, "volume": 2124358.0}, {"date": "2023-10-18", "close": 150.41, "volume": 2032204.0}, {"date": "2023-10-19", "close": 148.94, "volume": 2516057.0}, {"date": "2023-10-20", "close": 147.39, "volume": 2373186.0}, {"date": "2023-10-23", "close": 146.23, "volume": 2610867.0}, {"date": "2023-10-24", "close": 147.15, "volume": 1837973.0}, {"date": "2023-10-25", "close": 145.88, "volume": 2419361.0}, {"date": "2023-10-26", "close": 145.71, "volume": 2874965.0}, {"date": "2023-10-27", "close": 143.69, "volume": 3139376.0}, {"date": "2023-10-30", "close": 145.09, "volume": 2956578.0}, {"date": "2023-10-31", "close": 146.42, "volume": 2959301.0}, {"date": "2023-11-01", "close": 147.13, "volume": 3361089.0}, {"date": "2023-11-02", "close": 150.07, "volume": 2532731.0}, {"date": "2023-11-03", "close": 151.83, "volume": 2114419.0}, {"date": "2023-11-06", "close": 151.1, "volume": 3807747.0}, {"date": "2023-11-07", "close": 150.41, "volume": 2164001.0}, {"date": "2023-11-08", "close": 149.95, "volume": 1960539.0}, {"date": "2023-11-09", "close": 148.75, "volume": 3252542.0}, {"date": "2023-11-10", "close": 150.29, "volume": 2237020.0}, {"date": "2023-11-13", "close": 150.23, "volume": 3307698.0}, {"date": "2023-11-14", "close": 153.54, "volume": 2858750.0}, {"date": "2023-11-15", "close": 154.36, "volume": 2738197.0}, {"date": "2023-11-16", "close": 153.85, "volume": 3132189.0}, {"date": "2023-11-17", "close": 154.64, "volume": 2996972.0}, {"date": "2023-11-20", "close": 155.19, "volume": 3729302.0}, {"date": "2023-11-21", "close": 154.98, "volume": 1977034.0}, {"date": "2023-11-22", "close": 155.64, "volume": 2197236.0}, {"date": "2023-11-24", "close": 156.17, "volume": 1489683.0}, {"date": "2023-11-27", "close": 155.8, "volume": 4714656.0}, {"date": "2023-11-28", "close": 155.68, "volume": 3826275.0}, {"date": "2023-11-29", "close": 156.14, "volume": 2679966.0}, {"date": "2023-11-30", "close": 157.49, "volume": 2835964.0}, {"date": "2023-12-01", "close": 159.22, "volume": 3446318.0}, {"date": "2023-12-04", "close": 159.27, "volume": 4024738.0}, {"date": "2023-12-05", "close": 158.01, "volume": 3021538.0}, {"date": "2023-12-06", "close": 157.69, "volume": 3034016.0}, {"date": "2023-12-07", "close": 158.15, "volume": 2890155.0}, {"date": "2023-12-08", "close": 158.79, "volume": 3410650.0}, {"date": "2023-12-11", "close": 160.04, "volume": 6841502.0}, {"date": "2023-12-12", "close": 160.02, "volume": 2323265.0}, {"date": "2023-12-13", "close": 162.82, "volume": 2850980.0}, {"date": "2023-12-14", "close": 165.09, "volume": 3116297.0}, {"date": "2023-12-15", "close": 164.05, "volume": 3387840.0}, {"date": "2023-12-18", "close": 164.22, "volume": 3807275.0}, {"date": "2023-12-19", "close": 165.7, "volume": 2443933.0}, {"date": "2023-12-20", "close": 161.98, "volume": 2097343.0}, {"date": "2023-12-21", "close": 163.64, "volume": 3844856.0}, {"date": "2023-12-22", "close": 164.28, "volume": 2599761.0}, {"date": "2023-12-26", "close": 165.22, "volume": 2949417.0}, {"date": "2023-12-27", "close": 165.46, "volume": 2524609.0}, {"date": "2023-12-28", "close": 165.7, "volume": 2260504.0}, {"date": "2023-12-29", "close": 165.25, "volume": 3275769.0}, {"date": "2024-01-02", "close": 165.83, "volume": 7014142.0}, {"date": "2024-01-03", "close": 164.33, "volume": 3177856.0}, {"date": "2024-01-04", "close": 164.08, "volume": 3380949.0}, {"date": "2024-01-05", "close": 164.57, "volume": 3266964.0}, {"date": "2024-01-08", "close": 165.77, "volume": 4554567.0}, {"date": "2024-01-09", "close": 164.81, "volume": 1841432.0}, {"date": "2024-01-10", "close": 164.78, "volume": 1927254.0}, {"date": "2024-01-11", "close": 164.17, "volume": 4309739.0}, {"date": "2024-01-12", "close": 164.1, "volume": 2386814.0}, {"date": "2024-01-16", "close": 162.92, "volume": 4622644.0}, {"date": "2024-01-17", "close": 161.84, "volume": 1844394.0}, {"date": "2024-01-18", "close": 162.37, "volume": 2849784.0}, {"date": "2024-01-19", "close": 163.78, "volume": 2468302.0}, {"date": "2024-01-22", "close": 164.4, "volume": 3399727.0}, {"date": "2024-01-23", "close": 164.72, "volume": 1274396.0}, {"date": "2024-01-24", "close": 164.03, "volume": 1659752.0}, {"date": "2024-01-25", "close": 165.71, "volume": 1384087.0}, {"date": "2024-01-26", "close": 165.79, "volume": 1704227.0}, {"date": "2024-01-29", "close": 166.6, "volume": 2490685.0}, {"date": "2024-01-30", "close": 167.1, "volume": 1202597.0}, {"date": "2024-01-31", "close": 165.35, "volume": 1774307.0}, {"date": "2024-02-01", "close": 166.93, "volume": 1809445.0}, {"date": "2024-02-02", "close": 166.77, "volume": 3315857.0}, {"date": "2024-02-05", "close": 165.21, "volume": 1775940.0}, {"date": "2024-02-06", "close": 166.2, "volume": 1066515.0}, {"date": "2024-02-07", "close": 166.64, "volume": 936447.0}, {"date": "2024-02-08", "close": 166.88, "volume": 1409554.0}, {"date": "2024-02-09", "close": 166.99, "volume": 1374670.0}, {"date": "2024-02-12", "close": 168.07, "volume": 1605278.0}, {"date": "2024-02-13", "close": 165.53, "volume": 2147054.0}, {"date": "2024-02-14", "close": 166.87, "volume": 2991233.0}, {"date": "2024-02-15", "close": 169.06, "volume": 3218421.0}, {"date": "2024-02-16", "close": 168.59, "volume": 3522977.0}, {"date": "2024-02-20", "close": 168.37, "volume": 2353446.0}, {"date": "2024-02-21", "close": 169.15, "volume": 1162765.0}, {"date": "2024-02-22", "close": 170.51, "volume": 1948372.0}, {"date": "2024-02-23", "close": 170.97, "volume": 2514829.0}, {"date": "2024-02-26", "close": 170.19, "volume": 1432640.0}, {"date": "2024-02-27", "close": 170.66, "volume": 852770.0}, {"date": "2024-02-28", "close": 170.75, "volume": 1530665.0}, {"date": "2024-02-29", "close": 171.26, "volume": 1952403.0}, {"date": "2024-03-01", "close": 172.15, "volume": 1401170.0}, {"date": "2024-03-04", "close": 172.72, "volume": 2013508.0}, {"date": "2024-03-05", "close": 172.14, "volume": 1274739.0}, {"date": "2024-03-06", "close": 173.14, "volume": 3655679.0}, {"date": "2024-03-07", "close": 174.07, "volume": 1604005.0}, {"date": "2024-03-08", "close": 174.06, "volume": 1736879.0}, {"date": "2024-03-11", "close": 174.59, "volume": 1725709.0}, {"date": "2024-03-12", "close": 175.01, "volume": 1339398.0}, {"date": "2024-03-13", "close": 175.3, "volume": 1325779.0}, {"date": "2024-03-14", "close": 173.92, "volume": 3236582.0}, {"date": "2024-03-15", "close": 173.85, "volume": 1995696.0}, {"date": "2024-03-18", "close": 174.22, "volume": 1402398.0}, {"date": "2024-03-19", "close": 175.06, "volume": 1343728.0}, {"date": "2024-03-20", "close": 176.6, "volume": 1701663.0}, {"date": "2024-03-21", "close": 176.98, "volume": 1351855.0}, {"date": "2024-03-22", "close": 175.99, "volume": 1125174.0}, {"date": "2024-03-25", "close": 175.78, "volume": 2038808.0}, {"date": "2024-03-26", "close": 175.65, "volume": 1180384.0}, {"date": "2024-03-27", "close": 178.54, "volume": 2186819.0}, {"date": "2024-03-28", "close": 179.11, "volume": 2190837.0}, {"date": "2024-04-01", "close": 178.24, "volume": 1813446.0}, {"date": "2024-04-02", "close": 177.12, "volume": 2039775.0}, {"date": "2024-04-03", "close": 177.28, "volume": 1423292.0}, {"date": "2024-04-04", "close": 175.54, "volume": 1333361.0}, {"date": "2024-04-05", "close": 176.75, "volume": 3505856.0}, {"date": "2024-04-08", "close": 177.02, "volume": 1323928.0}, {"date": "2024-04-09", "close": 177.3, "volume": 1516297.0}, {"date": "2024-04-10", "close": 174.77, "volume": 1816337.0}, {"date": "2024-04-11", "close": 174.52, "volume": 1978278.0}, {"date": "2024-04-12", "close": 171.83, "volume": 1803727.0}, {"date": "2024-04-15", "close": 170.62, "volume": 4558317.0}, {"date": "2024-04-16", "close": 169.7, "volume": 3123643.0}, {"date": "2024-04-17", "close": 169.4, "volume": 1641497.0}, {"date": "2024-04-18", "close": 169.57, "volume": 1232923.0}, {"date": "2024-04-19", "close": 170.55, "volume": 4689109.0}, {"date": "2024-04-22", "close": 171.98, "volume": 1340364.0}, {"date": "2024-04-23", "close": 173.66, "volume": 1765836.0}, {"date": "2024-04-24", "close": 173.62, "volume": 1588221.0}, {"date": "2024-04-25", "close": 173.2, "volume": 1129096.0}, {"date": "2024-04-26", "close": 173.05, "volume": 1773243.0}, {"date": "2024-04-29", "close": 173.85, "volume": 1402763.0}, {"date": "2024-04-30", "close": 171.5, "volume": 1559942.0}, {"date": "2024-05-01", "close": 171.23, "volume": 1371288.0}, {"date": "2024-05-02", "close": 172.1, "volume": 1227645.0}, {"date": "2024-05-03", "close": 173.12, "volume": 970219.0}, {"date": "2024-05-06", "close": 174.47, "volume": 1025848.0}, {"date": "2024-05-07", "close": 174.87, "volume": 786897.0}, {"date": "2024-05-08", "close": 175.05, "volume": 1000492.0}, {"date": "2024-05-09", "close": 176.63, "volume": 919791.0}, {"date": "2024-05-10", "close": 176.89, "volume": 999542.0}, {"date": "2024-05-13", "close": 176.7, "volume": 908908.0}, {"date": "2024-05-14", "close": 177.42, "volume": 1565237.0}, {"date": "2024-05-15", "close": 178.76, "volume": 1121230.0}, {"date": "2024-05-16", "close": 178.56, "volume": 1911379.0}, {"date": "2024-05-17", "close": 179.05, "volume": 1321962.0}, {"date": "2024-05-20", "close": 178.43, "volume": 834174.0}, {"date": "2024-05-21", "close": 178.69, "volume": 1000206.0}, {"date": "2024-05-22", "close": 178.13, "volume": 721670.0}, {"date": "2024-05-23", "close": 175.56, "volume": 1067431.0}, {"date": "2024-05-24", "close": 176.54, "volume": 1051873.0}, {"date": "2024-05-28", "close": 175.43, "volume": 1009274.0}, {"date": "2024-05-29", "close": 173.45, "volume": 982741.0}, {"date": "2024-05-30", "close": 174.38, "volume": 1411880.0}, {"date": "2024-05-31", "close": 177.16, "volume": 1555211.0}, {"date": "2024-06-03", "close": 176.01, "volume": 1233622.0}, {"date": "2024-06-04", "close": 175.31, "volume": 1172290.0}, {"date": "2024-06-05", "close": 176.11, "volume": 1265375.0}, {"date": "2024-06-06", "close": 175.82, "volume": 1217634.0}, {"date": "2024-06-07", "close": 175.47, "volume": 796331.0}, {"date": "2024-06-10", "close": 175.92, "volume": 1313172.0}, {"date": "2024-06-11", "close": 174.06, "volume": 1428743.0}, {"date": "2024-06-12", "close": 174.35, "volume": 1178436.0}, {"date": "2024-06-13", "close": 173.76, "volume": 1392315.0}, {"date": "2024-06-14", "close": 172.79, "volume": 1490935.0}, {"date": "2024-06-17", "close": 173.7, "volume": 1777307.0}, {"date": "2024-06-18", "close": 174.37, "volume": 5457066.0}, {"date": "2024-06-20", "close": 174.88, "volume": 1236670.0}, {"date": "2024-06-21", "close": 174.86, "volume": 1888182.0}, {"date": "2024-06-24", "close": 176.31, "volume": 1500976.0}, {"date": "2024-06-25", "close": 175.02, "volume": 1054643.0}, {"date": "2024-06-26", "close": 174.29, "volume": 897826.0}, {"date": "2024-06-27", "close": 174.32, "volume": 781716.0}, {"date": "2024-06-28", "close": 174.47, "volume": 2389361.0}, {"date": "2024-07-01", "close": 173.36, "volume": 1628118.0}, {"date": "2024-07-02", "close": 174.04, "volume": 1223013.0}, {"date": "2024-07-03", "close": 174.05, "volume": 761629.0}, {"date": "2024-07-05", "close": 173.79, "volume": 1358760.0}, {"date": "2024-07-08", "close": 173.99, "volume": 1249025.0}, {"date": "2024-07-09", "close": 173.96, "volume": 1010968.0}, {"date": "2024-07-10", "close": 175.61, "volume": 1029377.0}, {"date": "2024-07-11", "close": 177.54, "volume": 1414718.0}, {"date": "2024-07-12", "close": 178.67, "volume": 937851.0}, {"date": "2024-07-15", "close": 179.31, "volume": 1614413.0}, {"date": "2024-07-16", "close": 182.39, "volume": 1259128.0}, {"date": "2024-07-17", "close": 182.79, "volume": 1456270.0}, {"date": "2024-07-18", "close": 181.04, "volume": 1215443.0}, {"date": "2024-07-19", "close": 179.84, "volume": 4755977.0}, {"date": "2024-07-22", "close": 180.79, "volume": 1755639.0}, {"date": "2024-07-23", "close": 180.06, "volume": 1325755.0}, {"date": "2024-07-24", "close": 178.82, "volume": 1592216.0}, {"date": "2024-07-25", "close": 179.53, "volume": 1832028.0}, {"date": "2024-07-26", "close": 182.02, "volume": 1103069.0}, {"date": "2024-07-29", "close": 181.94, "volume": 963280.0}, {"date": "2024-07-30", "close": 183.0, "volume": 1342879.0}, {"date": "2024-07-31", "close": 183.39, "volume": 2642693.0}, {"date": "2024-08-01", "close": 181.46, "volume": 2107741.0}, {"date": "2024-08-02", "close": 178.36, "volume": 2321336.0}, {"date": "2024-08-05", "close": 174.07, "volume": 3738718.0}, {"date": "2024-08-06", "close": 175.53, "volume": 2461925.0}, {"date": "2024-08-07", "close": 174.8, "volume": 1229496.0}, {"date": "2024-08-08", "close": 177.77, "volume": 2286788.0}, {"date": "2024-08-09", "close": 177.95, "volume": 1087436.0}, {"date": "2024-08-12", "close": 177.18, "volume": 2118222.0}, {"date": "2024-08-13", "close": 178.89, "volume": 1115840.0}, {"date": "2024-08-14", "close": 179.57, "volume": 1076672.0}, {"date": "2024-08-15", "close": 181.81, "volume": 1633765.0}, {"date": "2024-08-16", "close": 182.34, "volume": 1404475.0}, {"date": "2024-08-19", "close": 183.73, "volume": 1442412.0}, {"date": "2024-08-20", "close": 182.95, "volume": 963239.0}, {"date": "2024-08-21", "close": 183.92, "volume": 1098115.0}, {"date": "2024-08-22", "close": 183.5, "volume": 1033426.0}, {"date": "2024-08-23", "close": 185.86, "volume": 1451682.0}, {"date": "2024-08-26", "close": 186.1, "volume": 1359456.0}, {"date": "2024-08-27", "close": 186.13, "volume": 1004187.0}, {"date": "2024-08-28", "close": 185.79, "volume": 910805.0}, {"date": "2024-08-29", "close": 186.75, "volume": 1535922.0}, {"date": "2024-08-30", "close": 188.32, "volume": 3104880.0}, {"date": "2024-09-03", "close": 185.96, "volume": 2136902.0}, {"date": "2024-09-04", "close": 185.89, "volume": 1291816.0}, {"date": "2024-09-05", "close": 184.43, "volume": 1623676.0}, {"date": "2024-09-06", "close": 182.6, "volume": 2404882.0}, {"date": "2024-09-09", "close": 184.43, "volume": 1851164.0}, {"date": "2024-09-10", "close": 184.07, "volume": 1154860.0}, {"date": "2024-09-11", "close": 183.84, "volume": 1096934.0}, {"date": "2024-09-12", "close": 184.67, "volume": 1318742.0}, {"date": "2024-09-13", "close": 186.18, "volume": 1145460.0}, {"date": "2024-09-16", "close": 187.62, "volume": 3474312.0}, {"date": "2024-09-17", "close": 187.64, "volume": 1060531.0}, {"date": "2024-09-18", "close": 187.3, "volume": 1401686.0}, {"date": "2024-09-19", "close": 189.2, "volume": 1250848.0}, {"date": "2024-09-20", "close": 188.64, "volume": 1111611.0}, {"date": "2024-09-23", "close": 189.5, "volume": 1352520.0}, {"date": "2024-09-24", "close": 189.59, "volume": 948646.0}, {"date": "2024-09-25", "close": 187.3, "volume": 1930962.0}, {"date": "2024-09-26", "close": 188.6, "volume": 1203416.0}, {"date": "2024-09-27", "close": 189.29, "volume": 1669899.0}, {"date": "2024-09-30", "close": 189.8, "volume": 1050592.0}, {"date": "2024-10-01", "close": 189.06, "volume": 1734246.0}, {"date": "2024-10-02", "close": 189.04, "volume": 1855879.0}, {"date": "2024-10-03", "close": 188.24, "volume": 1969548.0}, {"date": "2024-10-04", "close": 189.62, "volume": 949974.0}, {"date": "2024-10-07", "close": 188.34, "volume": 933924.0}, {"date": "2024-10-08", "close": 188.54, "volume": 792419.0}, {"date": "2024-10-09", "close": 189.88, "volume": 1353825.0}, {"date": "2024-10-10", "close": 189.26, "volume": 1043525.0}, {"date": "2024-10-11", "close": 191.4, "volume": 1464889.0}, {"date": "2024-10-14", "close": 192.67, "volume": 1008440.0}, {"date": "2024-10-15", "close": 191.89, "volume": 1122070.0}, {"date": "2024-10-16", "close": 193.4, "volume": 1441751.0}, {"date": "2024-10-17", "close": 193.18, "volume": 3347774.0}, {"date": "2024-10-18", "close": 193.65, "volume": 1203162.0}, {"date": "2024-10-21", "close": 191.91, "volume": 1055548.0}, {"date": "2024-10-22", "close": 191.32, "volume": 1116393.0}, {"date": "2024-10-23", "close": 190.96, "volume": 1911503.0}, {"date": "2024-10-24", "close": 190.54, "volume": 1047695.0}, {"date": "2024-10-25", "close": 189.27, "volume": 1386624.0}, {"date": "2024-10-28", "close": 190.4, "volume": 950716.0}, {"date": "2024-10-29", "close": 189.35, "volume": 1947952.0}, {"date": "2024-10-30", "close": 189.13, "volume": 976527.0}, {"date": "2024-10-31", "close": 187.68, "volume": 1918353.0}, {"date": "2024-11-01", "close": 187.75, "volume": 1732411.0}, {"date": "2024-11-04", "close": 187.55, "volume": 1926485.0}, {"date": "2024-11-05", "close": 189.56, "volume": 995350.0}, {"date": "2024-11-06", "close": 194.81, "volume": 3381124.0}, {"date": "2024-11-07", "close": 194.34, "volume": 1481257.0}, {"date": "2024-11-08", "close": 195.35, "volume": 1729511.0}, {"date": "2024-11-11", "close": 196.44, "volume": 1210847.0}, {"date": "2024-11-12", "close": 194.99, "volume": 2138433.0}, {"date": "2024-11-13", "close": 195.14, "volume": 2062151.0}, {"date": "2024-11-14", "close": 193.82, "volume": 1805854.0}, {"date": "2024-11-15", "close": 193.05, "volume": 4368681.0}, {"date": "2024-11-18", "close": 193.93, "volume": 2345069.0}, {"date": "2024-11-19", "close": 193.26, "volume": 1911464.0}, {"date": "2024-11-20", "close": 193.92, "volume": 1280960.0}, {"date": "2024-11-21", "close": 196.11, "volume": 1873663.0}, {"date": "2024-11-22", "close": 197.71, "volume": 1773370.0}, {"date": "2024-11-25", "close": 199.17, "volume": 2168063.0}, {"date": "2024-11-26", "close": 199.12, "volume": 1935825.0}, {"date": "2024-11-27", "close": 199.32, "volume": 1672036.0}, {"date": "2024-11-29", "close": 199.79, "volume": 1001258.0}, {"date": "2024-12-02", "close": 198.61, "volume": 3281573.0}, {"date": "2024-12-03", "close": 197.6, "volume": 1808922.0}, {"date": "2024-12-04", "close": 197.37, "volume": 2111961.0}, {"date": "2024-12-05", "close": 196.59, "volume": 1737551.0}, {"date": "2024-12-06", "close": 195.92, "volume": 2104947.0}, {"date": "2024-12-09", "close": 194.7, "volume": 2101693.0}, {"date": "2024-12-10", "close": 193.8, "volume": 2287087.0}, {"date": "2024-12-11", "close": 193.4, "volume": 2738885.0}, {"date": "2024-12-12", "close": 192.57, "volume": 1924396.0}, {"date": "2024-12-13", "close": 192.03, "volume": 2263076.0}, {"date": "2024-12-16", "close": 191.08, "volume": 8236359.0}, {"date": "2024-12-17", "close": 188.77, "volume": 3756296.0}, {"date": "2024-12-18", "close": 183.78, "volume": 4519028.0}, {"date": "2024-12-19", "close": 183.23, "volume": 5316963.0}, {"date": "2024-12-20", "close": 185.54, "volume": 5795294.0}, {"date": "2024-12-23", "close": 185.83, "volume": 3389557.0}, {"date": "2024-12-24", "close": 187.36, "volume": 1821963.0}, {"date": "2024-12-26", "close": 187.68, "volume": 2308045.0}, {"date": "2024-12-27", "close": 186.51, "volume": 5183305.0}, {"date": "2024-12-30", "close": 184.65, "volume": 3012313.0}, {"date": "2024-12-31", "close": 185.13, "volume": 4513725.0}, {"date": "2025-01-02", "close": 184.76, "volume": 3043067.0}, {"date": "2025-01-03", "close": 186.51, "volume": 2526490.0}, {"date": "2025-01-06", "close": 186.3, "volume": 3521379.0}, {"date": "2025-01-07", "close": 186.02, "volume": 1730785.0}, {"date": "2025-01-08", "close": 186.23, "volume": 2235032.0}, {"date": "2025-01-10", "close": 183.57, "volume": 4502399.0}, {"date": "2025-01-13", "close": 185.22, "volume": 4167854.0}, {"date": "2025-01-14", "close": 186.82, "volume": 1613935.0}, {"date": "2025-01-15", "close": 188.96, "volume": 1751328.0}, {"date": "2025-01-16", "close": 190.13, "volume": 6845415.0}, {"date": "2025-01-17", "close": 191.48, "volume": 2497450.0}, {"date": "2025-01-21", "close": 193.78, "volume": 5115268.0}, {"date": "2025-01-22", "close": 192.65, "volume": 1866010.0}, {"date": "2025-01-23", "close": 193.95, "volume": 2372082.0}, {"date": "2025-01-24", "close": 193.79, "volume": 2096593.0}, {"date": "2025-01-27", "close": 194.45, "volume": 4961496.0}, {"date": "2025-01-28", "close": 193.24, "volume": 1463288.0}, {"date": "2025-01-29", "close": 192.93, "volume": 1487787.0}, {"date": "2025-01-30", "close": 194.87, "volume": 2312220.0}, {"date": "2025-01-31", "close": 193.54, "volume": 2419387.0}, {"date": "2025-02-03", "close": 192.81, "volume": 2072950.0}, {"date": "2025-02-04", "close": 193.12, "volume": 1904702.0}, {"date": "2025-02-05", "close": 194.42, "volume": 1530403.0}, {"date": "2025-02-06", "close": 194.41, "volume": 1155768.0}, {"date": "2025-02-07", "close": 193.25, "volume": 1373738.0}, {"date": "2025-02-10", "close": 193.69, "volume": 1317126.0}, {"date": "2025-02-11", "close": 194.11, "volume": 736380.0}, {"date": "2025-02-12", "close": 193.15, "volume": 1156892.0}, {"date": "2025-02-13", "close": 194.66, "volume": 1563427.0}, {"date": "2025-02-14", "close": 194.48, "volume": 1205124.0}, {"date": "2025-02-18", "close": 195.62, "volume": 1738298.0}, {"date": "2025-02-19", "close": 196.21, "volume": 1332319.0}, {"date": "2025-02-20", "close": 195.3, "volume": 924550.0}, {"date": "2025-02-21", "close": 192.64, "volume": 1458053.0}, {"date": "2025-02-24", "close": 192.87, "volume": 1154633.0}, {"date": "2025-02-25", "close": 193.11, "volume": 1114030.0}, {"date": "2025-02-26", "close": 192.41, "volume": 1371648.0}, {"date": "2025-02-27", "close": 191.79, "volume": 1017886.0}, {"date": "2025-02-28", "close": 194.37, "volume": 2487701.0}, {"date": "2025-03-03", "close": 192.46, "volume": 1960468.0}, {"date": "2025-03-04", "close": 188.71, "volume": 2539254.0}, {"date": "2025-03-05", "close": 190.33, "volume": 1723789.0}, {"date": "2025-03-06", "close": 188.45, "volume": 2055030.0}, {"date": "2025-03-07", "close": 189.67, "volume": 1686405.0}, {"date": "2025-03-10", "close": 186.89, "volume": 2210824.0}, {"date": "2025-03-11", "close": 184.67, "volume": 3050578.0}, {"date": "2025-03-12", "close": 183.97, "volume": 2148959.0}, {"date": "2025-03-13", "close": 182.82, "volume": 2099743.0}, {"date": "2025-03-14", "close": 186.13, "volume": 2103276.0}, {"date": "2025-03-17", "close": 188.6, "volume": 1856732.0}, {"date": "2025-03-18", "close": 187.13, "volume": 2309676.0}, {"date": "2025-03-19", "close": 188.47, "volume": 9120684.0}, {"date": "2025-03-20", "close": 187.99, "volume": 1508440.0}, {"date": "2025-03-21", "close": 187.15, "volume": 3990839.0}, {"date": "2025-03-24", "close": 189.75, "volume": 1625154.0}, {"date": "2025-03-25", "close": 189.34, "volume": 958597.0}, {"date": "2025-03-26", "close": 189.29, "volume": 1566696.0}, {"date": "2025-03-27", "close": 188.83, "volume": 1783273.0}, {"date": "2025-03-28", "close": 186.27, "volume": 2699500.0}, {"date": "2025-03-31", "close": 188.16, "volume": 3059184.0}, {"date": "2025-04-01", "close": 187.9, "volume": 1564022.0}, {"date": "2025-04-02", "close": 189.13, "volume": 2102162.0}, {"date": "2025-04-03", "close": 181.4, "volume": 3659210.0}, {"date": "2025-04-04", "close": 170.39, "volume": 5665044.0}, {"date": "2025-04-07", "close": 169.17, "volume": 6236544.0}, {"date": "2025-04-08", "close": 166.82, "volume": 4758590.0}, {"date": "2025-04-09", "close": 178.73, "volume": 4955966.0}, {"date": "2025-04-10", "close": 173.45, "volume": 4498745.0}, {"date": "2025-04-11", "close": 176.12, "volume": 3723979.0}, {"date": "2025-04-14", "close": 178.27, "volume": 3151604.0}, {"date": "2025-04-15", "close": 177.77, "volume": 1500357.0}, {"date": "2025-04-16", "close": 175.8, "volume": 4595126.0}, {"date": "2025-04-17", "close": 176.32, "volume": 2043434.0}, {"date": "2025-04-21", "close": 172.9, "volume": 7574446.0}, {"date": "2025-04-22", "close": 177.02, "volume": 1835219.0}, {"date": "2025-04-23", "close": 178.49, "volume": 2559358.0}, {"date": "2025-04-24", "close": 180.81, "volume": 1558228.0}, {"date": "2025-04-25", "close": 180.43, "volume": 1236360.0}, {"date": "2025-04-28", "close": 181.05, "volume": 1509912.0}, {"date": "2025-04-29", "close": 182.07, "volume": 1741773.0}, {"date": "2025-04-30", "close": 182.27, "volume": 1663970.0}, {"date": "2025-05-01", "close": 182.11, "volume": 1482962.0}, {"date": "2025-05-02", "close": 184.9, "volume": 1707199.0}, {"date": "2025-05-05", "close": 184.12, "volume": 2321085.0}, {"date": "2025-05-06", "close": 182.92, "volume": 1211735.0}, {"date": "2025-05-07", "close": 183.89, "volume": 1436165.0}, {"date": "2025-05-08", "close": 185.09, "volume": 3225680.0}, {"date": "2025-05-09", "close": 185.05, "volume": 2030089.0}, {"date": "2025-05-12", "close": 188.95, "volume": 3788718.0}, {"date": "2025-05-13", "close": 188.62, "volume": 2227504.0}, {"date": "2025-05-14", "close": 187.36, "volume": 1740351.0}, {"date": "2025-05-15", "close": 189.26, "volume": 3638201.0}, {"date": "2025-05-16", "close": 191.09, "volume": 1908300.0}, {"date": "2025-05-19", "close": 191.3, "volume": 2570579.0}, {"date": "2025-05-20", "close": 190.98, "volume": 1552121.0}, {"date": "2025-05-21", "close": 187.19, "volume": 2162708.0}, {"date": "2025-05-22", "close": 186.66, "volume": 2925536.0}, {"date": "2025-05-23", "close": 186.27, "volume": 2223382.0}, {"date": "2025-05-27", "close": 189.32, "volume": 3682621.0}, {"date": "2025-05-28", "close": 187.8, "volume": 2495672.0}, {"date": "2025-05-29", "close": 188.5, "volume": 3227971.0}, {"date": "2025-05-30", "close": 188.62, "volume": 3602069.0}, {"date": "2025-06-02", "close": 188.91, "volume": 3702238.0}, {"date": "2025-06-03", "close": 190.01, "volume": 1737105.0}, {"date": "2025-06-04", "close": 189.27, "volume": 1348112.0}, {"date": "2025-06-05", "close": 188.91, "volume": 1876977.0}, {"date": "2025-06-06", "close": 190.76, "volume": 1447409.0}, {"date": "2025-06-09", "close": 190.83, "volume": 2505055.0}, {"date": "2025-06-10", "close": 191.55, "volume": 2102761.0}, {"date": "2025-06-11", "close": 191.3, "volume": 1648144.0}, {"date": "2025-06-12", "close": 191.74, "volume": 2029117.0}, {"date": "2025-06-13", "close": 189.83, "volume": 2226104.0}, {"date": "2025-06-16", "close": 190.34, "volume": 5833590.0}, {"date": "2025-06-17", "close": 188.77, "volume": 1849963.0}, {"date": "2025-06-18", "close": 189.13, "volume": 1900346.0}, {"date": "2025-06-20", "close": 189.42, "volume": 1514554.0}, {"date": "2025-06-23", "close": 190.99, "volume": 2061750.0}, {"date": "2025-06-24", "close": 192.57, "volume": 1554203.0}, {"date": "2025-06-25", "close": 191.48, "volume": 1972582.0}, {"date": "2025-06-26", "close": 192.84, "volume": 1255772.0}, {"date": "2025-06-27", "close": 193.37, "volume": 5873118.0}, {"date": "2025-06-30", "close": 194.23, "volume": 3622195.0}, {"date": "2025-07-01", "close": 196.03, "volume": 3812694.0}, {"date": "2025-07-02", "close": 196.39, "volume": 2172012.0}, {"date": "2025-07-03", "close": 197.41, "volume": 1112228.0}, {"date": "2025-07-07", "close": 195.88, "volume": 2110867.0}, {"date": "2025-07-08", "close": 195.72, "volume": 1655945.0}, {"date": "2025-07-09", "close": 196.26, "volume": 1334300.0}, {"date": "2025-07-10", "close": 197.34, "volume": 1184519.0}, {"date": "2025-07-11", "close": 196.3, "volume": 1233138.0}, {"date": "2025-07-14", "close": 196.63, "volume": 1453966.0}, {"date": "2025-07-15", "close": 194.13, "volume": 2119665.0}, {"date": "2025-07-16", "close": 194.82, "volume": 3168739.0}, {"date": "2025-07-17", "close": 196.01, "volume": 4140156.0}, {"date": "2025-07-18", "close": 195.88, "volume": 1282438.0}, {"date": "2025-07-21", "close": 195.83, "volume": 1844791.0}, {"date": "2025-07-22", "close": 197.5, "volume": 1699454.0}, {"date": "2025-07-23", "close": 199.03, "volume": 3042375.0}, {"date": "2025-07-24", "close": 198.32, "volume": 2992349.0}, {"date": "2025-07-25", "close": 199.08, "volume": 2739988.0}, {"date": "2025-07-28", "close": 198.2, "volume": 2342758.0}, {"date": "2025-07-29", "close": 198.05, "volume": 2117566.0}, {"date": "2025-07-30", "close": 197.07, "volume": 2657428.0}, {"date": "2025-07-31", "close": 195.42, "volume": 3601275.0}, {"date": "2025-08-01", "close": 192.76, "volume": 3357684.0}, {"date": "2025-08-04", "close": 194.81, "volume": 1909444.0}, {"date": "2025-08-05", "close": 194.6, "volume": 1312886.0}, {"date": "2025-08-06", "close": 194.65, "volume": 1332683.0}, {"date": "2025-08-07", "close": 194.67, "volume": 1662329.0}, {"date": "2025-08-08", "close": 195.66, "volume": 853911.0}, {"date": "2025-08-11", "close": 195.15, "volume": 1122653.0}, {"date": "2025-08-12", "close": 197.29, "volume": 1342620.0}, {"date": "2025-08-13", "close": 199.24, "volume": 1924824.0}, {"date": "2025-08-14", "close": 198.66, "volume": 1968418.0}, {"date": "2025-08-15", "close": 198.29, "volume": 1596752.0}, {"date": "2025-08-18", "close": 198.31, "volume": 1896489.0}, {"date": "2025-08-19", "close": 198.95, "volume": 1815870.0}, {"date": "2025-08-20", "close": 199.15, "volume": 2717369.0}, {"date": "2025-08-21", "close": 198.41, "volume": 2194638.0}, {"date": "2025-08-22", "close": 201.77, "volume": 2653737.0}, {"date": "2025-08-25", "close": 200.41, "volume": 3039235.0}, {"date": "2025-08-26", "close": 200.78, "volume": 1773743.0}, {"date": "2025-08-27", "close": 201.51, "volume": 2075795.0}, {"date": "2025-08-28", "close": 201.6, "volume": 2299790.0}, {"date": "2025-08-29", "close": 201.63, "volume": 2161033.0}, {"date": "2025-09-02", "close": 200.6, "volume": 3446160.0}, {"date": "2025-09-03", "close": 200.45, "volume": 1816648.0}, {"date": "2025-09-04", "close": 202.09, "volume": 2165847.0}, {"date": "2025-09-05", "close": 201.59, "volume": 2822825.0}, {"date": "2025-09-08", "close": 201.51, "volume": 2428948.0}, {"date": "2025-09-09", "close": 201.74, "volume": 2516331.0}, {"date": "2025-09-10", "close": 201.23, "volume": 2872286.0}, {"date": "2025-09-11", "close": 203.86, "volume": 2882089.0}, {"date": "2025-09-12", "close": 202.63, "volume": 1809409.0}, {"date": "2025-09-15", "close": 202.55, "volume": 5265612.0}, {"date": "2025-09-16", "close": 201.49, "volume": 1907448.0}, {"date": "2025-09-17", "close": 202.09, "volume": 1953777.0}, {"date": "2025-09-18", "close": 203.11, "volume": 1814665.0}, {"date": "2025-09-19", "close": 202.77, "volume": 2658638.0}, {"date": "2025-09-22", "close": 202.48, "volume": 2211363.0}, {"date": "2025-09-23", "close": 202.63, "volume": 6067633.0}, {"date": "2025-09-24", "close": 202.23, "volume": 1494921.0}, {"date": "2025-09-25", "close": 201.29, "volume": 2108861.0}, {"date": "2025-09-26", "close": 202.98, "volume": 2301758.0}, {"date": "2025-09-29", "close": 203.22, "volume": 1874482.0}, {"date": "2025-09-30", "close": 203.59, "volume": 3362578.0}, {"date": "2025-10-01", "close": 203.87, "volume": 2283095.0}, {"date": "2025-10-02", "close": 204.06, "volume": 1780153.0}, {"date": "2025-10-03", "close": 204.96, "volume": 1997038.0}, {"date": "2025-10-06", "close": 205.22, "volume": 2333158.0}, {"date": "2025-10-07", "close": 204.54, "volume": 1989344.0}, {"date": "2025-10-08", "close": 204.95, "volume": 1770720.0}, {"date": "2025-10-09", "close": 203.7, "volume": 1890143.0}, {"date": "2025-10-10", "close": 199.44, "volume": 4633368.0}, {"date": "2025-10-13", "close": 201.57, "volume": 2099655.0}, {"date": "2025-10-14", "close": 203.12, "volume": 3274046.0}, {"date": "2025-10-15", "close": 203.87, "volume": 2625267.0}, {"date": "2025-10-16", "close": 201.84, "volume": 11648560.0}, {"date": "2025-10-17", "close": 202.84, "volume": 9309206.0}, {"date": "2025-10-20", "close": 204.91, "volume": 2816093.0}, {"date": "2025-10-21", "close": 205.08, "volume": 2930165.0}, {"date": "2025-10-22", "close": 204.23, "volume": 4321074.0}, {"date": "2025-10-23", "close": 205.09, "volume": 2381544.0}, {"date": "2025-10-24", "close": 206.3, "volume": 1984634.0}, {"date": "2025-10-27", "close": 207.5, "volume": 1870789.0}, {"date": "2025-10-28", "close": 206.1, "volume": 2568491.0}, {"date": "2025-10-29", "close": 204.73, "volume": 4421461.0}, {"date": "2025-10-30", "close": 203.8, "volume": 3998056.0}, {"date": "2025-10-31", "close": 204.57, "volume": 3684346.0}, {"date": "2025-11-03", "close": 204.06, "volume": 2785528.0}, {"date": "2025-11-04", "close": 202.87, "volume": 4260082.0}, {"date": "2025-11-05", "close": 204.19, "volume": 2756026.0}, {"date": "2025-11-06", "close": 203.1, "volume": 4628094.0}, {"date": "2025-11-07", "close": 204.42, "volume": 5022578.0}, {"date": "2025-11-10", "close": 205.85, "volume": 3404895.0}, {"date": "2025-11-11", "close": 207.25, "volume": 2487256.0}, {"date": "2025-11-12", "close": 208.01, "volume": 2363824.0}, {"date": "2025-11-13", "close": 205.47, "volume": 4589169.0}, {"date": "2025-11-14", "close": 204.79, "volume": 5406368.0}, {"date": "2025-11-17", "close": 202.58, "volume": 5512160.0}, {"date": "2025-11-18", "close": 202.33, "volume": 8633770.0}, {"date": "2025-11-19", "close": 202.08, "volume": 4369593.0}, {"date": "2025-11-20", "close": 199.94, "volume": 9120760.0}, {"date": "2025-11-21", "close": 203.04, "volume": 7159584.0}, {"date": "2025-11-24", "close": 204.48, "volume": 3964259.0}, {"date": "2025-11-25", "close": 207.26, "volume": 3997473.0}, {"date": "2025-11-26", "close": 208.48, "volume": 2659699.0}, {"date": "2025-11-28", "close": 209.98, "volume": 4427222.0}, {"date": "2025-12-01", "close": 208.55, "volume": 3468975.0}, {"date": "2025-12-02", "close": 208.43, "volume": 3466769.0}, {"date": "2025-12-03", "close": 210.33, "volume": 3289516.0}, {"date": "2025-12-04", "close": 210.24, "volume": 3880983.0}, {"date": "2025-12-05", "close": 210.47, "volume": 7183385.0}, {"date": "2025-12-08", "close": 209.13, "volume": 4095268.0}, {"date": "2025-12-09", "close": 208.64, "volume": 3068409.0}, {"date": "2025-12-10", "close": 211.49, "volume": 5636808.0}, {"date": "2025-12-11", "close": 212.85, "volume": 5045408.0}, {"date": "2025-12-12", "close": 211.79, "volume": 5654941.0}, {"date": "2025-12-15", "close": 212.1, "volume": 5334227.0}, {"date": "2025-12-16", "close": 209.32, "volume": 5355700.0}, {"date": "2025-12-17", "close": 208.65, "volume": 5250581.0}, {"date": "2025-12-18", "close": 209.06, "volume": 4996178.0}, {"date": "2025-12-19", "close": 209.88, "volume": 5295759.0}, {"date": "2025-12-22", "close": 211.48, "volume": 5018908.0}, {"date": "2025-12-23", "close": 211.61, "volume": 2134628.0}, {"date": "2025-12-24", "close": 212.55, "volume": 1466300.0}, {"date": "2025-12-26", "close": 212.45, "volume": 3532692.0}, {"date": "2025-12-29", "close": 212.04, "volume": 5821426.0}, {"date": "2025-12-30", "close": 211.94, "volume": 2236769.0}, {"date": "2025-12-31", "close": 210.34, "volume": 2407277.0}, {"date": "2026-01-02", "close": 212.2, "volume": 6475904.0}, {"date": "2026-01-05", "close": 214.62, "volume": 9013279.0}, {"date": "2026-01-06", "close": 216.57, "volume": 2796722.0}, {"date": "2026-01-07", "close": 214.35, "volume": 2843291.0}, {"date": "2026-01-08", "close": 216.14, "volume": 3782088.0}, {"date": "2026-01-09", "close": 217.59, "volume": 3172736.0}, {"date": "2026-01-12", "close": 217.72, "volume": 4780163.0}, {"date": "2026-01-13", "close": 217.51, "volume": 4156582.0}, {"date": "2026-01-14", "close": 218.32, "volume": 5267676.0}, {"date": "2026-01-15", "close": 219.2, "volume": 3834521.0}, {"date": "2026-01-16", "close": 218.99, "volume": 3769537.0}, {"date": "2026-01-20", "close": 215.94, "volume": 6650753.0}, {"date": "2026-01-21", "close": 219.13, "volume": 4476597.0}, {"date": "2026-01-22", "close": 219.71, "volume": 2718063.0}, {"date": "2026-01-23", "close": 218.48, "volume": 2979699.0}, {"date": "2026-01-26", "close": 219.11, "volume": 3368238.0}, {"date": "2026-01-27", "close": 219.12, "volume": 1610694.0}, {"date": "2026-01-28", "close": 219.31, "volume": 2189461.0}, {"date": "2026-01-29", "close": 220.25, "volume": 5442978.0}, {"date": "2026-01-30", "close": 219.86, "volume": 5007666.0}, {"date": "2026-02-02", "close": 221.67, "volume": 3085144.0}, {"date": "2026-02-03", "close": 221.91, "volume": 3883504.0}, {"date": "2026-02-04", "close": 222.63, "volume": 3525405.0}, {"date": "2026-02-05", "close": 220.83, "volume": 3433957.0}, {"date": "2026-02-06", "close": 224.57, "volume": 3410507.0}, {"date": "2026-02-09", "close": 224.62, "volume": 2021254.0}, {"date": "2026-02-10", "close": 224.34, "volume": 2713894.0}, {"date": "2026-02-11", "close": 224.83, "volume": 2049883.0}, {"date": "2026-02-12", "close": 222.21, "volume": 4430621.0}, {"date": "2026-02-13", "close": 223.71, "volume": 4538438.0}, {"date": "2026-02-17", "close": 223.2, "volume": 4747185.0}, {"date": "2026-02-18", "close": 224.31, "volume": 3798262.0}, {"date": "2026-02-19", "close": 223.97, "volume": 2069551.0}, {"date": "2026-02-20", "close": 225.27, "volume": 4571763.0}, {"date": "2026-02-23", "close": 223.06, "volume": 2684887.0}, {"date": "2026-02-24", "close": 224.39, "volume": 2459007.0}, {"date": "2026-02-25", "close": 225.04, "volume": 2175298.0}, {"date": "2026-02-26", "close": 225.38, "volume": 2901937.0}, {"date": "2026-02-27", "close": 225.52, "volume": 3209513.0}, {"date": "2026-03-02", "close": 225.15, "volume": 3796321.0}, {"date": "2026-03-03", "close": 222.27, "volume": 6586457.0}, {"date": "2026-03-04", "close": 223.25, "volume": 4053864.0}, {"date": "2026-03-05", "close": 220.59, "volume": 5216522.0}, {"date": "2026-03-06", "close": 217.72, "volume": 5068824.0}, {"date": "2026-03-09", "close": 218.72, "volume": 5549074.0}, {"date": "2026-03-10", "close": 218.07, "volume": 4928061.0}, {"date": "2026-03-11", "close": 217.58, "volume": 4034209.0}, {"date": "2026-03-12", "close": 214.67, "volume": 13125140.0}, {"date": "2026-03-13", "close": 214.74, "volume": 3468928.0}, {"date": "2026-03-16", "close": 216.61, "volume": 4100948.0}, {"date": "2026-03-17", "close": 216.84, "volume": 2426486.0}, {"date": "2026-03-18", "close": 214.22, "volume": 3362025.0}, {"date": "2026-03-19", "close": 213.95, "volume": 3481263.0}, {"date": "2026-03-20", "close": 211.31, "volume": 5265684.0}, {"date": "2026-03-23", "close": 213.13, "volume": 6005201.0}, {"date": "2026-03-24", "close": 213.82, "volume": 3165658.0}, {"date": "2026-03-25", "close": 214.87, "volume": 5170583.0}, {"date": "2026-03-26", "close": 212.51, "volume": 2854806.0}, {"date": "2026-03-27", "close": 210.05, "volume": 3784897.0}, {"date": "2026-03-30", "close": 209.42, "volume": 4105946.0}, {"date": "2026-03-31", "close": 213.67, "volume": 6365028.0}, {"date": "2026-04-01", "close": 214.94, "volume": 4947980.0}, {"date": "2026-04-02", "close": 215.52, "volume": 2315131.0}, {"date": "2026-04-06", "close": 216.61, "volume": 2078395.0}, {"date": "2026-04-07", "close": 216.68, "volume": 2065774.0}, {"date": "2026-04-08", "close": 221.95, "volume": 2362138.0}, {"date": "2026-04-09", "close": 223.17, "volume": 1681740.0}, {"date": "2026-04-10", "close": 221.85, "volume": 1324398.0}, {"date": "2026-04-13", "close": 223.71, "volume": 8833223.0}, {"date": "2026-04-14", "close": 224.75, "volume": 1314749.0}, {"date": "2026-04-15", "close": 224.02, "volume": 1350454.0}, {"date": "2026-04-16", "close": 224.94, "volume": 2270869.0}, {"date": "2026-04-17", "close": 227.15, "volume": 1571092.0}, {"date": "2026-04-20", "close": 227.29, "volume": 1792817.0}, {"date": "2026-04-21", "close": 225.87, "volume": 2428266.0}, {"date": "2026-04-22", "close": 226.55, "volume": 1033579.0}, {"date": "2026-04-23", "close": 227.49, "volume": 2190770.0}, {"date": "2026-04-24", "close": 227.65, "volume": 996265.0}, {"date": "2026-04-27", "close": 227.67, "volume": 2409653.0}, {"date": "2026-04-28", "close": 227.08, "volume": 1259010.0}, {"date": "2026-04-29", "close": 227.07, "volume": 1356781.0}, {"date": "2026-04-30", "close": 231.25, "volume": 4360797.0}, {"date": "2026-05-01", "close": 230.86, "volume": 4360804.0}, {"date": "2026-05-04", "close": 229.6, "volume": 2013543.0}, {"date": "2026-05-05", "close": 232.03, "volume": 1620429.0}, {"date": "2026-05-06", "close": 234.48, "volume": 1274963.0}, {"date": "2026-05-07", "close": 232.02, "volume": 2312568.0}, {"date": "2026-05-08", "close": 233.9, "volume": 1868507.0}, {"date": "2026-05-11", "close": 234.63, "volume": 1585138.0}, {"date": "2026-05-12", "close": 234.21, "volume": 1398935.0}, {"date": "2026-05-13", "close": 234.69, "volume": 954985.0}, {"date": "2026-05-14", "close": 235.17, "volume": 1461573.0}, {"date": "2026-05-15", "close": 232.18, "volume": 1458270.0}, {"date": "2026-05-18", "close": 232.67, "volume": 2161681.0}, {"date": "2026-05-19", "close": 231.72, "volume": 1131615.0}, {"date": "2026-05-20", "close": 233.8, "volume": 1133912.0}, {"date": "2026-05-21", "close": 234.7, "volume": 1662036.0}, {"date": "2026-05-22", "close": 236.32, "volume": 938473.0}, {"date": "2026-05-26", "close": 238.3, "volume": 1140996.0}, {"date": "2026-05-27", "close": 237.93, "volume": 1187169.0}, {"date": "2026-05-28", "close": 238.03, "volume": 1592945.0}, {"date": "2026-05-29", "close": 237.96, "volume": 1628436.0}, {"date": "2026-06-01", "close": 237.46, "volume": 2249778.0}, {"date": "2026-06-02", "close": 239.32, "volume": 1204185.0}, {"date": "2026-06-03", "close": 239.3, "volume": 1478413.0}, {"date": "2026-06-04", "close": 241.03, "volume": 1325618.0}, {"date": "2026-06-05", "close": 236.42, "volume": 1924097.0}, {"date": "2026-06-08", "close": 237.27, "volume": 1585498.0}, {"date": "2026-06-09", "close": 238.17, "volume": 2160372.0}, {"date": "2026-06-10", "close": 235.24, "volume": 1611365.0}, {"date": "2026-06-11", "close": 239.78, "volume": 2506102.0}, {"date": "2026-06-12", "close": 242.13, "volume": 2083712.0}, {"date": "2026-06-15", "close": 243.78, "volume": 2004643.0}, {"date": "2026-06-16", "close": 242.96, "volume": 1351604.0}, {"date": "2026-06-17", "close": 240.38, "volume": 7200157.0}, {"date": "2026-06-18", "close": 242.18, "volume": 2691548.0}, {"date": "2026-06-22", "close": 243.53, "volume": 1990102.0}, {"date": "2026-06-23", "close": 240.95, "volume": 1541034.0}, {"date": "2026-06-24", "close": 241.0, "volume": 2725842.0}, {"date": "2026-06-25", "close": 244.41, "volume": 3728391.0}, {"date": "2026-06-26", "close": 242.76, "volume": 13481740.0}, {"date": "2026-06-29", "close": 242.75, "volume": 3817086.0}, {"date": "2026-06-30", "close": 242.43, "volume": 4591981.0}, {"date": "2026-07-01", "close": 243.88, "volume": 4815904.0}, {"date": "2026-07-02", "close": 246.81, "volume": 2345741.0}, {"date": "2026-07-06", "close": 247.24, "volume": 1987842.0}, {"date": "2026-07-07", "close": 247.74, "volume": 1263237.0}, {"date": "2026-07-08", "close": 245.2, "volume": 1524625.0}, {"date": "2026-07-09", "close": 246.38, "volume": 1669603.0}, {"date": "2026-07-10", "close": 246.84, "volume": 1205942.0}, {"date": "2026-07-13", "close": 247.62, "volume": 1682672.0}, {"date": "2026-07-14", "close": 246.37, "volume": 1062394.0}, {"date": "2026-07-15", "close": 247.28, "volume": 1130965.0}, {"date": "2026-07-16", "close": 249.46, "volume": 1285499.0}, {"date": "2026-07-17", "close": 248.03, "volume": 1516814.0}, {"date": "2026-07-20", "close": 246.96, "volume": 7189541.0}, {"date": "2026-07-21", "close": 247.44, "volume": 889774.0}, {"date": "2026-07-22", "close": 247.52, "volume": 1651421.0}, {"date": "2026-07-23", "close": 246.18, "volume": 1582958.0}, {"date": "2026-07-24", "close": 248.24, "volume": 1438585.0}, {"date": "2026-07-27", "close": 249.74, "volume": 2433890.0}, {"date": "2026-07-28", "close": 252.04, "volume": 1589282.0}, {"date": "2026-07-29", "close": 249.52, "volume": 1619390.0}, {"date": "2026-07-30", "close": 250.71, "volume": 1662918.0}, {"date": "2026-07-31", "close": 251.82, "volume": 1758613.0}, {"date": "2026-08-03", "close": 254.24, "volume": 1904189.0}, {"date": "2026-08-04", "close": 256.63, "volume": 1418738.0}, {"date": "2026-08-05", "close": 256.13, "volume": 1224630.0}, {"date": "2026-08-06", "close": 256.12, "volume": 1205784.0}, {"date": "2026-08-07", "close": 257.56, "volume": 763085.0}], "refreshing": true}