{"ticker": "IWM", "overview": {"name": "iShares Russell 2000 Index Fund", "country": "United States"}, "description": "iShares Russell 2000 Index Fund trades as IWM on the NYSE Arca and is registered in the United States. Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IWM", "has_prices": true, "as_of": "2026-08-07", "last": 301.56, "prev_close": 298.25, "change": 3.3100000000000023, "change_pct": 0.011098072087175196, "session_volume": 18416790.0, "vwap_5": 299.4190730081341, "vwap_20": 294.38508790946827, "vwap_60": 291.15044137133714, "vwap_250": 257.3193840661803, "high_52w": 301.71, "low_52w": 229.11, "avg_volume_20": 21752008.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-8", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IWM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229900}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-8", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IWM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229900}, {"id": "SENATE-bd886067927f48a89d438ab6fa713f98-9", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IWM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408460}, {"id": "SENATE-51455bcd49664e77b48109897ada81ae-7", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads IWM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499180}, {"id": "SENATE-3a779539845149d28419d3eb72c7922a-7", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IWM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499180}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-9", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up IWM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660460}, {"id": "SENATE-e059c06a1f174143bdcabe82e73eba53-6", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IWM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086700}, {"id": "HOUSE-2022-20020964-T0", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\niShares Russell 2000 ETF", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Brian Mast sells IWM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389900}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-12", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up IWM ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443980}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-12", "src": "CONGRESS", "ticker": "IWM", "cik": "", "company": "iShares Russell 2000 Index Fund", "company_raw": "iShares Russell 2000 ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up IWM ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443980}], "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. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 0, "net": 100002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 6006.0, "net": -5005.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IWM", "has_prices": true, "summary": {"n": 3, "avg": 1.1873222927570881, "win_rate": 1.0, "best": 1.5794200667179883, "worst": 0.40312674483528765, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 214.92, "return": 0.40312674483528765}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 116.91, "return": 1.5794200667179883}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 116.91, "return": 1.5794200667179883}]}, "price_series": [{"date": "2016-08-08", "close": 122.24, "volume": 14617420.0}, {"date": "2016-08-09", "close": 122.37, "volume": 12484850.0}, {"date": "2016-08-10", "close": 121.4892, "volume": 19090150.0}, {"date": "2016-08-11", "close": 122.07, "volume": 21142910.0}, {"date": "2016-08-12", "close": 122.19, "volume": 12251080.0}, {"date": "2016-08-15", "close": 123.4, "volume": 22039300.0}, {"date": "2016-08-16", "close": 122.4, "volume": 20243580.0}, {"date": "2016-08-17", "close": 122.04, "volume": 20628840.0}, {"date": "2016-08-18", "close": 122.94, "volume": 16214880.0}, {"date": "2016-08-19", "close": 122.94, "volume": 17379310.0}, {"date": "2016-08-22", "close": 123.22, "volume": 16929330.0}, {"date": "2016-08-23", "close": 124.08, "volume": 21539420.0}, {"date": "2016-08-24", "close": 123.07, "volume": 21532230.0}, {"date": "2016-08-25", "close": 123.31, "volume": 17021580.0}, {"date": "2016-08-26", "close": 123.06, "volume": 26721380.0}, {"date": "2016-08-29", "close": 123.7, "volume": 14011810.0}, {"date": "2016-08-30", "close": 123.93, "volume": 14030050.0}, {"date": "2016-08-31", "close": 123.23, "volume": 29132750.0}, {"date": "2016-09-01", "close": 123.32, "volume": 22961410.0}, {"date": "2016-09-02", "close": 124.51, "volume": 23080820.0}, {"date": "2016-09-06", "close": 124.6292, "volume": 13709940.0}, {"date": "2016-09-07", "close": 125.41, "volume": 17825490.0}, {"date": "2016-09-08", "close": 125.16, "volume": 16264120.0}, {"date": "2016-09-09", "close": 121.25, "volume": 54205610.0}, {"date": "2016-09-12", "close": 122.94, "volume": 33344740.0}, {"date": "2016-09-13", "close": 120.58, "volume": 47460320.0}, {"date": "2016-09-14", "close": 120.6, "volume": 30531770.0}, {"date": "2016-09-15", "close": 122.04, "volume": 30036530.0}, {"date": "2016-09-16", "close": 121.86, "volume": 31864850.0}, {"date": "2016-09-19", "close": 122.67, "volume": 22739050.0}, {"date": "2016-09-20", "close": 122.15, "volume": 16877320.0}, {"date": "2016-09-21", "close": 123.92, "volume": 29981650.0}, {"date": "2016-09-22", "close": 125.7, "volume": 35385050.0}, {"date": "2016-09-23", "close": 124.81, "volume": 25828300.0}, {"date": "2016-09-26", "close": 123.23, "volume": 20021100.0}, {"date": "2016-09-27", "close": 123.73, "volume": 15625540.0}, {"date": "2016-09-28", "close": 124.68, "volume": 19207040.0}, {"date": "2016-09-29", "close": 122.86, "volume": 26378960.0}, {"date": "2016-09-30", "close": 124.21, "volume": 31448070.0}, {"date": "2016-10-03", "close": 123.82, "volume": 18672610.0}, {"date": "2016-10-04", "close": 123.21, "volume": 26040460.0}, {"date": "2016-10-05", "close": 123.95, "volume": 24550510.0}, {"date": "2016-10-06", "close": 123.82, "volume": 18928760.0}, {"date": "2016-10-07", "close": 122.83, "volume": 28728600.0}, {"date": "2016-10-10", "close": 124.3, "volume": 21478150.0}, {"date": "2016-10-11", "close": 122.03, "volume": 31925420.0}, {"date": "2016-10-12", "close": 121.93, "volume": 20203290.0}, {"date": "2016-10-13", "close": 120.92, "volume": 26294630.0}, {"date": "2016-10-14", "close": 120.43, "volume": 24551540.0}, {"date": "2016-10-17", "close": 120.29, "volume": 17098600.0}, {"date": "2016-10-18", "close": 120.98, "volume": 19156580.0}, {"date": "2016-10-19", "close": 121.49, "volume": 18474480.0}, {"date": "2016-10-20", "close": 121.13, "volume": 20478600.0}, {"date": "2016-10-21", "close": 121.07, "volume": 20898500.0}, {"date": "2016-10-24", "close": 121.84, "volume": 15419860.0}, {"date": "2016-10-25", "close": 120.93, "volume": 16454820.0}, {"date": "2016-10-26", "close": 119.73, "volume": 24484540.0}, {"date": "2016-10-27", "close": 118.36, "volume": 29521920.0}, {"date": "2016-10-28", "close": 118.03, "volume": 35470810.0}, {"date": "2016-10-31", "close": 118.5, "volume": 20311610.0}, {"date": "2016-11-01", "close": 117.05, "volume": 34138850.0}, {"date": "2016-11-02", "close": 115.56, "volume": 29824310.0}, {"date": "2016-11-03", "close": 115.0, "volume": 22711000.0}, {"date": "2016-11-04", "close": 115.74, "volume": 35230940.0}, {"date": "2016-11-07", "close": 118.57, "volume": 31571400.0}, {"date": "2016-11-08", "close": 118.88, "volume": 26150120.0}, {"date": "2016-11-09", "close": 122.54, "volume": 77397780.0}, {"date": "2016-11-10", "close": 124.5, "volume": 83937460.0}, {"date": "2016-11-11", "close": 127.36, "volume": 95604610.0}, {"date": "2016-11-14", "close": 129.15, "volume": 81474140.0}, {"date": "2016-11-15", "close": 129.55, "volume": 38670410.0}, {"date": "2016-11-16", "close": 129.54, "volume": 42311630.0}, {"date": "2016-11-17", "close": 130.3, "volume": 42571550.0}, {"date": "2016-11-18", "close": 130.99, "volume": 41367010.0}, {"date": "2016-11-21", "close": 131.6, "volume": 32283440.0}, {"date": "2016-11-22", "close": 132.8, "volume": 39632760.0}, {"date": "2016-11-23", "close": 133.63, "volume": 37921100.0}, {"date": "2016-11-25", "close": 134.07, "volume": 13373380.0}, {"date": "2016-11-28", "close": 132.33, "volume": 32498460.0}, {"date": "2016-11-29", "close": 132.26, "volume": 27989840.0}, {"date": "2016-11-30", "close": 131.61, "volume": 32287360.0}, {"date": "2016-12-01", "close": 130.97, "volume": 39807760.0}, {"date": "2016-12-02", "close": 130.9, "volume": 24049170.0}, {"date": "2016-12-05", "close": 133.15, "volume": 27528860.0}, {"date": "2016-12-06", "close": 134.59, "volume": 27754000.0}, {"date": "2016-12-07", "close": 135.9, "volume": 31798270.0}, {"date": "2016-12-08", "close": 138.04, "volume": 49005190.0}, {"date": "2016-12-09", "close": 138.31, "volume": 34312560.0}, {"date": "2016-12-12", "close": 136.85, "volume": 34556090.0}, {"date": "2016-12-13", "close": 136.86, "volume": 32621390.0}, {"date": "2016-12-14", "close": 135.15, "volume": 45909730.0}, {"date": "2016-12-15", "close": 136.16, "volume": 41336780.0}, {"date": "2016-12-16", "close": 135.91, "volume": 39342420.0}, {"date": "2016-12-19", "close": 136.8, "volume": 33346030.0}, {"date": "2016-12-20", "close": 137.96, "volume": 31691180.0}, {"date": "2016-12-21", "close": 137.06, "volume": 23215510.0}, {"date": "2016-12-22", "close": 135.32, "volume": 34651650.0}, {"date": "2016-12-23", "close": 136.04, "volume": 17080880.0}, {"date": "2016-12-27", "close": 136.65, "volume": 13539970.0}, {"date": "2016-12-28", "close": 135.25, "volume": 22690630.0}, {"date": "2016-12-29", "close": 135.37, "volume": 21312780.0}, {"date": "2016-12-30", "close": 134.85, "volume": 28047840.0}, {"date": "2017-01-03", "close": 135.52, "volume": 29719040.0}, {"date": "2017-01-04", "close": 137.78, "volume": 34466810.0}, {"date": "2017-01-05", "close": 136.19, "volume": 30254120.0}, {"date": "2017-01-06", "close": 135.69, "volume": 23417050.0}, {"date": "2017-01-09", "close": 134.8, "volume": 24038480.0}, {"date": "2017-01-10", "close": 136.09, "volume": 21638920.0}, {"date": "2017-01-11", "close": 136.33, "volume": 27392300.0}, {"date": "2017-01-12", "close": 135.28, "volume": 41817440.0}, {"date": "2017-01-13", "close": 136.26, "volume": 27769370.0}, {"date": "2017-01-17", "close": 134.41, "volume": 28067940.0}, {"date": "2017-01-18", "close": 134.85, "volume": 21181670.0}, {"date": "2017-01-19", "close": 133.75, "volume": 34070640.0}, {"date": "2017-01-20", "close": 134.44, "volume": 29269310.0}, {"date": "2017-01-23", "close": 133.88, "volume": 20522940.0}, {"date": "2017-01-24", "close": 135.93, "volume": 34302480.0}, {"date": "2017-01-25", "close": 137.21, "volume": 29100470.0}, {"date": "2017-01-26", "close": 136.66, "volume": 22215550.0}, {"date": "2017-01-27", "close": 136.19, "volume": 19464400.0}, {"date": "2017-01-30", "close": 134.29, "volume": 40413690.0}, {"date": "2017-01-31", "close": 135.23, "volume": 32801260.0}, {"date": "2017-02-01", "close": 135.15, "volume": 29967640.0}, {"date": "2017-02-02", "close": 134.81, "volume": 19877080.0}, {"date": "2017-02-03", "close": 136.87, "volume": 24510370.0}, {"date": "2017-02-06", "close": 135.84, "volume": 23649080.0}, {"date": "2017-02-07", "close": 135.24, "volume": 30330100.0}, {"date": "2017-02-08", "close": 135.0, "volume": 32947310.0}, {"date": "2017-02-09", "close": 136.9, "volume": 28261600.0}, {"date": "2017-02-10", "close": 137.94, "volume": 27259930.0}, {"date": "2017-02-13", "close": 138.3, "volume": 23233900.0}, {"date": "2017-02-14", "close": 138.76, "volume": 26941210.0}, {"date": "2017-02-15", "close": 139.59, "volume": 20248520.0}, {"date": "2017-02-16", "close": 139.2, "volume": 24603410.0}, {"date": "2017-02-17", "close": 139.11, "volume": 26699500.0}, {"date": "2017-02-21", "close": 140.2, "volume": 21352120.0}, {"date": "2017-02-22", "close": 139.58, "volume": 14874670.0}, {"date": "2017-02-23", "close": 138.75, "volume": 24581890.0}, {"date": "2017-02-24", "close": 138.65, "volume": 24487160.0}, {"date": "2017-02-27", "close": 140.0, "volume": 28255920.0}, {"date": "2017-02-28", "close": 137.84, "volume": 40136970.0}, {"date": "2017-03-01", "close": 140.36, "volume": 35709580.0}, {"date": "2017-03-02", "close": 138.75, "volume": 25922940.0}, {"date": "2017-03-03", "close": 138.65, "volume": 30981650.0}, {"date": "2017-03-06", "close": 137.7, "volume": 23837830.0}, {"date": "2017-03-07", "close": 136.8, "volume": 29701710.0}, {"date": "2017-03-08", "close": 135.9, "volume": 34597560.0}, {"date": "2017-03-09", "close": 135.36, "volume": 35209260.0}, {"date": "2017-03-10", "close": 135.96, "volume": 39477060.0}, {"date": "2017-03-13", "close": 136.28, "volume": 21288250.0}, {"date": "2017-03-14", "close": 135.63, "volume": 29996120.0}, {"date": "2017-03-15", "close": 137.73, "volume": 31217110.0}, {"date": "2017-03-16", "close": 137.91, "volume": 25286350.0}, {"date": "2017-03-17", "close": 138.46, "volume": 33304550.0}, {"date": "2017-03-20", "close": 137.7512, "volume": 19091190.0}, {"date": "2017-03-21", "close": 133.97, "volume": 61814280.0}, {"date": "2017-03-22", "close": 134.0, "volume": 46078750.0}, {"date": "2017-03-23", "close": 134.78, "volume": 37729640.0}, {"date": "2017-03-24", "close": 134.49, "volume": 33498350.0}, {"date": "2017-03-27", "close": 134.74, "volume": 35573800.0}, {"date": "2017-03-28", "close": 135.79, "volume": 26881830.0}, {"date": "2017-03-29", "close": 136.23, "volume": 22116990.0}, {"date": "2017-03-30", "close": 137.26, "volume": 25791280.0}, {"date": "2017-03-31", "close": 137.48, "volume": 29375830.0}, {"date": "2017-04-03", "close": 136.03, "volume": 38818590.0}, {"date": "2017-04-04", "close": 135.87, "volume": 25632990.0}, {"date": "2017-04-05", "close": 134.33, "volume": 44942150.0}, {"date": "2017-04-06", "close": 135.58, "volume": 39825720.0}, {"date": "2017-04-07", "close": 135.52, "volume": 24277890.0}, {"date": "2017-04-10", "close": 135.82, "volume": 22777170.0}, {"date": "2017-04-11", "close": 136.9, "volume": 32565720.0}, {"date": "2017-04-12", "close": 135.04, "volume": 25697920.0}, {"date": "2017-04-13", "close": 133.72, "volume": 30139490.0}, {"date": "2017-04-17", "close": 135.29, "volume": 18230080.0}, {"date": "2017-04-18", "close": 135.32, "volume": 24549460.0}, {"date": "2017-04-19", "close": 135.79, "volume": 34610840.0}, {"date": "2017-04-20", "close": 137.52, "volume": 31912070.0}, {"date": "2017-04-21", "close": 137.21, "volume": 29300090.0}, {"date": "2017-04-24", "close": 138.92, "volume": 33811910.0}, {"date": "2017-04-25", "close": 140.27, "volume": 31610630.0}, {"date": "2017-04-26", "close": 140.99, "volume": 41629920.0}, {"date": "2017-04-27", "close": 140.95, "volume": 22986580.0}, {"date": "2017-04-28", "close": 139.06, "volume": 31105620.0}, {"date": "2017-05-01", "close": 139.86, "volume": 20911210.0}, {"date": "2017-05-02", "close": 139.15, "volume": 17900630.0}, {"date": "2017-05-03", "close": 138.29, "volume": 26876050.0}, {"date": "2017-05-04", "close": 138.1, "volume": 25795620.0}, {"date": "2017-05-05", "close": 138.99, "volume": 23690960.0}, {"date": "2017-05-08", "close": 138.41, "volume": 16670970.0}, {"date": "2017-05-09", "close": 138.35, "volume": 23594170.0}, {"date": "2017-05-10", "close": 139.21, "volume": 19775540.0}, {"date": "2017-05-11", "close": 138.24, "volume": 28608760.0}, {"date": "2017-05-12", "close": 137.51, "volume": 23395530.0}, {"date": "2017-05-15", "close": 138.58, "volume": 31105870.0}, {"date": "2017-05-16", "close": 138.63, "volume": 18363280.0}, {"date": "2017-05-17", "close": 134.89, "volume": 50689650.0}, {"date": "2017-05-18", "close": 135.38, "volume": 44788400.0}, {"date": "2017-05-19", "close": 136.03, "volume": 44415760.0}, {"date": "2017-05-22", "close": 136.95, "volume": 19996790.0}, {"date": "2017-05-23", "close": 137.4, "volume": 16676100.0}, {"date": "2017-05-24", "close": 137.49, "volume": 21492140.0}, {"date": "2017-05-25", "close": 137.58, "volume": 22796190.0}, {"date": "2017-05-26", "close": 137.54, "volume": 20039670.0}, {"date": "2017-05-30", "close": 136.46, "volume": 25520530.0}, {"date": "2017-05-31", "close": 136.32, "volume": 34319470.0}, {"date": "2017-06-01", "close": 138.95, "volume": 44591950.0}, {"date": "2017-06-02", "close": 139.85, "volume": 46657530.0}, {"date": "2017-06-05", "close": 138.98, "volume": 20804520.0}, {"date": "2017-06-06", "close": 138.85, "volume": 25446180.0}, {"date": "2017-06-07", "close": 138.98, "volume": 20532760.0}, {"date": "2017-06-08", "close": 140.88, "volume": 33944770.0}, {"date": "2017-06-09", "close": 141.61, "volume": 56965850.0}, {"date": "2017-06-12", "close": 141.38, "volume": 34652290.0}, {"date": "2017-06-13", "close": 142.1, "volume": 22035330.0}, {"date": "2017-06-14", "close": 141.26, "volume": 33002050.0}, {"date": "2017-06-15", "close": 140.54, "volume": 27374090.0}, {"date": "2017-06-16", "close": 140.19, "volume": 31940240.0}, {"date": "2017-06-19", "close": 141.23, "volume": 25156920.0}, {"date": "2017-06-20", "close": 139.8, "volume": 20099370.0}, {"date": "2017-06-21", "close": 139.45, "volume": 23338520.0}, {"date": "2017-06-22", "close": 139.98, "volume": 17913110.0}, {"date": "2017-06-23", "close": 140.91, "volume": 20757310.0}, {"date": "2017-06-26", "close": 141.08, "volume": 22979410.0}, {"date": "2017-06-27", "close": 139.84, "volume": 24603310.0}, {"date": "2017-06-28", "close": 141.98, "volume": 25067860.0}, {"date": "2017-06-29", "close": 141.14, "volume": 38791020.0}, {"date": "2017-06-30", "close": 140.92, "volume": 22599720.0}, {"date": "2017-07-03", "close": 142.1, "volume": 12968190.0}, {"date": "2017-07-05", "close": 141.59, "volume": 21861900.0}, {"date": "2017-07-06", "close": 139.14, "volume": 30758020.0}, {"date": "2017-07-07", "close": 140.49, "volume": 20503660.0}, {"date": "2017-07-10", "close": 139.88, "volume": 17176150.0}, {"date": "2017-07-11", "close": 140.29, "volume": 16180520.0}, {"date": "2017-07-12", "close": 141.37, "volume": 19353070.0}, {"date": "2017-07-13", "close": 141.49, "volume": 16557260.0}, {"date": "2017-07-14", "close": 141.73, "volume": 15450770.0}, {"date": "2017-07-17", "close": 142.06, "volume": 15366600.0}, {"date": "2017-07-18", "close": 141.69, "volume": 16638750.0}, {"date": "2017-07-19", "close": 143.1, "volume": 16970340.0}, {"date": "2017-07-20", "close": 143.2, "volume": 16891400.0}, {"date": "2017-07-21", "close": 142.55, "volume": 21947860.0}, {"date": "2017-07-24", "close": 142.75, "volume": 16689950.0}, {"date": "2017-07-25", "close": 144.05, "volume": 21056990.0}, {"date": "2017-07-26", "close": 143.25, "volume": 13571840.0}, {"date": "2017-07-27", "close": 142.34, "volume": 24321750.0}, {"date": "2017-07-28", "close": 141.96, "volume": 19929980.0}, {"date": "2017-07-31", "close": 141.51, "volume": 14694880.0}, {"date": "2017-08-01", "close": 141.78, "volume": 19832720.0}, {"date": "2017-08-02", "close": 140.23, "volume": 19931240.0}, {"date": "2017-08-03", "close": 139.53, "volume": 19617960.0}, {"date": "2017-08-04", "close": 140.21, "volume": 16472160.0}, {"date": "2017-08-07", "close": 140.44, "volume": 9175198.0}, {"date": "2017-08-08", "close": 140.0, "volume": 27235600.0}, {"date": "2017-08-09", "close": 138.79, "volume": 26816520.0}, {"date": "2017-08-10", "close": 136.27, "volume": 40944140.0}, {"date": "2017-08-11", "close": 136.47, "volume": 32676730.0}, {"date": "2017-08-14", "close": 138.54, "volume": 21945010.0}, {"date": "2017-08-15", "close": 137.4, "volume": 16632200.0}, {"date": "2017-08-16", "close": 137.44, "volume": 21774560.0}, {"date": "2017-08-17", "close": 134.93, "volume": 32684050.0}, {"date": "2017-08-18", "close": 134.92, "volume": 42395640.0}, {"date": "2017-08-21", "close": 134.83, "volume": 21500000.0}, {"date": "2017-08-22", "close": 136.29, "volume": 25159800.0}, {"date": "2017-08-23", "close": 136.07, "volume": 18374190.0}, {"date": "2017-08-24", "close": 136.49, "volume": 15795650.0}, {"date": "2017-08-25", "close": 136.88, "volume": 17139820.0}, {"date": "2017-08-28", "close": 137.46, "volume": 16292430.0}, {"date": "2017-08-29", "close": 137.49, "volume": 20275850.0}, {"date": "2017-08-30", "close": 138.37, "volume": 15908390.0}, {"date": "2017-08-31", "close": 139.73, "volume": 27806230.0}, {"date": "2017-09-01", "close": 140.52, "volume": 17324570.0}, {"date": "2017-09-05", "close": 139.17, "volume": 21896040.0}, {"date": "2017-09-06", "close": 139.46, "volume": 18394100.0}, {"date": "2017-09-07", "close": 139.11, "volume": 18151810.0}, {"date": "2017-09-08", "close": 139.22, "volume": 21855240.0}, {"date": "2017-09-11", "close": 140.68, "volume": 22508440.0}, {"date": "2017-09-12", "close": 141.54, "volume": 22854670.0}, {"date": "2017-09-13", "close": 141.96, "volume": 25491950.0}, {"date": "2017-09-14", "close": 141.83, "volume": 18317440.0}, {"date": "2017-09-15", "close": 142.41, "volume": 23170520.0}, {"date": "2017-09-18", "close": 143.38, "volume": 24495610.0}, {"date": "2017-09-19", "close": 143.38, "volume": 14003480.0}, {"date": "2017-09-20", "close": 143.84, "volume": 20232260.0}, {"date": "2017-09-21", "close": 143.69, "volume": 17380950.0}, {"date": "2017-09-22", "close": 144.3, "volume": 25188960.0}, {"date": "2017-09-25", "close": 144.5, "volume": 29975150.0}, {"date": "2017-09-26", "close": 144.61, "volume": 28215790.0}, {"date": "2017-09-27", "close": 147.44, "volume": 64573360.0}, {"date": "2017-09-28", "close": 147.83, "volume": 29218920.0}, {"date": "2017-09-29", "close": 148.18, "volume": 21466220.0}, {"date": "2017-10-02", "close": 150.0, "volume": 29740910.0}, {"date": "2017-10-03", "close": 150.33, "volume": 28321920.0}, {"date": "2017-10-04", "close": 149.85, "volume": 21987050.0}, {"date": "2017-10-05", "close": 150.26, "volume": 22529450.0}, {"date": "2017-10-06", "close": 150.05, "volume": 19339560.0}, {"date": "2017-10-09", "close": 149.43, "volume": 13972200.0}, {"date": "2017-10-10", "close": 149.86, "volume": 21189030.0}, {"date": "2017-10-11", "close": 149.75, "volume": 15127180.0}, {"date": "2017-10-12", "close": 149.64, "volume": 17170070.0}, {"date": "2017-10-13", "close": 149.37, "volume": 15416770.0}, {"date": "2017-10-16", "close": 149.24, "volume": 20646810.0}, {"date": "2017-10-17", "close": 148.81, "volume": 18043020.0}, {"date": "2017-10-18", "close": 149.52, "volume": 20821680.0}, {"date": "2017-10-19", "close": 149.29, "volume": 17150410.0}, {"date": "2017-10-20", "close": 149.98, "volume": 25219510.0}, {"date": "2017-10-23", "close": 148.86, "volume": 14649790.0}, {"date": "2017-10-24", "close": 149.17, "volume": 17767570.0}, {"date": "2017-10-25", "close": 148.45, "volume": 27355600.0}, {"date": "2017-10-26", "close": 148.76, "volume": 15187530.0}, {"date": "2017-10-27", "close": 149.79, "volume": 32478020.0}, {"date": "2017-10-30", "close": 148.21, "volume": 29834890.0}, {"date": "2017-10-31", "close": 149.26, "volume": 22433920.0}, {"date": "2017-11-01", "close": 148.27, "volume": 31561830.0}, {"date": "2017-11-02", "close": 148.71, "volume": 28157890.0}, {"date": "2017-11-03", "close": 148.61, "volume": 22312260.0}, {"date": "2017-11-06", "close": 148.78, "volume": 15573830.0}, {"date": "2017-11-07", "close": 147.0, "volume": 29529840.0}, {"date": "2017-11-08", "close": 147.2, "volume": 30656210.0}, {"date": "2017-11-09", "close": 146.68, "volume": 39938740.0}, {"date": "2017-11-10", "close": 146.57, "volume": 17629050.0}, {"date": "2017-11-13", "close": 146.61, "volume": 14676150.0}, {"date": "2017-11-14", "close": 146.21, "volume": 19655260.0}, {"date": "2017-11-15", "close": 145.63, "volume": 23792140.0}, {"date": "2017-11-16", "close": 147.77, "volume": 25687070.0}, {"date": "2017-11-17", "close": 148.45, "volume": 25816300.0}, {"date": "2017-11-20", "close": 149.53, "volume": 22769450.0}, {"date": "2017-11-21", "close": 151.09, "volume": 28969740.0}, {"date": "2017-11-22", "close": 150.89, "volume": 14116680.0}, {"date": "2017-11-24", "close": 150.95, "volume": 6816264.0}, {"date": "2017-11-27", "close": 150.49, "volume": 18405730.0}, {"date": "2017-11-28", "close": 152.86, "volume": 35882540.0}, {"date": "2017-11-29", "close": 153.37, "volume": 36190370.0}, {"date": "2017-11-30", "close": 153.65, "volume": 32163450.0}, {"date": "2017-12-01", "close": 153.02, "volume": 62718750.0}, {"date": "2017-12-04", "close": 152.45, "volume": 35938320.0}, {"date": "2017-12-05", "close": 150.93, "volume": 29651680.0}, {"date": "2017-12-06", "close": 150.22, "volume": 21205700.0}, {"date": "2017-12-07", "close": 151.27, "volume": 26743810.0}, {"date": "2017-12-08", "close": 151.41, "volume": 20782050.0}, {"date": "2017-12-11", "close": 151.35, "volume": 26637990.0}, {"date": "2017-12-12", "close": 150.88, "volume": 25844950.0}, {"date": "2017-12-13", "close": 151.78, "volume": 30069210.0}, {"date": "2017-12-14", "close": 150.1, "volume": 32856570.0}, {"date": "2017-12-15", "close": 152.24, "volume": 42836480.0}, {"date": "2017-12-18", "close": 154.3, "volume": 22087720.0}, {"date": "2017-12-19", "close": 153.08, "volume": 24040800.0}, {"date": "2017-12-20", "close": 153.38, "volume": 19027330.0}, {"date": "2017-12-21", "close": 153.47, "volume": 16754460.0}, {"date": "2017-12-22", "close": 153.19, "volume": 13598650.0}, {"date": "2017-12-26", "close": 153.28, "volume": 11943200.0}, {"date": "2017-12-27", "close": 153.13, "volume": 15942090.0}, {"date": "2017-12-28", "close": 153.73, "volume": 10161040.0}, {"date": "2017-12-29", "close": 152.46, "volume": 20662340.0}, {"date": "2018-01-02", "close": 153.9, "volume": 20466440.0}, {"date": "2018-01-03", "close": 154.06, "volume": 21812720.0}, {"date": "2018-01-04", "close": 154.47, "volume": 14197840.0}, {"date": "2018-01-05", "close": 154.79, "volume": 19880570.0}, {"date": "2018-01-08", "close": 155.03, "volume": 18435250.0}, {"date": "2018-01-09", "close": 154.82, "volume": 16565200.0}, {"date": "2018-01-10", "close": 154.84, "volume": 17991940.0}, {"date": "2018-01-11", "close": 157.5, "volume": 26483980.0}, {"date": "2018-01-12", "close": 158.16, "volume": 24081430.0}, {"date": "2018-01-16", "close": 156.14, "volume": 27670090.0}, {"date": "2018-01-17", "close": 157.62, "volume": 18526270.0}, {"date": "2018-01-18", "close": 156.54, "volume": 17868130.0}, {"date": "2018-01-19", "close": 158.6, "volume": 31027800.0}, {"date": "2018-01-22", "close": 159.45, "volume": 12676060.0}, {"date": "2018-01-23", "close": 159.96, "volume": 16396110.0}, {"date": "2018-01-24", "close": 158.97, "volume": 20310270.0}, {"date": "2018-01-25", "close": 159.03, "volume": 20284450.0}, {"date": "2018-01-26", "close": 159.6, "volume": 16116610.0}, {"date": "2018-01-29", "close": 158.7, "volume": 18271390.0}, {"date": "2018-01-30", "close": 157.18, "volume": 24524410.0}, {"date": "2018-01-31", "close": 156.36, "volume": 25940040.0}, {"date": "2018-02-01", "close": 156.85, "volume": 21334990.0}, {"date": "2018-02-02", "close": 153.83, "volume": 33283140.0}, {"date": "2018-02-05", "close": 147.92, "volume": 52158870.0}, {"date": "2018-02-06", "close": 149.69, "volume": 68832370.0}, {"date": "2018-02-07", "close": 149.84, "volume": 37011780.0}, {"date": "2018-02-08", "close": 145.44, "volume": 43984270.0}, {"date": "2018-02-09", "close": 146.77, "volume": 52721210.0}, {"date": "2018-02-12", "close": 148.16, "volume": 36176550.0}, {"date": "2018-02-13", "close": 148.48, "volume": 25004320.0}, {"date": "2018-02-14", "close": 151.15, "volume": 36267860.0}, {"date": "2018-02-15", "close": 152.8, "volume": 22918580.0}, {"date": "2018-02-16", "close": 153.34, "volume": 27969820.0}, {"date": "2018-02-20", "close": 152.08, "volume": 23987300.0}, {"date": "2018-02-21", "close": 152.24, "volume": 25687510.0}, {"date": "2018-02-22", "close": 152.0, "volume": 16308630.0}, {"date": "2018-02-23", "close": 153.98, "volume": 18061580.0}, {"date": "2018-02-26", "close": 154.99, "volume": 15217790.0}, {"date": "2018-02-27", "close": 152.76, "volume": 18091960.0}, {"date": "2018-02-28", "close": 150.35, "volume": 29899060.0}, {"date": "2018-03-01", "close": 149.95, "volume": 38927750.0}, {"date": "2018-03-02", "close": 152.35, "volume": 31839450.0}, {"date": "2018-03-05", "close": 153.71, "volume": 19592840.0}, {"date": "2018-03-06", "close": 155.37, "volume": 17148500.0}, {"date": "2018-03-07", "close": 156.74, "volume": 22660740.0}, {"date": "2018-03-08", "close": 156.42, "volume": 23370040.0}, {"date": "2018-03-09", "close": 158.92, "volume": 24921210.0}, {"date": "2018-03-12", "close": 159.2, "volume": 15285610.0}, {"date": "2018-03-13", "close": 158.46, "volume": 17733100.0}, {"date": "2018-03-14", "close": 157.71, "volume": 18088700.0}, {"date": "2018-03-15", "close": 156.92, "volume": 14165440.0}, {"date": "2018-03-16", "close": 157.8, "volume": 35985470.0}, {"date": "2018-03-19", "close": 156.28, "volume": 25644640.0}, {"date": "2018-03-20", "close": 156.24, "volume": 11410540.0}, {"date": "2018-03-21", "close": 157.15, "volume": 22205170.0}, {"date": "2018-03-22", "close": 153.35, "volume": 29668510.0}, {"date": "2018-03-23", "close": 150.05, "volume": 35719310.0}, {"date": "2018-03-26", "close": 153.33, "volume": 28400370.0}, {"date": "2018-03-27", "close": 150.36, "volume": 32986290.0}, {"date": "2018-03-28", "close": 150.31, "volume": 26490620.0}, {"date": "2018-03-29", "close": 151.83, "volume": 24204630.0}, {"date": "2018-04-02", "close": 148.13, "volume": 34960900.0}, {"date": "2018-04-03", "close": 150.25, "volume": 29646140.0}, {"date": "2018-04-04", "close": 152.16, "volume": 29583610.0}, {"date": "2018-04-05", "close": 153.42, "volume": 17261990.0}, {"date": "2018-04-06", "close": 150.36, "volume": 25579190.0}, {"date": "2018-04-09", "close": 150.54, "volume": 18972230.0}, {"date": "2018-04-10", "close": 153.38, "volume": 24697630.0}, {"date": "2018-04-11", "close": 153.71, "volume": 14866980.0}, {"date": "2018-04-12", "close": 154.76, "volume": 14374070.0}, {"date": "2018-04-13", "close": 153.95, "volume": 19810070.0}, {"date": "2018-04-16", "close": 155.37, "volume": 18794140.0}, {"date": "2018-04-17", "close": 157.06, "volume": 18596240.0}, {"date": "2018-04-18", "close": 157.48, "volume": 16958090.0}, {"date": "2018-04-19", "close": 156.39, "volume": 16102470.0}, {"date": "2018-04-20", "close": 155.55, "volume": 21474350.0}, {"date": "2018-04-23", "close": 155.32, "volume": 13261230.0}, {"date": "2018-04-24", "close": 154.43, "volume": 24830760.0}, {"date": "2018-04-25", "close": 154.2, "volume": 21957400.0}, {"date": "2018-04-26", "close": 154.91, "volume": 14816480.0}, {"date": "2018-04-27", "close": 154.69, "volume": 17731760.0}, {"date": "2018-04-30", "close": 153.32, "volume": 15306130.0}, {"date": "2018-05-01", "close": 154.07, "volume": 24949500.0}, {"date": "2018-05-02", "close": 154.65, "volume": 16770190.0}, {"date": "2018-05-03", "close": 153.81, "volume": 20973050.0}, {"date": "2018-05-04", "close": 155.73, "volume": 17923530.0}, {"date": "2018-05-07", "close": 157.05, "volume": 16306640.0}, {"date": "2018-05-08", "close": 157.83, "volume": 17269470.0}, {"date": "2018-05-09", "close": 158.68, "volume": 15746730.0}, {"date": "2018-05-10", "close": 159.53, "volume": 15804370.0}, {"date": "2018-05-11", "close": 159.84, "volume": 14402740.0}, {"date": "2018-05-14", "close": 159.23, "volume": 15012290.0}, {"date": "2018-05-15", "close": 159.26, "volume": 17534390.0}, {"date": "2018-05-16", "close": 160.92, "volume": 20981780.0}, {"date": "2018-05-17", "close": 161.66, "volume": 18613720.0}, {"date": "2018-05-18", "close": 161.87, "volume": 17576770.0}, {"date": "2018-05-21", "close": 162.94, "volume": 15647830.0}, {"date": "2018-05-22", "close": 161.76, "volume": 13204840.0}, {"date": "2018-05-23", "close": 161.97, "volume": 14231440.0}, {"date": "2018-05-24", "close": 162.03, "volume": 12772910.0}, {"date": "2018-05-25", "close": 161.74, "volume": 11150090.0}, {"date": "2018-05-29", "close": 161.52, "volume": 20966350.0}, {"date": "2018-05-30", "close": 164.08, "volume": 25114290.0}, {"date": "2018-05-31", "close": 162.77, "volume": 28373410.0}, {"date": "2018-06-01", "close": 163.84, "volume": 21078350.0}, {"date": "2018-06-04", "close": 164.71, "volume": 14778220.0}, {"date": "2018-06-05", "close": 165.73, "volume": 13268440.0}, {"date": "2018-06-06", "close": 166.93, "volume": 16641220.0}, {"date": "2018-06-07", "close": 166.02, "volume": 17555770.0}, {"date": "2018-06-08", "close": 166.52, "volume": 17566310.0}, {"date": "2018-06-11", "close": 166.77, "volume": 15912300.0}, {"date": "2018-06-12", "close": 167.53, "volume": 16157480.0}, {"date": "2018-06-13", "close": 166.87, "volume": 19839630.0}, {"date": "2018-06-14", "close": 167.76, "volume": 19223300.0}, {"date": "2018-06-15", "close": 167.81, "volume": 24014380.0}, {"date": "2018-06-18", "close": 168.6, "volume": 18595100.0}, {"date": "2018-06-19", "close": 168.61, "volume": 24591360.0}, {"date": "2018-06-20", "close": 169.97, "volume": 19144970.0}, {"date": "2018-06-21", "close": 168.38, "volume": 26923630.0}, {"date": "2018-06-22", "close": 167.82, "volume": 34137760.0}, {"date": "2018-06-25", "close": 165.08, "volume": 36977370.0}, {"date": "2018-06-26", "close": 166.04, "volume": 20463960.0}, {"date": "2018-06-27", "close": 163.38, "volume": 27480990.0}, {"date": "2018-06-28", "close": 163.88, "volume": 26738910.0}, {"date": "2018-06-29", "close": 163.77, "volume": 24108420.0}, {"date": "2018-07-02", "close": 164.9, "volume": 24282410.0}, {"date": "2018-07-03", "close": 164.96, "volume": 13561340.0}, {"date": "2018-07-05", "close": 166.84, "volume": 18579030.0}, {"date": "2018-07-06", "close": 168.25, "volume": 19597340.0}, {"date": "2018-07-09", "close": 169.31, "volume": 16552040.0}, {"date": "2018-07-10", "close": 168.54, "volume": 18712060.0}, {"date": "2018-07-11", "close": 167.11, "volume": 23902400.0}, {"date": "2018-07-12", "close": 167.92, "volume": 19602670.0}, {"date": "2018-07-13", "close": 167.42, "volume": 15408070.0}, {"date": "2018-07-16", "close": 166.77, "volume": 15932180.0}, {"date": "2018-07-17", "close": 167.51, "volume": 15127770.0}, {"date": "2018-07-18", "close": 167.98, "volume": 13736620.0}, {"date": "2018-07-19", "close": 169.17, "volume": 18371360.0}, {"date": "2018-07-20", "close": 168.48, "volume": 17568370.0}, {"date": "2018-07-23", "close": 168.69, "volume": 12314740.0}, {"date": "2018-07-24", "close": 166.89, "volume": 25825560.0}, {"date": "2018-07-25", "close": 167.5, "volume": 18347490.0}, {"date": "2018-07-26", "close": 168.4, "volume": 20921620.0}, {"date": "2018-07-27", "close": 165.26, "volume": 28776180.0}, {"date": "2018-07-30", "close": 164.2, "volume": 19985490.0}, {"date": "2018-07-31", "close": 165.87, "volume": 23550050.0}, {"date": "2018-08-01", "close": 165.76, "volume": 17937640.0}, {"date": "2018-08-02", "close": 166.97, "volume": 18285910.0}, {"date": "2018-08-03", "close": 166.39, "volume": 21734850.0}, {"date": "2018-08-06", "close": 167.32, "volume": 16282150.0}, {"date": "2018-08-07", "close": 167.72, "volume": 15028230.0}, {"date": "2018-08-08", "close": 167.57, "volume": 14788950.0}, {"date": "2018-08-09", "close": 168.0, "volume": 10435520.0}, {"date": "2018-08-10", "close": 167.53, "volume": 20517130.0}, {"date": "2018-08-13", "close": 166.55, "volume": 20517030.0}, {"date": "2018-08-14", "close": 168.2, "volume": 17663710.0}, {"date": "2018-08-15", "close": 166.09, "volume": 27472410.0}, {"date": "2018-08-16", "close": 167.63, "volume": 15461980.0}, {"date": "2018-08-17", "close": 168.35, "volume": 15100570.0}, {"date": "2018-08-20", "close": 168.82, "volume": 12522180.0}, {"date": "2018-08-21", "close": 170.76, "volume": 20579130.0}, {"date": "2018-08-22", "close": 171.18, "volume": 14318950.0}, {"date": "2018-08-23", "close": 170.66, "volume": 12942210.0}, {"date": "2018-08-24", "close": 171.59, "volume": 11894280.0}, {"date": "2018-08-27", "close": 171.84, "volume": 15842860.0}, {"date": "2018-08-28", "close": 172.0, "volume": 13143960.0}, {"date": "2018-08-29", "close": 172.5, "volume": 13147260.0}, {"date": "2018-08-30", "close": 172.36, "volume": 14196820.0}, {"date": "2018-08-31", "close": 173.02, "volume": 11806030.0}, {"date": "2018-09-04", "close": 172.25, "volume": 17907870.0}, {"date": "2018-09-05", "close": 171.79, "volume": 15160140.0}, {"date": "2018-09-06", "close": 170.63, "volume": 16639390.0}, {"date": "2018-09-07", "close": 170.54, "volume": 17245360.0}, {"date": "2018-09-10", "close": 170.75, "volume": 11055450.0}, {"date": "2018-09-11", "close": 171.03, "volume": 14061620.0}, {"date": "2018-09-12", "close": 170.62, "volume": 21553600.0}, {"date": "2018-09-13", "close": 170.66, "volume": 14560420.0}, {"date": "2018-09-14", "close": 171.38, "volume": 15730290.0}, {"date": "2018-09-17", "close": 169.56, "volume": 19995470.0}, {"date": "2018-09-18", "close": 170.27, "volume": 12994610.0}, {"date": "2018-09-19", "close": 169.65, "volume": 17581250.0}, {"date": "2018-09-20", "close": 171.22, "volume": 16904650.0}, {"date": "2018-09-21", "close": 170.4, "volume": 32531440.0}, {"date": "2018-09-24", "close": 169.77, "volume": 15781870.0}, {"date": "2018-09-25", "close": 170.03, "volume": 13735580.0}, {"date": "2018-09-26", "close": 168.03, "volume": 17773880.0}, {"date": "2018-09-27", "close": 168.04, "volume": 14466020.0}, {"date": "2018-09-28", "close": 168.55, "volume": 22734450.0}, {"date": "2018-10-01", "close": 166.33, "volume": 27880780.0}, {"date": "2018-10-02", "close": 164.53, "volume": 28418990.0}, {"date": "2018-10-03", "close": 165.97, "volume": 26009520.0}, {"date": "2018-10-04", "close": 163.64, "volume": 29444990.0}, {"date": "2018-10-05", "close": 162.16, "volume": 31230770.0}, {"date": "2018-10-08", "close": 161.82, "volume": 21317240.0}, {"date": "2018-10-09", "close": 161.19, "volume": 20585060.0}, {"date": "2018-10-10", "close": 156.56, "volume": 45173450.0}, {"date": "2018-10-11", "close": 153.57, "volume": 68559410.0}, {"date": "2018-10-12", "close": 153.6, "volume": 53386240.0}, {"date": "2018-10-15", "close": 154.17, "volume": 32620260.0}, {"date": "2018-10-16", "close": 158.64, "volume": 35553570.0}, {"date": "2018-10-17", "close": 157.96, "volume": 24022190.0}, {"date": "2018-10-18", "close": 155.0, "volume": 31038880.0}, {"date": "2018-10-19", "close": 153.36, "volume": 34211270.0}, {"date": "2018-10-22", "close": 153.03, "volume": 27415290.0}, {"date": "2018-10-23", "close": 151.66, "volume": 37205310.0}, {"date": "2018-10-24", "close": 145.95, "volume": 40232380.0}, {"date": "2018-10-25", "close": 149.11, "volume": 32234590.0}, {"date": "2018-10-26", "close": 147.48, "volume": 36971190.0}, {"date": "2018-10-29", "close": 146.67, "volume": 32963340.0}, {"date": "2018-10-30", "close": 149.73, "volume": 28988320.0}, {"date": "2018-10-31", "close": 150.03, "volume": 35484560.0}, {"date": "2018-11-01", "close": 153.49, "volume": 28469700.0}, {"date": "2018-11-02", "close": 154.0, "volume": 26670080.0}, {"date": "2018-11-05", "close": 153.88, "volume": 16928580.0}, {"date": "2018-11-06", "close": 154.64, "volume": 15526870.0}, {"date": "2018-11-07", "close": 157.41, "volume": 22104730.0}, {"date": "2018-11-08", "close": 156.99, "volume": 14964570.0}, {"date": "2018-11-09", "close": 154.08, "volume": 20650730.0}, {"date": "2018-11-12", "close": 151.03, "volume": 21854650.0}, {"date": "2018-11-13", "close": 150.55, "volume": 18452230.0}, {"date": "2018-11-14", "close": 149.45, "volume": 24503830.0}, {"date": "2018-11-15", "close": 151.58, "volume": 24470390.0}, {"date": "2018-11-16", "close": 151.94, "volume": 29322180.0}, {"date": "2018-11-19", "close": 148.86, "volume": 21517480.0}, {"date": "2018-11-20", "close": 145.99, "volume": 25885300.0}, {"date": "2018-11-21", "close": 148.03, "volume": 17888400.0}, {"date": "2018-11-23", "close": 147.89, "volume": 11134830.0}, {"date": "2018-11-26", "close": 149.81, "volume": 15307110.0}, {"date": "2018-11-27", "close": 148.57, "volume": 14446290.0}, {"date": "2018-11-28", "close": 152.24, "volume": 26098380.0}, {"date": "2018-11-29", "close": 151.83, "volume": 15095460.0}, {"date": "2018-11-30", "close": 152.62, "volume": 20301940.0}, {"date": "2018-12-03", "close": 154.08, "volume": 23297340.0}, {"date": "2018-12-04", "close": 147.52, "volume": 40304600.0}, {"date": "2018-12-06", "close": 147.2, "volume": 37438630.0}, {"date": "2018-12-07", "close": 144.02, "volume": 28520500.0}, {"date": "2018-12-10", "close": 143.6, "volume": 30697260.0}, {"date": "2018-12-11", "close": 143.45, "volume": 29053050.0}, {"date": "2018-12-12", "close": 144.82, "volume": 27875930.0}, {"date": "2018-12-13", "close": 142.77, "volume": 23017240.0}, {"date": "2018-12-14", "close": 140.61, "volume": 24033140.0}, {"date": "2018-12-17", "close": 137.02, "volume": 36437270.0}, {"date": "2018-12-18", "close": 136.85, "volume": 42247050.0}, {"date": "2018-12-19", "close": 134.0, "volume": 47117790.0}, {"date": "2018-12-20", "close": 131.79, "volume": 56482650.0}, {"date": "2018-12-21", "close": 128.37, "volume": 57818510.0}, {"date": "2018-12-24", "close": 125.88, "volume": 28575720.0}, {"date": "2018-12-26", "close": 131.93, "volume": 39832600.0}, {"date": "2018-12-27", "close": 132.48, "volume": 38908550.0}, {"date": "2018-12-28", "close": 132.86, "volume": 35960840.0}, {"date": "2018-12-31", "close": 133.9, "volume": 28398650.0}, {"date": "2019-01-02", "close": 134.66, "volume": 26971540.0}, {"date": "2019-01-03", "close": 132.25, "volume": 29600990.0}, {"date": "2019-01-04", "close": 137.19, "volume": 35346050.0}, {"date": "2019-01-07", "close": 139.59, "volume": 30420110.0}, {"date": "2019-01-08", "close": 141.73, "volume": 26954350.0}, {"date": "2019-01-09", "close": 142.9, "volume": 25676430.0}, {"date": "2019-01-10", "close": 143.64, "volume": 22791810.0}, {"date": "2019-01-11", "close": 143.68, "volume": 22424000.0}, {"date": "2019-01-14", "close": 142.25, "volume": 28880370.0}, {"date": "2019-01-15", "close": 143.45, "volume": 25406410.0}, {"date": "2019-01-16", "close": 144.52, "volume": 20800390.0}, {"date": "2019-01-17", "close": 145.83, "volume": 19134830.0}, {"date": "2019-01-18", "close": 147.33, "volume": 27405570.0}, {"date": "2019-01-22", "close": 145.0, "volume": 27431200.0}, {"date": "2019-01-23", "close": 144.6, "volume": 20581370.0}, {"date": "2019-01-24", "close": 145.47, "volume": 16927180.0}, {"date": "2019-01-25", "close": 147.34, "volume": 22220380.0}, {"date": "2019-01-28", "close": 146.55, "volume": 22752720.0}, {"date": "2019-01-29", "close": 146.2, "volume": 12048450.0}, {"date": "2019-01-30", "close": 147.8, "volume": 25477730.0}, {"date": "2019-01-31", "close": 149.06, "volume": 27036790.0}, {"date": "2019-02-01", "close": 149.18, "volume": 17039820.0}, {"date": "2019-02-04", "close": 150.96, "volume": 21167910.0}, {"date": "2019-02-05", "close": 151.12, "volume": 18277930.0}, {"date": "2019-02-06", "close": 150.93, "volume": 13639130.0}, {"date": "2019-02-07", "close": 149.69, "volume": 22748300.0}, {"date": "2019-02-08", "close": 149.85, "volume": 13454140.0}, {"date": "2019-02-11", "close": 151.1, "volume": 16363420.0}, {"date": "2019-02-12", "close": 152.99, "volume": 20752040.0}, {"date": "2019-02-13", "close": 153.42, "volume": 15497970.0}, {"date": "2019-02-14", "close": 153.77, "volume": 18240630.0}, {"date": "2019-02-15", "close": 156.22, "volume": 27103490.0}, {"date": "2019-02-19", "close": 156.65, "volume": 15790460.0}, {"date": "2019-02-20", "close": 157.39, "volume": 18291630.0}, {"date": "2019-02-21", "close": 156.79, "volume": 17445070.0}, {"date": "2019-02-22", "close": 158.15, "volume": 20404530.0}, {"date": "2019-02-25", "close": 158.19, "volume": 17836840.0}, {"date": "2019-02-26", "close": 157.1, "volume": 21469590.0}, {"date": "2019-02-27", "close": 157.32, "volume": 18167090.0}, {"date": "2019-02-28", "close": 156.78, "volume": 18029740.0}, {"date": "2019-03-01", "close": 158.24, "volume": 19240990.0}, {"date": "2019-03-04", "close": 156.81, "volume": 23281540.0}, {"date": "2019-03-05", "close": 156.08, "volume": 16770200.0}, {"date": "2019-03-06", "close": 153.02, "volume": 29572270.0}, {"date": "2019-03-07", "close": 151.68, "volume": 26747150.0}, {"date": "2019-03-08", "close": 151.64, "volume": 20463720.0}, {"date": "2019-03-11", "close": 154.29, "volume": 20523450.0}, {"date": "2019-03-12", "close": 154.37, "volume": 18942810.0}, {"date": "2019-03-13", "close": 154.98, "volume": 24073940.0}, {"date": "2019-03-14", "close": 154.35, "volume": 13892030.0}, {"date": "2019-03-15", "close": 154.76, "volume": 22021050.0}, {"date": "2019-03-18", "close": 155.75, "volume": 24470150.0}, {"date": "2019-03-19", "close": 154.96, "volume": 18084860.0}, {"date": "2019-03-20", "close": 153.26, "volume": 29411780.0}, {"date": "2019-03-21", "close": 155.27, "volume": 31831430.0}, {"date": "2019-03-22", "close": 149.62, "volume": 40574480.0}, {"date": "2019-03-25", "close": 150.28, "volume": 26443330.0}, {"date": "2019-03-26", "close": 151.86, "volume": 21289590.0}, {"date": "2019-03-27", "close": 151.27, "volume": 23457230.0}, {"date": "2019-03-28", "close": 152.62, "volume": 19463140.0}, {"date": "2019-03-29", "close": 153.09, "volume": 27907570.0}, {"date": "2019-04-01", "close": 154.76, "volume": 20045770.0}, {"date": "2019-04-02", "close": 154.36, "volume": 18235270.0}, {"date": "2019-04-03", "close": 155.16, "volume": 19544990.0}, {"date": "2019-04-04", "close": 155.92, "volume": 15886230.0}, {"date": "2019-04-05", "close": 157.38, "volume": 21363890.0}, {"date": "2019-04-08", "close": 157.12, "volume": 14188230.0}, {"date": "2019-04-09", "close": 155.2, "volume": 18515980.0}, {"date": "2019-04-10", "close": 157.31, "volume": 18922120.0}, {"date": "2019-04-11", "close": 157.11, "volume": 12201140.0}, {"date": "2019-04-12", "close": 157.68, "volume": 14118990.0}, {"date": "2019-04-15", "close": 157.17, "volume": 10961080.0}, {"date": "2019-04-16", "close": 157.54, "volume": 16770110.0}, {"date": "2019-04-17", "close": 156.1, "volume": 17097240.0}, {"date": "2019-04-18", "close": 155.64, "volume": 21372050.0}, {"date": "2019-04-22", "close": 155.23, "volume": 15511480.0}, {"date": "2019-04-23", "close": 157.57, "volume": 23377240.0}, {"date": "2019-04-24", "close": 158.06, "volume": 18017100.0}, {"date": "2019-04-25", "close": 156.75, "volume": 19361870.0}, {"date": "2019-04-26", "close": 158.27, "volume": 16999020.0}, {"date": "2019-04-29", "close": 159.03, "volume": 13686080.0}, {"date": "2019-04-30", "close": 158.29, "volume": 24076970.0}, {"date": "2019-05-01", "close": 156.79, "volume": 17734290.0}, {"date": "2019-05-02", "close": 157.52, "volume": 22715750.0}, {"date": "2019-05-03", "close": 160.53, "volume": 20178820.0}, {"date": "2019-05-06", "close": 160.71, "volume": 21262070.0}, {"date": "2019-05-07", "close": 157.53, "volume": 25434460.0}, {"date": "2019-05-08", "close": 156.76, "volume": 16113730.0}, {"date": "2019-05-09", "close": 156.19, "volume": 25259930.0}, {"date": "2019-05-10", "close": 156.62, "volume": 26544660.0}, {"date": "2019-05-13", "close": 151.63, "volume": 26936490.0}, {"date": "2019-05-14", "close": 153.54, "volume": 15519160.0}, {"date": "2019-05-15", "close": 154.04, "volume": 18410550.0}, {"date": "2019-05-16", "close": 155.0, "volume": 13772120.0}, {"date": "2019-05-17", "close": 152.84, "volume": 21534440.0}, {"date": "2019-05-20", "close": 151.78, "volume": 18689810.0}, {"date": "2019-05-21", "close": 153.82, "volume": 11659100.0}, {"date": "2019-05-22", "close": 152.53, "volume": 13922640.0}, {"date": "2019-05-23", "close": 149.39, "volume": 26379400.0}, {"date": "2019-05-24", "close": 150.79, "volume": 16093130.0}, {"date": "2019-05-28", "close": 149.59, "volume": 14042230.0}, {"date": "2019-05-29", "close": 148.34, "volume": 22622300.0}, {"date": "2019-05-30", "close": 147.93, "volume": 17739130.0}, {"date": "2019-05-31", "close": 145.86, "volume": 25411310.0}, {"date": "2019-06-03", "close": 146.37, "volume": 26554490.0}, {"date": "2019-06-04", "close": 150.16, "volume": 21217590.0}, {"date": "2019-06-05", "close": 150.19, "volume": 18184100.0}, {"date": "2019-06-06", "close": 149.8, "volume": 20772460.0}, {"date": "2019-06-07", "close": 150.86, "volume": 17107470.0}, {"date": "2019-06-10", "close": 151.75, "volume": 18912300.0}, {"date": "2019-06-11", "close": 151.3, "volume": 15373040.0}, {"date": "2019-06-12", "close": 151.47, "volume": 11957590.0}, {"date": "2019-06-13", "close": 153.07, "volume": 14839360.0}, {"date": "2019-06-14", "close": 151.73, "volume": 16154770.0}, {"date": "2019-06-17", "close": 152.24, "volume": 12509310.0}, {"date": "2019-06-18", "close": 154.01, "volume": 22100750.0}, {"date": "2019-06-19", "close": 154.56, "volume": 15625010.0}, {"date": "2019-06-20", "close": 155.29, "volume": 17595700.0}, {"date": "2019-06-21", "close": 153.95, "volume": 19854440.0}, {"date": "2019-06-24", "close": 152.08, "volume": 24002610.0}, {"date": "2019-06-25", "close": 151.15, "volume": 17462150.0}, {"date": "2019-06-26", "close": 150.8, "volume": 15726890.0}, {"date": "2019-06-27", "close": 153.63, "volume": 22278430.0}, {"date": "2019-06-28", "close": 155.5, "volume": 35089880.0}, {"date": "2019-07-01", "close": 156.1, "volume": 23151310.0}, {"date": "2019-07-02", "close": 155.15, "volume": 19024620.0}, {"date": "2019-07-03", "close": 156.26, "volume": 9115116.0}, {"date": "2019-07-05", "close": 156.68, "volume": 14156690.0}, {"date": "2019-07-08", "close": 155.19, "volume": 9735719.0}, {"date": "2019-07-09", "close": 155.4, "volume": 12381580.0}, {"date": "2019-07-10", "close": 155.67, "volume": 17325420.0}, {"date": "2019-07-11", "close": 154.91, "volume": 14260840.0}, {"date": "2019-07-12", "close": 156.11, "volume": 16678030.0}, {"date": "2019-07-15", "close": 155.29, "volume": 12194260.0}, {"date": "2019-07-16", "close": 155.24, "volume": 15152690.0}, {"date": "2019-07-17", "close": 154.13, "volume": 14155080.0}, {"date": "2019-07-18", "close": 154.71, "volume": 15746870.0}, {"date": "2019-07-19", "close": 153.82, "volume": 17182650.0}, {"date": "2019-07-22", "close": 153.68, "volume": 14481910.0}, {"date": "2019-07-23", "close": 154.7, "volume": 15493250.0}, {"date": "2019-07-24", "close": 157.26, "volume": 23823120.0}, {"date": "2019-07-25", "close": 155.36, "volume": 17902530.0}, {"date": "2019-07-26", "close": 157.2, "volume": 14260260.0}, {"date": "2019-07-29", "close": 156.15, "volume": 13192150.0}, {"date": "2019-07-30", "close": 157.84, "volume": 20743140.0}, {"date": "2019-07-31", "close": 156.56, "volume": 40445870.0}, {"date": "2019-08-01", "close": 154.29, "volume": 38070180.0}, {"date": "2019-08-02", "close": 152.58, "volume": 30148310.0}, {"date": "2019-08-05", "close": 148.0, "volume": 39221520.0}, {"date": "2019-08-06", "close": 149.36, "volume": 24283350.0}, {"date": "2019-08-07", "close": 149.32, "volume": 23952110.0}, {"date": "2019-08-08", "close": 152.54, "volume": 19415550.0}, {"date": "2019-08-09", "close": 150.62, "volume": 19313210.0}, {"date": "2019-08-12", "close": 148.67, "volume": 15962570.0}, {"date": "2019-08-13", "close": 150.27, "volume": 21952980.0}, {"date": "2019-08-14", "close": 146.07, "volume": 28235760.0}, {"date": "2019-08-15", "close": 145.49, "volume": 24281980.0}, {"date": "2019-08-16", "close": 148.63, "volume": 23945310.0}, {"date": "2019-08-19", "close": 150.13, "volume": 17031810.0}, {"date": "2019-08-20", "close": 149.15, "volume": 13326670.0}, {"date": "2019-08-21", "close": 150.38, "volume": 13794630.0}, {"date": "2019-08-22", "close": 150.03, "volume": 12982210.0}, {"date": "2019-08-23", "close": 145.43, "volume": 36977680.0}, {"date": "2019-08-26", "close": 147.03, "volume": 19188190.0}, {"date": "2019-08-27", "close": 144.85, "volume": 24565210.0}, {"date": "2019-08-28", "close": 146.54, "volume": 20134650.0}, {"date": "2019-08-29", "close": 149.11, "volume": 18795180.0}, {"date": "2019-08-30", "close": 148.84, "volume": 18729080.0}, {"date": "2019-09-03", "close": 146.66, "volume": 20704420.0}, {"date": "2019-09-04", "close": 147.84, "volume": 13121040.0}, {"date": "2019-09-05", "close": 150.59, "volume": 25681630.0}, {"date": "2019-09-06", "close": 149.9, "volume": 14645860.0}, {"date": "2019-09-09", "close": 151.91, "volume": 25780080.0}, {"date": "2019-09-10", "close": 153.85, "volume": 29576180.0}, {"date": "2019-09-11", "close": 157.0, "volume": 42970550.0}, {"date": "2019-09-12", "close": 157.04, "volume": 38648320.0}, {"date": "2019-09-13", "close": 157.31, "volume": 31042750.0}, {"date": "2019-09-16", "close": 157.9, "volume": 23242560.0}, {"date": "2019-09-17", "close": 157.49, "volume": 23025020.0}, {"date": "2019-09-18", "close": 156.52, "volume": 19845740.0}, {"date": "2019-09-19", "close": 155.76, "volume": 21945290.0}, {"date": "2019-09-20", "close": 155.43, "volume": 23570010.0}, {"date": "2019-09-23", "close": 155.31, "volume": 15461690.0}, {"date": "2019-09-24", "close": 152.43, "volume": 28353080.0}, {"date": "2019-09-25", "close": 154.1, "volume": 22137080.0}, {"date": "2019-09-26", "close": 152.38, "volume": 21122200.0}, {"date": "2019-09-27", "close": 151.16, "volume": 20183250.0}, {"date": "2019-09-30", "close": 151.34, "volume": 18105220.0}, {"date": "2019-10-01", "close": 148.37, "volume": 34571410.0}, {"date": "2019-10-02", "close": 147.25, "volume": 25066270.0}, {"date": "2019-10-03", "close": 147.74, "volume": 26257820.0}, {"date": "2019-10-04", "close": 149.14, "volume": 18821820.0}, {"date": "2019-10-07", "close": 148.88, "volume": 16064730.0}, {"date": "2019-10-08", "close": 146.46, "volume": 18411890.0}, {"date": "2019-10-09", "close": 147.13, "volume": 11050860.0}, {"date": "2019-10-10", "close": 147.72, "volume": 16519950.0}, {"date": "2019-10-11", "close": 150.22, "volume": 29572310.0}, {"date": "2019-10-14", "close": 149.67, "volume": 10965120.0}, {"date": "2019-10-15", "close": 151.39, "volume": 18016650.0}, {"date": "2019-10-16", "close": 151.55, "volume": 13177580.0}, {"date": "2019-10-17", "close": 153.34, "volume": 13459920.0}, {"date": "2019-10-18", "close": 152.61, "volume": 14490900.0}, {"date": "2019-10-21", "close": 154.04, "volume": 17467260.0}, {"date": "2019-10-22", "close": 154.21, "volume": 12679860.0}, {"date": "2019-10-23", "close": 154.4, "volume": 8769357.0}, {"date": "2019-10-24", "close": 154.18, "volume": 8687064.0}, {"date": "2019-10-25", "close": 155.0, "volume": 10531480.0}, {"date": "2019-10-28", "close": 156.34, "volume": 15392370.0}, {"date": "2019-10-29", "close": 156.85, "volume": 11978310.0}, {"date": "2019-10-30", "close": 156.33, "volume": 14451510.0}, {"date": "2019-10-31", "close": 155.45, "volume": 17344200.0}, {"date": "2019-11-01", "close": 158.1, "volume": 18421560.0}, {"date": "2019-11-04", "close": 158.95, "volume": 16182050.0}, {"date": "2019-11-05", "close": 159.15, "volume": 13760240.0}, {"date": "2019-11-06", "close": 158.23, "volume": 16025460.0}, {"date": "2019-11-07", "close": 158.65, "volume": 13448930.0}, {"date": "2019-11-08", "close": 159.08, "volume": 11985670.0}, {"date": "2019-11-11", "close": 158.78, "volume": 10525670.0}, {"date": "2019-11-12", "close": 158.83, "volume": 14316890.0}, {"date": "2019-11-13", "close": 158.15, "volume": 14697830.0}, {"date": "2019-11-14", "close": 158.1, "volume": 13134820.0}, {"date": "2019-11-15", "close": 158.92, "volume": 13121680.0}, {"date": "2019-11-18", "close": 158.52, "volume": 10780160.0}, {"date": "2019-11-19", "close": 159.11, "volume": 15212220.0}, {"date": "2019-11-20", "close": 158.51, "volume": 21332220.0}, {"date": "2019-11-21", "close": 157.73, "volume": 15388320.0}, {"date": "2019-11-22", "close": 158.22, "volume": 13482390.0}, {"date": "2019-11-25", "close": 161.58, "volume": 24776400.0}, {"date": "2019-11-26", "close": 161.69, "volume": 15516610.0}, {"date": "2019-11-27", "close": 162.83, "volume": 13222450.0}, {"date": "2019-11-29", "close": 161.77, "volume": 9988199.0}, {"date": "2019-12-02", "close": 160.19, "volume": 17242020.0}, {"date": "2019-12-03", "close": 159.68, "volume": 14993050.0}, {"date": "2019-12-04", "close": 160.78, "volume": 10842080.0}, {"date": "2019-12-05", "close": 160.94, "volume": 11488960.0}, {"date": "2019-12-06", "close": 162.82, "volume": 16486580.0}, {"date": "2019-12-09", "close": 162.51, "volume": 13871130.0}, {"date": "2019-12-10", "close": 162.61, "volume": 13878180.0}, {"date": "2019-12-11", "close": 162.56, "volume": 19631240.0}, {"date": "2019-12-12", "close": 163.96, "volume": 24875100.0}, {"date": "2019-12-13", "close": 163.33, "volume": 23339260.0}, {"date": "2019-12-16", "close": 163.88, "volume": 20125180.0}, {"date": "2019-12-17", "close": 164.7, "volume": 12990060.0}, {"date": "2019-12-18", "close": 165.02, "volume": 15459710.0}, {"date": "2019-12-19", "close": 165.73, "volume": 11931270.0}, {"date": "2019-12-20", "close": 165.97, "volume": 25456090.0}, {"date": "2019-12-23", "close": 166.3, "volume": 13378600.0}, {"date": "2019-12-24", "close": 166.68, "volume": 4334517.0}, {"date": "2019-12-26", "close": 166.68, "volume": 9388339.0}, {"date": "2019-12-27", "close": 165.86, "volume": 12264810.0}, {"date": "2019-12-30", "close": 165.44, "volume": 14913100.0}, {"date": "2019-12-31", "close": 165.67, "volume": 17368500.0}, {"date": "2020-01-02", "close": 165.78, "volume": 18298020.0}, {"date": "2020-01-03", "close": 165.13, "volume": 19309350.0}, {"date": "2020-01-06", "close": 165.35, "volume": 17180140.0}, {"date": "2020-01-07", "close": 164.8, "volume": 11951250.0}, {"date": "2020-01-08", "close": 165.31, "volume": 13836960.0}, {"date": "2020-01-09", "close": 165.51, "volume": 11912370.0}, {"date": "2020-01-10", "close": 164.89, "volume": 15364090.0}, {"date": "2020-01-13", "close": 165.96, "volume": 17284920.0}, {"date": "2020-01-14", "close": 166.57, "volume": 18347620.0}, {"date": "2020-01-15", "close": 167.37, "volume": 15437160.0}, {"date": "2020-01-16", "close": 169.53, "volume": 19976240.0}, {"date": "2020-01-17", "close": 169.07, "volume": 18306380.0}, {"date": "2020-01-21", "close": 167.67, "volume": 17935110.0}, {"date": "2020-01-22", "close": 167.56, "volume": 14916350.0}, {"date": "2020-01-23", "close": 167.45, "volume": 15954270.0}, {"date": "2020-01-24", "close": 165.39, "volume": 20491380.0}, {"date": "2020-01-27", "close": 163.51, "volume": 18539050.0}, {"date": "2020-01-28", "close": 164.87, "volume": 16690370.0}, {"date": "2020-01-29", "close": 163.93, "volume": 14968790.0}, {"date": "2020-01-30", "close": 163.93, "volume": 21889660.0}, {"date": "2020-01-31", "close": 160.53, "volume": 30439040.0}, {"date": "2020-02-03", "close": 162.32, "volume": 17403640.0}, {"date": "2020-02-04", "close": 164.77, "volume": 15994180.0}, {"date": "2020-02-05", "close": 167.31, "volume": 17807020.0}, {"date": "2020-02-06", "close": 166.93, "volume": 14768880.0}, {"date": "2020-02-07", "close": 164.88, "volume": 18029620.0}, {"date": "2020-02-10", "close": 165.81, "volume": 11428810.0}, {"date": "2020-02-11", "close": 166.96, "volume": 15005570.0}, {"date": "2020-02-12", "close": 168.11, "volume": 12122960.0}, {"date": "2020-02-13", "close": 168.55, "volume": 12649270.0}, {"date": "2020-02-14", "close": 167.9, "volume": 16006200.0}, {"date": "2020-02-18", "close": 167.54, "volume": 13422380.0}, {"date": "2020-02-19", "close": 168.4, "volume": 11084640.0}, {"date": "2020-02-20", "close": 168.81, "volume": 20383830.0}, {"date": "2020-02-21", "close": 167.1, "volume": 18730730.0}, {"date": "2020-02-24", "close": 162.07, "volume": 28239500.0}, {"date": "2020-02-25", "close": 156.31, "volume": 45046970.0}, {"date": "2020-02-26", "close": 154.5, "volume": 39589900.0}, {"date": "2020-02-27", "close": 149.06, "volume": 50530280.0}, {"date": "2020-02-28", "close": 146.33, "volume": 72757680.0}, {"date": "2020-03-02", "close": 151.03, "volume": 33569320.0}, {"date": "2020-03-03", "close": 147.95, "volume": 42941280.0}, {"date": "2020-03-04", "close": 152.16, "volume": 36195810.0}, {"date": "2020-03-05", "close": 147.32, "volume": 32729430.0}, {"date": "2020-03-06", "close": 144.4, "volume": 39688310.0}, {"date": "2020-03-09", "close": 130.36, "volume": 56319960.0}, {"date": "2020-03-10", "close": 134.43, "volume": 54432660.0}, {"date": "2020-03-11", "close": 125.88, "volume": 51521250.0}, {"date": "2020-03-12", "close": 111.97, "volume": 70114290.0}, {"date": "2020-03-13", "close": 119.47, "volume": 57915120.0}, {"date": "2020-03-16", "close": 103.62, "volume": 59095690.0}, {"date": "2020-03-17", "close": 108.37, "volume": 59344830.0}, {"date": "2020-03-18", "close": 99.97, "volume": 62296690.0}, {"date": "2020-03-19", "close": 103.87, "volume": 62654660.0}, {"date": "2020-03-20", "close": 101.4, "volume": 76203730.0}, {"date": "2020-03-23", "close": 99.9, "volume": 63534700.0}, {"date": "2020-03-24", "close": 109.04, "volume": 73386690.0}, {"date": "2020-03-25", "close": 109.97, "volume": 56043670.0}, {"date": "2020-03-26", "close": 116.81, "volume": 51657560.0}, {"date": "2020-03-27", "close": 112.56, "volume": 39931490.0}, {"date": "2020-03-30", "close": 115.04, "volume": 41552120.0}, {"date": "2020-03-31", "close": 114.46, "volume": 52948050.0}, {"date": "2020-04-01", "close": 106.66, "volume": 54224230.0}, {"date": "2020-04-02", "close": 107.67, "volume": 43774150.0}, {"date": "2020-04-03", "close": 104.62, "volume": 42189240.0}, {"date": "2020-04-06", "close": 112.63, "volume": 48708110.0}, {"date": "2020-04-07", "close": 112.92, "volume": 57546080.0}, {"date": "2020-04-08", "close": 118.07, "volume": 52822250.0}, {"date": "2020-04-09", "close": 123.72, "volume": 69666430.0}, {"date": "2020-04-13", "close": 120.37, "volume": 40198160.0}, {"date": "2020-04-14", "close": 122.81, "volume": 35089740.0}, {"date": "2020-04-15", "close": 117.8, "volume": 34809850.0}, {"date": "2020-04-16", "close": 116.91, "volume": 49501270.0}, {"date": "2020-04-17", "close": 122.06, "volume": 46250180.0}, {"date": "2020-04-20", "close": 120.62, "volume": 36700540.0}, {"date": "2020-04-21", "close": 117.74, "volume": 31608900.0}, {"date": "2020-04-22", "close": 119.17, "volume": 24407190.0}, {"date": "2020-04-23", "close": 120.34, "volume": 38571210.0}, {"date": "2020-04-24", "close": 122.41, "volume": 27155770.0}, {"date": "2020-04-27", "close": 127.26, "volume": 39021250.0}, {"date": "2020-04-28", "close": 129.11, "volume": 47292710.0}, {"date": "2020-04-29", "close": 135.46, "volume": 50390530.0}, {"date": "2020-04-30", "close": 130.31, "volume": 43727520.0}, {"date": "2020-05-01", "close": 125.14, "volume": 43352040.0}, {"date": "2020-05-04", "close": 125.68, "volume": 28498220.0}, {"date": "2020-05-05", "close": 126.65, "volume": 31209380.0}, {"date": "2020-05-06", "close": 125.72, "volume": 29836760.0}, {"date": "2020-05-07", "close": 127.44, "volume": 27492980.0}, {"date": "2020-05-08", "close": 132.36, "volume": 32162030.0}, {"date": "2020-05-11", "close": 131.7, "volume": 33983190.0}, {"date": "2020-05-12", "close": 126.97, "volume": 44275310.0}, {"date": "2020-05-13", "close": 122.72, "volume": 58719330.0}, {"date": "2020-05-14", "close": 123.12, "volume": 55904270.0}, {"date": "2020-05-15", "close": 125.08, "volume": 40236630.0}, {"date": "2020-05-18", "close": 132.68, "volume": 47075370.0}, {"date": "2020-05-19", "close": 130.06, "volume": 30269950.0}, {"date": "2020-05-20", "close": 134.0, "volume": 35901350.0}, {"date": "2020-05-21", "close": 134.24, "volume": 32716510.0}, {"date": "2020-05-22", "close": 134.89, "volume": 24035240.0}, {"date": "2020-05-26", "close": 138.78, "volume": 36971000.0}, {"date": "2020-05-27", "close": 143.09, "volume": 42681970.0}, {"date": "2020-05-28", "close": 139.7, "volume": 42164070.0}, {"date": "2020-05-29", "close": 138.9, "volume": 41628790.0}, {"date": "2020-06-01", "close": 140.23, "volume": 25664210.0}, {"date": "2020-06-02", "close": 141.39, "volume": 24666240.0}, {"date": "2020-06-03", "close": 144.8, "volume": 36111710.0}, {"date": "2020-06-04", "close": 144.59, "volume": 28904720.0}, {"date": "2020-06-05", "close": 150.18, "volume": 53513380.0}, {"date": "2020-06-08", "close": 153.09, "volume": 33834300.0}, {"date": "2020-06-09", "close": 150.26, "volume": 39645960.0}, {"date": "2020-06-10", "close": 146.18, "volume": 51774510.0}, {"date": "2020-06-11", "close": 135.03, "volume": 72041450.0}, {"date": "2020-06-12", "close": 138.27, "volume": 63864890.0}, {"date": "2020-06-15", "close": 140.99, "volume": 57354790.0}, {"date": "2020-06-16", "close": 144.38, "volume": 48957020.0}, {"date": "2020-06-17", "close": 141.77, "volume": 34811400.0}, {"date": "2020-06-18", "close": 141.72, "volume": 26974060.0}, {"date": "2020-06-19", "close": 140.99, "volume": 50293840.0}, {"date": "2020-06-22", "close": 142.4, "volume": 28983240.0}, {"date": "2020-06-23", "close": 143.0, "volume": 20344160.0}, {"date": "2020-06-24", "close": 138.36, "volume": 42998650.0}, {"date": "2020-06-25", "close": 140.45, "volume": 37191200.0}, {"date": "2020-06-26", "close": 136.67, "volume": 39100060.0}, {"date": "2020-06-29", "close": 141.14, "volume": 33935240.0}, {"date": "2020-06-30", "close": 143.18, "volume": 32865850.0}, {"date": "2020-07-01", "close": 141.82, "volume": 26457470.0}, {"date": "2020-07-02", "close": 142.4, "volume": 24022380.0}, {"date": "2020-07-06", "close": 143.43, "volume": 19858180.0}, {"date": "2020-07-07", "close": 140.89, "volume": 22661050.0}, {"date": "2020-07-08", "close": 141.94, "volume": 27358920.0}, {"date": "2020-07-09", "close": 139.07, "volume": 34647850.0}, {"date": "2020-07-10", "close": 141.31, "volume": 24008200.0}, {"date": "2020-07-13", "close": 139.52, "volume": 34235500.0}, {"date": "2020-07-14", "close": 141.83, "volume": 28113960.0}, {"date": "2020-07-15", "close": 147.03, "volume": 40770080.0}, {"date": "2020-07-16", "close": 146.16, "volume": 30530810.0}, {"date": "2020-07-17", "close": 146.59, "volume": 20644130.0}, {"date": "2020-07-20", "close": 145.96, "volume": 19663340.0}, {"date": "2020-07-21", "close": 148.03, "volume": 24544750.0}, {"date": "2020-07-22", "close": 148.11, "volume": 24424810.0}, {"date": "2020-07-23", "close": 148.26, "volume": 21704890.0}, {"date": "2020-07-24", "close": 146.08, "volume": 20015550.0}, {"date": "2020-07-27", "close": 147.6, "volume": 13370650.0}, {"date": "2020-07-28", "close": 146.13, "volume": 13268010.0}, {"date": "2020-07-29", "close": 149.35, "volume": 19864420.0}, {"date": "2020-07-30", "close": 148.76, "volume": 23618910.0}, {"date": "2020-07-31", "close": 147.36, "volume": 29936500.0}, {"date": "2020-08-03", "close": 149.76, "volume": 20777070.0}, {"date": "2020-08-04", "close": 150.79, "volume": 20285000.0}, {"date": "2020-08-05", "close": 153.79, "volume": 18526870.0}, {"date": "2020-08-06", "close": 153.73, "volume": 18237750.0}, {"date": "2020-08-07", "close": 156.17, "volume": 20475160.0}, {"date": "2020-08-10", "close": 157.79, "volume": 24000500.0}, {"date": "2020-08-11", "close": 156.88, "volume": 30359380.0}, {"date": "2020-08-12", "close": 157.52, "volume": 23402790.0}, {"date": "2020-08-13", "close": 157.19, "volume": 15799880.0}, {"date": "2020-08-14", "close": 157.09, "volume": 13360920.0}, {"date": "2020-08-17", "close": 157.9, "volume": 9744151.0}, {"date": "2020-08-18", "close": 156.39, "volume": 14647530.0}, {"date": "2020-08-19", "close": 156.4, "volume": 14337270.0}, {"date": "2020-08-20", "close": 155.76, "volume": 15413010.0}, {"date": "2020-08-21", "close": 154.61, "volume": 20685120.0}, {"date": "2020-08-24", "close": 156.23, "volume": 13707140.0}, {"date": "2020-08-25", "close": 156.4, "volume": 16269660.0}, {"date": "2020-08-26", "close": 155.42, "volume": 13772730.0}, {"date": "2020-08-27", "close": 155.8, "volume": 17508370.0}, {"date": "2020-08-28", "close": 157.12, "volume": 12371400.0}, {"date": "2020-08-31", "close": 155.43, "volume": 17051510.0}, {"date": "2020-09-01", "close": 157.21, "volume": 15654140.0}, {"date": "2020-09-02", "close": 158.46, "volume": 16763450.0}, {"date": "2020-09-03", "close": 153.78, "volume": 32117590.0}, {"date": "2020-09-04", "close": 152.8, "volume": 30618780.0}, {"date": "2020-09-08", "close": 149.86, "volume": 26447780.0}, {"date": "2020-09-09", "close": 152.13, "volume": 19254450.0}, {"date": "2020-09-10", "close": 150.15, "volume": 23005490.0}, {"date": "2020-09-11", "close": 149.15, "volume": 20850990.0}, {"date": "2020-09-14", "close": 153.08, "volume": 21991290.0}, {"date": "2020-09-15", "close": 153.37, "volume": 16175460.0}, {"date": "2020-09-16", "close": 154.82, "volume": 22210880.0}, {"date": "2020-09-17", "close": 153.69, "volume": 20002880.0}, {"date": "2020-09-18", "close": 153.29, "volume": 38352760.0}, {"date": "2020-09-21", "close": 147.92, "volume": 40652520.0}, {"date": "2020-09-22", "close": 149.06, "volume": 19385790.0}, {"date": "2020-09-23", "close": 144.07, "volume": 33403390.0}, {"date": "2020-09-24", "close": 144.07, "volume": 31723750.0}, {"date": "2020-09-25", "close": 146.41, "volume": 20689270.0}, {"date": "2020-09-28", "close": 150.02, "volume": 17600900.0}, {"date": "2020-09-29", "close": 149.34, "volume": 18703040.0}, {"date": "2020-09-30", "close": 149.79, "volume": 29073750.0}, {"date": "2020-10-01", "close": 152.18, "volume": 25871960.0}, {"date": "2020-10-02", "close": 152.85, "volume": 29451990.0}, {"date": "2020-10-05", "close": 157.07, "volume": 18553610.0}, {"date": "2020-10-06", "close": 156.62, "volume": 36347980.0}, {"date": "2020-10-07", "close": 160.04, "volume": 27049660.0}, {"date": "2020-10-08", "close": 161.86, "volume": 37278550.0}, {"date": "2020-10-09", "close": 162.7, "volume": 25038060.0}, {"date": "2020-10-12", "close": 163.79, "volume": 20336190.0}, {"date": "2020-10-13", "close": 162.7, "volume": 20106460.0}, {"date": "2020-10-14", "close": 161.09, "volume": 19063420.0}, {"date": "2020-10-15", "close": 162.75, "volume": 22865140.0}, {"date": "2020-10-16", "close": 162.35, "volume": 17643680.0}, {"date": "2020-10-19", "close": 160.41, "volume": 18360610.0}, {"date": "2020-10-20", "close": 160.76, "volume": 18927700.0}, {"date": "2020-10-21", "close": 159.38, "volume": 17504060.0}, {"date": "2020-10-22", "close": 162.13, "volume": 20673930.0}, {"date": "2020-10-23", "close": 163.07, "volume": 20889840.0}, {"date": "2020-10-26", "close": 159.55, "volume": 26509950.0}, {"date": "2020-10-27", "close": 158.18, "volume": 20523010.0}, {"date": "2020-10-28", "close": 153.31, "volume": 32338740.0}, {"date": "2020-10-29", "close": 155.14, "volume": 27203170.0}, {"date": "2020-10-30", "close": 153.09, "volume": 31732990.0}, {"date": "2020-11-02", "close": 155.82, "volume": 25252100.0}, {"date": "2020-11-03", "close": 160.24, "volume": 30257380.0}, {"date": "2020-11-04", "close": 160.42, "volume": 45226280.0}, {"date": "2020-11-05", "close": 164.91, "volume": 31910990.0}, {"date": "2020-11-06", "close": 163.62, "volume": 24930390.0}, {"date": "2020-11-09", "close": 169.55, "volume": 55052700.0}, {"date": "2020-11-10", "close": 172.7, "volume": 35492160.0}, {"date": "2020-11-11", "close": 172.63, "volume": 23972640.0}, {"date": "2020-11-12", "close": 169.98, "volume": 34011360.0}, {"date": "2020-11-13", "close": 173.5, "volume": 25494210.0}, {"date": "2020-11-16", "close": 177.63, "volume": 31812260.0}, {"date": "2020-11-17", "close": 178.46, "volume": 26154530.0}, {"date": "2020-11-18", "close": 175.96, "volume": 24377840.0}, {"date": "2020-11-19", "close": 177.31, "volume": 20187600.0}, {"date": "2020-11-20", "close": 177.5, "volume": 24898770.0}, {"date": "2020-11-23", "close": 180.82, "volume": 24816040.0}, {"date": "2020-11-24", "close": 184.22, "volume": 34945400.0}, {"date": "2020-11-25", "close": 183.59, "volume": 21082750.0}, {"date": "2020-11-27", "close": 184.37, "volume": 10384410.0}, {"date": "2020-11-30", "close": 181.02, "volume": 25481590.0}, {"date": "2020-12-01", "close": 182.7, "volume": 30324340.0}, {"date": "2020-12-02", "close": 182.89, "volume": 20142800.0}, {"date": "2020-12-03", "close": 183.92, "volume": 19603550.0}, {"date": "2020-12-04", "close": 188.2, "volume": 24415710.0}, {"date": "2020-12-07", "close": 188.38, "volume": 14671510.0}, {"date": "2020-12-08", "close": 190.8, "volume": 20165590.0}, {"date": "2020-12-09", "close": 189.41, "volume": 29507620.0}, {"date": "2020-12-10", "close": 191.24, "volume": 21245290.0}, {"date": "2020-12-11", "close": 190.3, "volume": 30864990.0}, {"date": "2020-12-14", "close": 189.93, "volume": 32237660.0}, {"date": "2020-12-15", "close": 194.68, "volume": 26906350.0}, {"date": "2020-12-16", "close": 193.98, "volume": 25484650.0}, {"date": "2020-12-17", "close": 196.29, "volume": 23834150.0}, {"date": "2020-12-18", "close": 195.34, "volume": 37033380.0}, {"date": "2020-12-21", "close": 195.24, "volume": 30872960.0}, {"date": "2020-12-22", "close": 197.46, "volume": 22031440.0}, {"date": "2020-12-23", "close": 199.14, "volume": 18392050.0}, {"date": "2020-12-24", "close": 199.01, "volume": 8904865.0}, {"date": "2020-12-28", "close": 198.27, "volume": 27168440.0}, {"date": "2020-12-29", "close": 194.43, "volume": 33901260.0}, {"date": "2020-12-30", "close": 196.41, "volume": 20595690.0}, {"date": "2020-12-31", "close": 196.06, "volume": 24747750.0}, {"date": "2021-01-04", "close": 193.5, "volume": 33664240.0}, {"date": "2021-01-05", "close": 196.49, "volume": 27442950.0}, {"date": "2021-01-06", "close": 204.53, "volume": 52952240.0}, {"date": "2021-01-07", "close": 208.17, "volume": 24031400.0}, {"date": "2021-01-08", "close": 207.72, "volume": 29016980.0}, {"date": "2021-01-11", "close": 207.54, "volume": 21000530.0}, {"date": "2021-01-12", "close": 211.26, "volume": 24892230.0}, {"date": "2021-01-13", "close": 209.75, "volume": 22782230.0}, {"date": "2021-01-14", "close": 213.94, "volume": 33913730.0}, {"date": "2021-01-15", "close": 210.75, "volume": 41043470.0}, {"date": "2021-01-19", "close": 213.45, "volume": 19744310.0}, {"date": "2021-01-20", "close": 214.39, "volume": 25385050.0}, {"date": "2021-01-21", "close": 212.53, "volume": 21236920.0}, {"date": "2021-01-22", "close": 215.0, "volume": 24800220.0}, {"date": "2021-01-25", "close": 214.79, "volume": 33984990.0}, {"date": "2021-01-26", "close": 213.3, "volume": 23969820.0}, {"date": "2021-01-27", "close": 209.39, "volume": 45830270.0}, {"date": "2021-01-28", "close": 208.72, "volume": 32202540.0}, {"date": "2021-01-29", "close": 205.56, "volume": 40591920.0}, {"date": "2021-02-01", "close": 210.61, "volume": 26375100.0}, {"date": "2021-02-02", "close": 213.61, "volume": 22773110.0}, {"date": "2021-02-03", "close": 214.25, "volume": 23923240.0}, {"date": "2021-02-04", "close": 218.62, "volume": 25400830.0}, {"date": "2021-02-05", "close": 221.65, "volume": 23338800.0}, {"date": "2021-02-08", "close": 227.31, "volume": 20831470.0}, {"date": "2021-02-09", "close": 228.38, "volume": 19510940.0}, {"date": "2021-02-10", "close": 226.88, "volume": 27955440.0}, {"date": "2021-02-11", "close": 226.62, "volume": 25847590.0}, {"date": "2021-02-12", "close": 227.26, "volume": 17440190.0}, {"date": "2021-02-16", "close": 225.83, "volume": 22999510.0}, {"date": "2021-02-17", "close": 224.06, "volume": 25163200.0}, {"date": "2021-02-18", "close": 220.59, "volume": 24501510.0}, {"date": "2021-02-19", "close": 225.19, "volume": 31238160.0}, {"date": "2021-02-22", "close": 223.73, "volume": 23272100.0}, {"date": "2021-02-23", "close": 221.76, "volume": 38646780.0}, {"date": "2021-02-24", "close": 227.0, "volume": 27584920.0}, {"date": "2021-02-25", "close": 218.61, "volume": 49961440.0}, {"date": "2021-02-26", "close": 218.31, "volume": 47734240.0}, {"date": "2021-03-01", "close": 226.07, "volume": 26160990.0}, {"date": "2021-03-02", "close": 221.72, "volume": 26895440.0}, {"date": "2021-03-03", "close": 219.32, "volume": 33407620.0}, {"date": "2021-03-04", "close": 213.19, "volume": 59126460.0}, {"date": "2021-03-05", "close": 217.71, "volume": 53204280.0}, {"date": "2021-03-08", "close": 218.74, "volume": 40619720.0}, {"date": "2021-03-09", "close": 223.34, "volume": 32247280.0}, {"date": "2021-03-10", "close": 227.22, "volume": 36812000.0}, {"date": "2021-03-11", "close": 232.22, "volume": 25256670.0}, {"date": "2021-03-12", "close": 233.59, "volume": 23732180.0}, {"date": "2021-03-15", "close": 234.42, "volume": 21543170.0}, {"date": "2021-03-16", "close": 230.5, "volume": 24675010.0}, {"date": "2021-03-17", "close": 232.31, "volume": 29422580.0}, {"date": "2021-03-18", "close": 225.24, "volume": 35726300.0}, {"date": "2021-03-19", "close": 226.94, "volume": 40855630.0}, {"date": "2021-03-22", "close": 225.23, "volume": 26128440.0}, {"date": "2021-03-23", "close": 217.06, "volume": 43660720.0}, {"date": "2021-03-24", "close": 212.04, "volume": 47270220.0}, {"date": "2021-03-25", "close": 216.66, "volume": 59244570.0}, {"date": "2021-03-26", "close": 220.61, "volume": 34452570.0}, {"date": "2021-03-29", "close": 214.4, "volume": 38078840.0}, {"date": "2021-03-30", "close": 218.01, "volume": 36205450.0}, {"date": "2021-03-31", "close": 220.94, "volume": 34800090.0}, {"date": "2021-04-01", "close": 223.74, "volume": 29799200.0}, {"date": "2021-04-05", "close": 224.97, "volume": 27826550.0}, {"date": "2021-04-06", "close": 224.31, "volume": 24907760.0}, {"date": "2021-04-07", "close": 220.69, "volume": 26233700.0}, {"date": "2021-04-08", "close": 222.56, "volume": 23989440.0}, {"date": "2021-04-09", "close": 222.59, "volume": 23267370.0}, {"date": "2021-04-12", "close": 221.72, "volume": 20533910.0}, {"date": "2021-04-13", "close": 221.14, "volume": 24608360.0}, {"date": "2021-04-14", "close": 223.32, "volume": 27361960.0}, {"date": "2021-04-15", "close": 224.29, "volume": 20587330.0}, {"date": "2021-04-16", "close": 224.65, "volume": 23942970.0}, {"date": "2021-04-19", "close": 221.73, "volume": 25285930.0}, {"date": "2021-04-20", "close": 217.19, "volume": 35570760.0}, {"date": "2021-04-21", "close": 222.5, "volume": 31147780.0}, {"date": "2021-04-22", "close": 221.58, "volume": 31943660.0}, {"date": "2021-04-23", "close": 225.76, "volume": 28409680.0}, {"date": "2021-04-26", "close": 228.11, "volume": 19069180.0}, {"date": "2021-04-27", "close": 228.45, "volume": 19648110.0}, {"date": "2021-04-28", "close": 228.84, "volume": 16222740.0}, {"date": "2021-04-29", "close": 227.99, "volume": 25500340.0}, {"date": "2021-04-30", "close": 224.89, "volume": 27005990.0}, {"date": "2021-05-03", "close": 225.99, "volume": 18693360.0}, {"date": "2021-05-04", "close": 223.29, "volume": 26892740.0}, {"date": "2021-05-05", "close": 222.4, "volume": 13509940.0}, {"date": "2021-05-06", "close": 222.59, "volume": 27647250.0}, {"date": "2021-05-07", "close": 225.39, "volume": 26172680.0}, {"date": "2021-05-10", "close": 219.66, "volume": 28109130.0}, {"date": "2021-05-11", "close": 218.96, "volume": 39519520.0}, {"date": "2021-05-12", "close": 211.85, "volume": 42113400.0}, {"date": "2021-05-13", "close": 215.75, "volume": 37739890.0}, {"date": "2021-05-14", "close": 221.02, "volume": 25070400.0}, {"date": "2021-05-17", "close": 221.32, "volume": 19998520.0}, {"date": "2021-05-18", "close": 219.64, "volume": 24564500.0}, {"date": "2021-05-19", "close": 217.95, "volume": 31202830.0}, {"date": "2021-05-20", "close": 219.4, "volume": 24932750.0}, {"date": "2021-05-21", "close": 219.97, "volume": 24213720.0}, {"date": "2021-05-24", "close": 221.4, "volume": 18324180.0}, {"date": "2021-05-25", "close": 219.26, "volume": 20514900.0}, {"date": "2021-05-26", "close": 223.35, "volume": 20388240.0}, {"date": "2021-05-27", "close": 225.65, "volume": 21225720.0}, {"date": "2021-05-28", "close": 225.5, "volume": 20668440.0}, {"date": "2021-06-01", "close": 228.06, "volume": 23081520.0}, {"date": "2021-06-02", "close": 228.33, "volume": 18927550.0}, {"date": "2021-06-03", "close": 226.42, "volume": 24811510.0}, {"date": "2021-06-04", "close": 227.4, "volume": 19395790.0}, {"date": "2021-06-07", "close": 230.45, "volume": 24049860.0}, {"date": "2021-06-08", "close": 232.89, "volume": 27770310.0}, {"date": "2021-06-09", "close": 231.34, "volume": 18700650.0}, {"date": "2021-06-10", "close": 229.28, "volume": 29068990.0}, {"date": "2021-06-11", "close": 231.7, "volume": 16707150.0}, {"date": "2021-06-14", "close": 231.02, "volume": 19182830.0}, {"date": "2021-06-15", "close": 230.36, "volume": 17039890.0}, {"date": "2021-06-16", "close": 229.87, "volume": 24526980.0}, {"date": "2021-06-17", "close": 227.29, "volume": 48292460.0}, {"date": "2021-06-18", "close": 222.13, "volume": 54023730.0}, {"date": "2021-06-21", "close": 226.88, "volume": 26736350.0}, {"date": "2021-06-22", "close": 227.91, "volume": 21188550.0}, {"date": "2021-06-23", "close": 228.66, "volume": 22387480.0}, {"date": "2021-06-24", "close": 231.89, "volume": 21732460.0}, {"date": "2021-06-25", "close": 232.28, "volume": 27619030.0}, {"date": "2021-06-28", "close": 230.44, "volume": 25005990.0}, {"date": "2021-06-29", "close": 229.34, "volume": 18844310.0}, {"date": "2021-06-30", "close": 229.37, "volume": 26039030.0}, {"date": "2021-07-01", "close": 231.39, "volume": 18089140.0}, {"date": "2021-07-02", "close": 229.19, "volume": 21029730.0}, {"date": "2021-07-06", "close": 225.86, "volume": 27771270.0}, {"date": "2021-07-07", "close": 223.76, "volume": 28521450.0}, {"date": "2021-07-08", "close": 221.7, "volume": 42297880.0}, {"date": "2021-07-09", "close": 226.38, "volume": 23976350.0}, {"date": "2021-07-12", "close": 226.57, "volume": 16831030.0}, {"date": "2021-07-13", "close": 222.3, "volume": 25357530.0}, {"date": "2021-07-14", "close": 218.87, "volume": 30594070.0}, {"date": "2021-07-15", "close": 217.63, "volume": 45476980.0}, {"date": "2021-07-16", "close": 214.95, "volume": 36620210.0}, {"date": "2021-07-19", "close": 211.73, "volume": 58570960.0}, {"date": "2021-07-20", "close": 218.3, "volume": 40794550.0}, {"date": "2021-07-21", "close": 222.06, "volume": 28278730.0}, {"date": "2021-07-22", "close": 218.53, "volume": 32878960.0}, {"date": "2021-07-23", "close": 219.55, "volume": 23660330.0}, {"date": "2021-07-26", "close": 220.19, "volume": 22194200.0}, {"date": "2021-07-27", "close": 217.62, "volume": 35063570.0}, {"date": "2021-07-28", "close": 220.82, "volume": 33043690.0}, {"date": "2021-07-29", "close": 222.52, "volume": 22634840.0}, {"date": "2021-07-30", "close": 221.05, "volume": 28473020.0}, {"date": "2021-08-02", "close": 219.95, "volume": 24192610.0}, {"date": "2021-08-03", "close": 220.86, "volume": 27798640.0}, {"date": "2021-08-04", "close": 218.11, "volume": 25588460.0}, {"date": "2021-08-05", "close": 222.03, "volume": 23915220.0}, {"date": "2021-08-06", "close": 223.39, "volume": 24429220.0}, {"date": "2021-08-09", "close": 222.16, "volume": 17225600.0}, {"date": "2021-08-10", "close": 222.6, "volume": 22681590.0}, {"date": "2021-08-11", "close": 223.69, "volume": 25691280.0}, {"date": "2021-08-12", "close": 223.16, "volume": 23305190.0}, {"date": "2021-08-13", "close": 221.13, "volume": 20813670.0}, {"date": "2021-08-16", "close": 219.07, "volume": 24120030.0}, {"date": "2021-08-17", "close": 216.4, "volume": 35161520.0}, {"date": "2021-08-18", "close": 214.51, "volume": 29102340.0}, {"date": "2021-08-19", "close": 211.94, "volume": 38119880.0}, {"date": "2021-08-20", "close": 215.52, "volume": 31759530.0}, {"date": "2021-08-23", "close": 219.62, "volume": 25778830.0}, {"date": "2021-08-24", "close": 221.78, "volume": 18677900.0}, {"date": "2021-08-25", "close": 222.56, "volume": 21548030.0}, {"date": "2021-08-26", "close": 220.2, "volume": 22380330.0}, {"date": "2021-08-27", "close": 226.41, "volume": 33998460.0}, {"date": "2021-08-30", "close": 225.48, "volume": 20733340.0}, {"date": "2021-08-31", "close": 225.92, "volume": 20839800.0}, {"date": "2021-09-01", "close": 227.44, "volume": 20451510.0}, {"date": "2021-09-02", "close": 229.02, "volume": 22849900.0}, {"date": "2021-09-03", "close": 227.96, "volume": 18252370.0}, {"date": "2021-09-07", "close": 226.39, "volume": 19153390.0}, {"date": "2021-09-08", "close": 223.92, "volume": 25241520.0}, {"date": "2021-09-09", "close": 223.81, "volume": 27180480.0}, {"date": "2021-09-10", "close": 221.62, "volume": 24366130.0}, {"date": "2021-09-13", "close": 222.88, "volume": 34693060.0}, {"date": "2021-09-14", "close": 220.04, "volume": 30312550.0}, {"date": "2021-09-15", "close": 222.03, "volume": 27572010.0}, {"date": "2021-09-16", "close": 222.19, "volume": 22369030.0}, {"date": "2021-09-17", "close": 222.48, "volume": 39957580.0}, {"date": "2021-09-20", "close": 217.19, "volume": 44958530.0}, {"date": "2021-09-21", "close": 217.52, "volume": 26711160.0}, {"date": "2021-09-22", "close": 220.9, "volume": 32100320.0}, {"date": "2021-09-23", "close": 224.81, "volume": 31057850.0}, {"date": "2021-09-24", "close": 223.05, "volume": 28866030.0}, {"date": "2021-09-27", "close": 226.44, "volume": 29743230.0}, {"date": "2021-09-28", "close": 221.29, "volume": 39938160.0}, {"date": "2021-09-29", "close": 220.82, "volume": 23628860.0}, {"date": "2021-09-30", "close": 218.75, "volume": 33153550.0}, {"date": "2021-10-01", "close": 222.28, "volume": 32647020.0}, {"date": "2021-10-04", "close": 220.26, "volume": 32580240.0}, {"date": "2021-10-05", "close": 221.02, "volume": 20407610.0}, {"date": "2021-10-06", "close": 219.87, "volume": 32893270.0}, {"date": "2021-10-07", "close": 223.26, "volume": 24289330.0}, {"date": "2021-10-08", "close": 221.58, "volume": 17989560.0}, {"date": "2021-10-11", "close": 220.31, "volume": 15929780.0}, {"date": "2021-10-12", "close": 221.52, "volume": 18800640.0}, {"date": "2021-10-13", "close": 222.57, "volume": 19676170.0}, {"date": "2021-10-14", "close": 225.87, "volume": 18159960.0}, {"date": "2021-10-15", "close": 225.16, "volume": 27555330.0}, {"date": "2021-10-18", "close": 225.03, "volume": 19082600.0}, {"date": "2021-10-19", "close": 225.87, "volume": 15498360.0}, {"date": "2021-10-20", "close": 227.37, "volume": 18130550.0}, {"date": "2021-10-21", "close": 227.95, "volume": 17851620.0}, {"date": "2021-10-22", "close": 227.41, "volume": 16886970.0}, {"date": "2021-10-25", "close": 229.57, "volume": 16387150.0}, {"date": "2021-10-26", "close": 227.84, "volume": 25290160.0}, {"date": "2021-10-27", "close": 223.65, "volume": 27088450.0}, {"date": "2021-10-28", "close": 228.11, "volume": 22890650.0}, {"date": "2021-10-29", "close": 228.05, "volume": 20777670.0}, {"date": "2021-11-01", "close": 233.96, "volume": 35500820.0}, {"date": "2021-11-02", "close": 234.45, "volume": 24949700.0}, {"date": "2021-11-03", "close": 238.64, "volume": 47648500.0}, {"date": "2021-11-04", "close": 238.55, "volume": 26514020.0}, {"date": "2021-11-05", "close": 241.81, "volume": 42041680.0}, {"date": "2021-11-08", "close": 242.56, "volume": 31324550.0}, {"date": "2021-11-09", "close": 241.15, "volume": 29895920.0}, {"date": "2021-11-10", "close": 237.35, "volume": 32471630.0}, {"date": "2021-11-11", "close": 239.26, "volume": 17987500.0}, {"date": "2021-11-12", "close": 239.5, "volume": 20526720.0}, {"date": "2021-11-15", "close": 238.55, "volume": 27390040.0}, {"date": "2021-11-16", "close": 238.99, "volume": 21925180.0}, {"date": "2021-11-17", "close": 235.86, "volume": 26527770.0}, {"date": "2021-11-18", "close": 234.86, "volume": 30637300.0}, {"date": "2021-11-19", "close": 232.72, "volume": 33994020.0}, {"date": "2021-11-22", "close": 231.73, "volume": 31042090.0}, {"date": "2021-11-23", "close": 231.33, "volume": 33843830.0}, {"date": "2021-11-24", "close": 231.58, "volume": 24099290.0}, {"date": "2021-11-26", "close": 222.85, "volume": 62595370.0}, {"date": "2021-11-29", "close": 222.71, "volume": 45982410.0}, {"date": "2021-11-30", "close": 218.17, "volume": 64908360.0}, {"date": "2021-12-01", "close": 213.26, "volume": 69305400.0}, {"date": "2021-12-02", "close": 219.21, "volume": 64315720.0}, {"date": "2021-12-03", "close": 214.71, "volume": 64425240.0}, {"date": "2021-12-06", "close": 219.02, "volume": 43878330.0}, {"date": "2021-12-07", "close": 224.1, "volume": 44679200.0}, {"date": "2021-12-08", "close": 225.63, "volume": 36546380.0}, {"date": "2021-12-09", "close": 220.52, "volume": 34830250.0}, {"date": "2021-12-10", "close": 219.91, "volume": 32924570.0}, {"date": "2021-12-13", "close": 216.04, "volume": 33478400.0}, {"date": "2021-12-14", "close": 214.18, "volume": 36543490.0}, {"date": "2021-12-15", "close": 217.58, "volume": 51261020.0}, {"date": "2021-12-16", "close": 213.18, "volume": 52743790.0}, {"date": "2021-12-17", "close": 215.14, "volume": 63114780.0}, {"date": "2021-12-20", "close": 212.12, "volume": 49993000.0}, {"date": "2021-12-21", "close": 218.18, "volume": 38545270.0}, {"date": "2021-12-22", "close": 220.28, "volume": 32442010.0}, {"date": "2021-12-23", "close": 222.04, "volume": 22125390.0}, {"date": "2021-12-27", "close": 224.12, "volume": 24196660.0}, {"date": "2021-12-28", "close": 222.75, "volume": 23120270.0}, {"date": "2021-12-29", "close": 222.99, "volume": 19444390.0}, {"date": "2021-12-30", "close": 222.93, "volume": 23607700.0}, {"date": "2021-12-31", "close": 222.45, "volume": 23997430.0}, {"date": "2022-01-03", "close": 225.32, "volume": 30618790.0}, {"date": "2022-01-04", "close": 224.98, "volume": 22013130.0}, {"date": "2022-01-05", "close": 217.36, "volume": 40582080.0}, {"date": "2022-01-06", "close": 218.6, "volume": 39105870.0}, {"date": "2022-01-07", "close": 216.07, "volume": 31583890.0}, {"date": "2022-01-10", "close": 215.32, "volume": 45778070.0}, {"date": "2022-01-11", "close": 217.61, "volume": 35209890.0}, {"date": "2022-01-12", "close": 215.99, "volume": 35284510.0}, {"date": "2022-01-13", "close": 214.01, "volume": 34489560.0}, {"date": "2022-01-14", "close": 214.31, "volume": 42020870.0}, {"date": "2022-01-18", "close": 207.83, "volume": 49512160.0}, {"date": "2022-01-19", "close": 204.45, "volume": 46209070.0}, {"date": "2022-01-20", "close": 200.75, "volume": 50465970.0}, {"date": "2022-01-21", "close": 196.99, "volume": 85821000.0}, {"date": "2022-01-24", "close": 201.53, "volume": 85903220.0}, {"date": "2022-01-25", "close": 198.84, "volume": 61088550.0}, {"date": "2022-01-26", "close": 195.97, "volume": 71471750.0}, {"date": "2022-01-27", "close": 191.52, "volume": 59829050.0}, {"date": "2022-01-28", "close": 195.25, "volume": 65869950.0}, {"date": "2022-01-31", "close": 201.24, "volume": 53393760.0}, {"date": "2022-02-01", "close": 203.36, "volume": 43429350.0}, {"date": "2022-02-02", "close": 201.34, "volume": 42777820.0}, {"date": "2022-02-03", "close": 197.53, "volume": 39629370.0}, {"date": "2022-02-04", "close": 198.38, "volume": 34291070.0}, {"date": "2022-02-07", "close": 199.36, "volume": 33242580.0}, {"date": "2022-02-08", "close": 202.76, "volume": 28341920.0}, {"date": "2022-02-09", "close": 206.61, "volume": 27329310.0}, {"date": "2022-02-10", "close": 203.44, "volume": 44788100.0}, {"date": "2022-02-11", "close": 201.38, "volume": 41516550.0}, {"date": "2022-02-14", "close": 200.68, "volume": 32262660.0}, {"date": "2022-02-15", "close": 206.06, "volume": 25883740.0}, {"date": "2022-02-16", "close": 206.49, "volume": 30104760.0}, {"date": "2022-02-17", "close": 201.2, "volume": 27140230.0}, {"date": "2022-02-18", "close": 199.47, "volume": 36255430.0}, {"date": "2022-02-22", "close": 196.66, "volume": 31847130.0}, {"date": "2022-02-23", "close": 192.98, "volume": 31491520.0}, {"date": "2022-02-24", "close": 198.04, "volume": 52221070.0}, {"date": "2022-02-25", "close": 202.5, "volume": 33656150.0}, {"date": "2022-02-28", "close": 203.32, "volume": 34975850.0}, {"date": "2022-03-01", "close": 199.49, "volume": 40638910.0}, {"date": "2022-03-02", "close": 204.24, "volume": 29978550.0}, {"date": "2022-03-03", "close": 201.82, "volume": 30142660.0}, {"date": "2022-03-04", "close": 198.66, "volume": 31657740.0}, {"date": "2022-03-07", "close": 193.72, "volume": 39279830.0}, {"date": "2022-03-08", "close": 194.79, "volume": 45715790.0}, {"date": "2022-03-09", "close": 200.28, "volume": 29048020.0}, {"date": "2022-03-10", "close": 199.92, "volume": 25660990.0}, {"date": "2022-03-11", "close": 196.73, "volume": 24990030.0}, {"date": "2022-03-14", "close": 192.71, "volume": 34969460.0}, {"date": "2022-03-15", "close": 195.78, "volume": 25464340.0}, {"date": "2022-03-16", "close": 201.94, "volume": 31869730.0}, {"date": "2022-03-17", "close": 205.11, "volume": 25783100.0}, {"date": "2022-03-18", "close": 207.27, "volume": 37092180.0}, {"date": "2022-03-21", "close": 205.44, "volume": 26747520.0}, {"date": "2022-03-22", "close": 207.5, "volume": 24699900.0}, {"date": "2022-03-23", "close": 203.9, "volume": 19774980.0}, {"date": "2022-03-24", "close": 205.84, "volume": 19781210.0}, {"date": "2022-03-25", "close": 206.12, "volume": 19430370.0}, {"date": "2022-03-28", "close": 206.19, "volume": 18999130.0}, {"date": "2022-03-29", "close": 211.71, "volume": 29550570.0}, {"date": "2022-03-30", "close": 207.46, "volume": 26251500.0}, {"date": "2022-03-31", "close": 205.27, "volume": 26771580.0}, {"date": "2022-04-01", "close": 207.57, "volume": 25948510.0}, {"date": "2022-04-04", "close": 207.91, "volume": 20333900.0}, {"date": "2022-04-05", "close": 202.99, "volume": 26509790.0}, {"date": "2022-04-06", "close": 200.11, "volume": 34903890.0}, {"date": "2022-04-07", "close": 199.46, "volume": 29291240.0}, {"date": "2022-04-08", "close": 197.87, "volume": 25249580.0}, {"date": "2022-04-11", "close": 196.54, "volume": 33702310.0}, {"date": "2022-04-12", "close": 197.16, "volume": 33699780.0}, {"date": "2022-04-13", "close": 200.91, "volume": 22303590.0}, {"date": "2022-04-14", "close": 198.96, "volume": 27106950.0}, {"date": "2022-04-18", "close": 197.62, "volume": 22246350.0}, {"date": "2022-04-19", "close": 201.56, "volume": 22786690.0}, {"date": "2022-04-20", "close": 202.33, "volume": 20516180.0}, {"date": "2022-04-21", "close": 197.8, "volume": 31547680.0}, {"date": "2022-04-22", "close": 192.68, "volume": 35686940.0}, {"date": "2022-04-25", "close": 193.85, "volume": 35556530.0}, {"date": "2022-04-26", "close": 187.74, "volume": 40513590.0}, {"date": "2022-04-27", "close": 186.96, "volume": 37807970.0}, {"date": "2022-04-28", "close": 190.45, "volume": 37405190.0}, {"date": "2022-04-29", "close": 184.95, "volume": 41193370.0}, {"date": "2022-05-02", "close": 186.89, "volume": 38002090.0}, {"date": "2022-05-03", "close": 188.49, "volume": 30246270.0}, {"date": "2022-05-04", "close": 193.52, "volume": 38834740.0}, {"date": "2022-05-05", "close": 185.67, "volume": 41468710.0}, {"date": "2022-05-06", "close": 182.58, "volume": 45457870.0}, {"date": "2022-05-09", "close": 174.9, "volume": 53682210.0}, {"date": "2022-05-10", "close": 174.95, "volume": 53650810.0}, {"date": "2022-05-11", "close": 170.6, "volume": 64377820.0}, {"date": "2022-05-12", "close": 172.6, "volume": 52967380.0}, {"date": "2022-05-13", "close": 178.07, "volume": 36517010.0}, {"date": "2022-05-16", "close": 177.22, "volume": 28225460.0}, {"date": "2022-05-17", "close": 182.64, "volume": 31833730.0}, {"date": "2022-05-18", "close": 176.24, "volume": 36093760.0}, {"date": "2022-05-19", "close": 176.53, "volume": 33627740.0}, {"date": "2022-05-20", "close": 176.08, "volume": 42243690.0}, {"date": "2022-05-23", "close": 178.21, "volume": 24644130.0}, {"date": "2022-05-24", "close": 175.57, "volume": 26861780.0}, {"date": "2022-05-25", "close": 178.73, "volume": 27950060.0}, {"date": "2022-05-26", "close": 182.72, "volume": 25702700.0}, {"date": "2022-05-27", "close": 187.64, "volume": 24952060.0}, {"date": "2022-05-31", "close": 185.31, "volume": 29794500.0}, {"date": "2022-06-01", "close": 184.26, "volume": 28352140.0}, {"date": "2022-06-02", "close": 188.76, "volume": 24875960.0}, {"date": "2022-06-03", "close": 187.06, "volume": 18972140.0}, {"date": "2022-06-06", "close": 187.87, "volume": 24678750.0}, {"date": "2022-06-07", "close": 190.9, "volume": 21661590.0}, {"date": "2022-06-08", "close": 187.95, "volume": 21521730.0}, {"date": "2022-06-09", "close": 183.57, "volume": 21697230.0}, {"date": "2022-06-10", "close": 178.59, "volume": 37153560.0}, {"date": "2022-06-13", "close": 170.2, "volume": 39712710.0}, {"date": "2022-06-14", "close": 169.38, "volume": 30282430.0}, {"date": "2022-06-15", "close": 171.86, "volume": 32150530.0}, {"date": "2022-06-16", "close": 163.9, "volume": 43810560.0}, {"date": "2022-06-17", "close": 165.18, "volume": 40327270.0}, {"date": "2022-06-21", "close": 168.14, "volume": 34665450.0}, {"date": "2022-06-22", "close": 167.82, "volume": 29303490.0}, {"date": "2022-06-23", "close": 169.83, "volume": 27089790.0}, {"date": "2022-06-24", "close": 175.09, "volume": 37138450.0}, {"date": "2022-06-27", "close": 175.74, "volume": 24745410.0}, {"date": "2022-06-28", "close": 172.44, "volume": 25958300.0}, {"date": "2022-06-29", "close": 170.69, "volume": 21292490.0}, {"date": "2022-06-30", "close": 169.36, "volume": 31466340.0}, {"date": "2022-07-01", "close": 171.41, "volume": 24598630.0}, {"date": "2022-07-05", "close": 172.83, "volume": 25151150.0}, {"date": "2022-07-06", "close": 171.55, "volume": 25697550.0}, {"date": "2022-07-07", "close": 175.61, "volume": 24822530.0}, {"date": "2022-07-08", "close": 175.59, "volume": 20546960.0}, {"date": "2022-07-11", "close": 172.06, "volume": 22031450.0}, {"date": "2022-07-12", "close": 171.47, "volume": 23864190.0}, {"date": "2022-07-13", "close": 171.32, "volume": 25535610.0}, {"date": "2022-07-14", "close": 169.56, "volume": 25102170.0}, {"date": "2022-07-15", "close": 173.09, "volume": 34935910.0}, {"date": "2022-07-18", "close": 172.6, "volume": 23031550.0}, {"date": "2022-07-19", "close": 178.69, "volume": 24234560.0}, {"date": "2022-07-20", "close": 181.49, "volume": 26049310.0}, {"date": "2022-07-21", "close": 182.42, "volume": 21709860.0}, {"date": "2022-07-22", "close": 179.51, "volume": 25116100.0}, {"date": "2022-07-25", "close": 180.44, "volume": 19267160.0}, {"date": "2022-07-26", "close": 179.33, "volume": 19391210.0}, {"date": "2022-07-27", "close": 183.41, "volume": 21670690.0}, {"date": "2022-07-28", "close": 185.93, "volume": 22838530.0}, {"date": "2022-07-29", "close": 187.25, "volume": 21760640.0}, {"date": "2022-08-01", "close": 187.18, "volume": 23905550.0}, {"date": "2022-08-02", "close": 187.0, "volume": 17492570.0}, {"date": "2022-08-03", "close": 189.75, "volume": 19157750.0}, {"date": "2022-08-04", "close": 189.35, "volume": 14838910.0}, {"date": "2022-08-05", "close": 190.8, "volume": 18540320.0}, {"date": "2022-08-08", "close": 192.82, "volume": 22234910.0}, {"date": "2022-08-09", "close": 190.19, "volume": 18247300.0}, {"date": "2022-08-10", "close": 195.62, "volume": 20796380.0}, {"date": "2022-08-11", "close": 196.35, "volume": 23727550.0}, {"date": "2022-08-12", "close": 200.36, "volume": 21726590.0}, {"date": "2022-08-15", "close": 201.07, "volume": 17414800.0}, {"date": "2022-08-16", "close": 200.99, "volume": 18833100.0}, {"date": "2022-08-17", "close": 197.61, "volume": 22427990.0}, {"date": "2022-08-18", "close": 198.92, "volume": 18368050.0}, {"date": "2022-08-19", "close": 194.65, "volume": 27416390.0}, {"date": "2022-08-22", "close": 190.64, "volume": 22937020.0}, {"date": "2022-08-23", "close": 190.95, "volume": 20069840.0}, {"date": "2022-08-24", "close": 192.41, "volume": 16038270.0}, {"date": "2022-08-25", "close": 195.4, "volume": 14794950.0}, {"date": "2022-08-26", "close": 188.98, "volume": 24177220.0}, {"date": "2022-08-29", "close": 187.24, "volume": 19753270.0}, {"date": "2022-08-30", "close": 184.62, "volume": 22548930.0}, {"date": "2022-08-31", "close": 183.5, "volume": 22412480.0}, {"date": "2022-09-01", "close": 181.5, "volume": 30706640.0}, {"date": "2022-09-02", "close": 180.09, "volume": 27468200.0}, {"date": "2022-09-06", "close": 178.31, "volume": 23837120.0}, {"date": "2022-09-07", "close": 182.19, "volume": 24781160.0}, {"date": "2022-09-08", "close": 183.71, "volume": 25273210.0}, {"date": "2022-09-09", "close": 187.4, "volume": 23208770.0}, {"date": "2022-09-12", "close": 189.67, "volume": 23134570.0}, {"date": "2022-09-13", "close": 182.25, "volume": 34144710.0}, {"date": "2022-09-14", "close": 182.96, "volume": 25278340.0}, {"date": "2022-09-15", "close": 181.63, "volume": 25378690.0}, {"date": "2022-09-16", "close": 178.99, "volume": 41155870.0}, {"date": "2022-09-19", "close": 180.52, "volume": 25412220.0}, {"date": "2022-09-20", "close": 178.06, "volume": 22247530.0}, {"date": "2022-09-21", "close": 175.34, "volume": 29357100.0}, {"date": "2022-09-22", "close": 171.39, "volume": 33468590.0}, {"date": "2022-09-23", "close": 167.31, "volume": 40336930.0}, {"date": "2022-09-26", "close": 164.17, "volume": 30597800.0}, {"date": "2022-09-27", "close": 164.73, "volume": 42406580.0}, {"date": "2022-09-28", "close": 169.94, "volume": 35186540.0}, {"date": "2022-09-29", "close": 166.13, "volume": 31464020.0}, {"date": "2022-09-30", "close": 164.92, "volume": 40643780.0}, {"date": "2022-10-03", "close": 169.29, "volume": 33611560.0}, {"date": "2022-10-04", "close": 176.0, "volume": 37537300.0}, {"date": "2022-10-05", "close": 174.7, "volume": 25281360.0}, {"date": "2022-10-06", "close": 173.72, "volume": 22635930.0}, {"date": "2022-10-07", "close": 168.61, "volume": 26536120.0}, {"date": "2022-10-10", "close": 167.67, "volume": 23386430.0}, {"date": "2022-10-11", "close": 167.72, "volume": 28009130.0}, {"date": "2022-10-12", "close": 167.26, "volume": 26796660.0}, {"date": "2022-10-13", "close": 171.4, "volume": 45376510.0}, {"date": "2022-10-14", "close": 166.81, "volume": 29608630.0}, {"date": "2022-10-17", "close": 172.13, "volume": 28199210.0}, {"date": "2022-10-18", "close": 174.17, "volume": 34523150.0}, {"date": "2022-10-19", "close": 171.21, "volume": 27146940.0}, {"date": "2022-10-20", "close": 169.03, "volume": 26710710.0}, {"date": "2022-10-21", "close": 172.7, "volume": 45402700.0}, {"date": "2022-10-24", "close": 173.44, "volume": 27284470.0}, {"date": "2022-10-25", "close": 178.17, "volume": 33105750.0}, {"date": "2022-10-26", "close": 179.05, "volume": 37084750.0}, {"date": "2022-10-27", "close": 179.09, "volume": 28651850.0}, {"date": "2022-10-28", "close": 183.16, "volume": 33221620.0}, {"date": "2022-10-31", "close": 183.33, "volume": 25699390.0}, {"date": "2022-11-01", "close": 183.58, "volume": 27446650.0}, {"date": "2022-11-02", "close": 177.49, "volume": 38139590.0}, {"date": "2022-11-03", "close": 176.3, "volume": 29093220.0}, {"date": "2022-11-04", "close": 178.68, "volume": 25842370.0}, {"date": "2022-11-07", "close": 179.49, "volume": 20689940.0}, {"date": "2022-11-08", "close": 179.56, "volume": 20265190.0}, {"date": "2022-11-09", "close": 174.63, "volume": 27276980.0}, {"date": "2022-11-10", "close": 185.38, "volume": 38572800.0}, {"date": "2022-11-11", "close": 186.9, "volume": 28765360.0}, {"date": "2022-11-14", "close": 184.81, "volume": 26499630.0}, {"date": "2022-11-15", "close": 187.55, "volume": 26128760.0}, {"date": "2022-11-16", "close": 184.25, "volume": 24802010.0}, {"date": "2022-11-17", "close": 182.54, "volume": 20835670.0}, {"date": "2022-11-18", "close": 183.72, "volume": 27269070.0}, {"date": "2022-11-21", "close": 182.76, "volume": 19038940.0}, {"date": "2022-11-22", "close": 184.71, "volume": 16869720.0}, {"date": "2022-11-23", "close": 185.19, "volume": 19758780.0}, {"date": "2022-11-25", "close": 185.58, "volume": 13393410.0}, {"date": "2022-11-28", "close": 181.84, "volume": 17490370.0}, {"date": "2022-11-29", "close": 182.37, "volume": 14020550.0}, {"date": "2022-11-30", "close": 187.37, "volume": 28030140.0}, {"date": "2022-12-01", "close": 186.96, "volume": 21996370.0}, {"date": "2022-12-02", "close": 188.05, "volume": 22574780.0}, {"date": "2022-12-05", "close": 182.87, "volume": 25449290.0}, {"date": "2022-12-06", "close": 180.07, "volume": 18502130.0}, {"date": "2022-12-07", "close": 179.54, "volume": 17177780.0}, {"date": "2022-12-08", "close": 180.84, "volume": 20971440.0}, {"date": "2022-12-09", "close": 178.62, "volume": 22046490.0}, {"date": "2022-12-12", "close": 180.72, "volume": 22765420.0}, {"date": "2022-12-13", "close": 181.38, "volume": 38445310.0}, {"date": "2022-12-14", "close": 180.19, "volume": 32406860.0}, {"date": "2022-12-15", "close": 175.68, "volume": 33546710.0}, {"date": "2022-12-16", "close": 174.37, "volume": 38502420.0}, {"date": "2022-12-19", "close": 172.01, "volume": 25614030.0}, {"date": "2022-12-20", "close": 172.92, "volume": 18050790.0}, {"date": "2022-12-21", "close": 175.9, "volume": 22997200.0}, {"date": "2022-12-22", "close": 173.6, "volume": 21297570.0}, {"date": "2022-12-23", "close": 174.39, "volume": 11647740.0}, {"date": "2022-12-27", "close": 173.22, "volume": 13553780.0}, {"date": "2022-12-28", "close": 170.53, "volume": 19648020.0}, {"date": "2022-12-29", "close": 174.85, "volume": 22311310.0}, {"date": "2022-12-30", "close": 174.36, "volume": 21275580.0}, {"date": "2023-01-03", "close": 173.4, "volume": 22503840.0}, {"date": "2023-01-04", "close": 175.56, "volume": 22973500.0}, {"date": "2023-01-05", "close": 173.68, "volume": 17032620.0}, {"date": "2023-01-06", "close": 177.58, "volume": 21986910.0}, {"date": "2023-01-09", "close": 177.88, "volume": 18366450.0}, {"date": "2023-01-10", "close": 180.51, "volume": 18751120.0}, {"date": "2023-01-11", "close": 182.76, "volume": 18222700.0}, {"date": "2023-01-12", "close": 185.83, "volume": 29650760.0}, {"date": "2023-01-13", "close": 187.05, "volume": 22119990.0}, {"date": "2023-01-17", "close": 186.82, "volume": 22422560.0}, {"date": "2023-01-18", "close": 183.8, "volume": 23507760.0}, {"date": "2023-01-19", "close": 182.04, "volume": 24624450.0}, {"date": "2023-01-20", "close": 185.04, "volume": 36070250.0}, {"date": "2023-01-23", "close": 187.33, "volume": 20329900.0}, {"date": "2023-01-24", "close": 186.93, "volume": 19263450.0}, {"date": "2023-01-25", "close": 187.45, "volume": 18174580.0}, {"date": "2023-01-26", "close": 188.56, "volume": 18369120.0}, {"date": "2023-01-27", "close": 189.58, "volume": 20019850.0}, {"date": "2023-01-30", "close": 186.94, "volume": 18395070.0}, {"date": "2023-01-31", "close": 191.48, "volume": 21567870.0}, {"date": "2023-02-01", "close": 194.49, "volume": 27007330.0}, {"date": "2023-02-02", "close": 198.32, "volume": 31020430.0}, {"date": "2023-02-03", "close": 196.99, "volume": 24981470.0}, {"date": "2023-02-06", "close": 194.14, "volume": 18160090.0}, {"date": "2023-02-07", "close": 195.58, "volume": 27074050.0}, {"date": "2023-02-08", "close": 192.72, "volume": 17933500.0}, {"date": "2023-02-09", "close": 189.93, "volume": 20516650.0}, {"date": "2023-02-10", "close": 190.31, "volume": 15248730.0}, {"date": "2023-02-13", "close": 192.6, "volume": 15754370.0}, {"date": "2023-02-14", "close": 192.51, "volume": 21889610.0}, {"date": "2023-02-15", "close": 194.46, "volume": 18782880.0}, {"date": "2023-02-16", "close": 192.6, "volume": 21366260.0}, {"date": "2023-02-17", "close": 193.13, "volume": 23892200.0}, {"date": "2023-02-21", "close": 187.43, "volume": 26004030.0}, {"date": "2023-02-22", "close": 187.94, "volume": 24651720.0}, {"date": "2023-02-23", "close": 189.28, "volume": 21311730.0}, {"date": "2023-02-24", "close": 187.51, "volume": 24280700.0}, {"date": "2023-02-27", "close": 188.17, "volume": 17562850.0}, {"date": "2023-02-28", "close": 188.18, "volume": 19542640.0}, {"date": "2023-03-01", "close": 188.42, "volume": 22532790.0}, {"date": "2023-03-02", "close": 188.87, "volume": 18134840.0}, {"date": "2023-03-03", "close": 191.5, "volume": 22774340.0}, {"date": "2023-03-06", "close": 188.7, "volume": 23266750.0}, {"date": "2023-03-07", "close": 186.51, "volume": 25865710.0}, {"date": "2023-03-08", "close": 186.6, "volume": 22505860.0}, {"date": "2023-03-09", "close": 181.41, "volume": 33546890.0}, {"date": "2023-03-10", "close": 176.18, "volume": 69274210.0}, {"date": "2023-03-13", "close": 173.31, "volume": 74171460.0}, {"date": "2023-03-14", "close": 176.52, "volume": 48946150.0}, {"date": "2023-03-15", "close": 173.61, "volume": 54405760.0}, {"date": "2023-03-16", "close": 175.98, "volume": 52888340.0}, {"date": "2023-03-17", "close": 171.23, "volume": 70239910.0}, {"date": "2023-03-20", "close": 173.45, "volume": 46103180.0}, {"date": "2023-03-21", "close": 176.65, "volume": 34465880.0}, {"date": "2023-03-22", "close": 171.64, "volume": 56098240.0}, {"date": "2023-03-23", "close": 170.25, "volume": 47720850.0}, {"date": "2023-03-24", "close": 171.79, "volume": 47538470.0}, {"date": "2023-03-27", "close": 173.7, "volume": 33880620.0}, {"date": "2023-03-28", "close": 173.45, "volume": 28555090.0}, {"date": "2023-03-29", "close": 175.42, "volume": 25564790.0}, {"date": "2023-03-30", "close": 175.18, "volume": 26728560.0}, {"date": "2023-03-31", "close": 178.4, "volume": 39602850.0}, {"date": "2023-04-03", "close": 178.48, "volume": 27608980.0}, {"date": "2023-04-04", "close": 175.35, "volume": 33487180.0}, {"date": "2023-04-05", "close": 173.63, "volume": 28243090.0}, {"date": "2023-04-06", "close": 173.89, "volume": 26366280.0}, {"date": "2023-04-10", "close": 175.75, "volume": 22237790.0}, {"date": "2023-04-11", "close": 177.14, "volume": 21876240.0}, {"date": "2023-04-12", "close": 175.84, "volume": 27018110.0}, {"date": "2023-04-13", "close": 178.17, "volume": 23259880.0}, {"date": "2023-04-14", "close": 176.51, "volume": 29600370.0}, {"date": "2023-04-17", "close": 178.78, "volume": 22177350.0}, {"date": "2023-04-18", "close": 178.02, "volume": 22692960.0}, {"date": "2023-04-19", "close": 178.25, "volume": 19306760.0}, {"date": "2023-04-20", "close": 177.33, "volume": 20336280.0}, {"date": "2023-04-21", "close": 177.56, "volume": 25972820.0}, {"date": "2023-04-24", "close": 177.44, "volume": 17781010.0}, {"date": "2023-04-25", "close": 173.06, "volume": 28857920.0}, {"date": "2023-04-26", "close": 171.39, "volume": 30309780.0}, {"date": "2023-04-27", "close": 173.68, "volume": 33424120.0}, {"date": "2023-04-28", "close": 175.2, "volume": 31911860.0}, {"date": "2023-05-01", "close": 175.3, "volume": 27420140.0}, {"date": "2023-05-02", "close": 171.7, "volume": 40851050.0}, {"date": "2023-05-03", "close": 172.33, "volume": 43261390.0}, {"date": "2023-05-04", "close": 170.4, "volume": 42382100.0}, {"date": "2023-05-05", "close": 174.45, "volume": 35456840.0}, {"date": "2023-05-08", "close": 174.05, "volume": 22109890.0}, {"date": "2023-05-09", "close": 173.53, "volume": 21465510.0}, {"date": "2023-05-10", "close": 174.41, "volume": 27281900.0}, {"date": "2023-05-11", "close": 173.07, "volume": 25884560.0}, {"date": "2023-05-12", "close": 172.72, "volume": 20406400.0}, {"date": "2023-05-15", "close": 174.83, "volume": 24310020.0}, {"date": "2023-05-16", "close": 172.28, "volume": 24212870.0}, {"date": "2023-05-17", "close": 176.12, "volume": 38231620.0}, {"date": "2023-05-18", "close": 177.19, "volume": 30446570.0}, {"date": "2023-05-19", "close": 176.11, "volume": 34316250.0}, {"date": "2023-05-22", "close": 178.26, "volume": 28207230.0}, {"date": "2023-05-23", "close": 177.42, "volume": 32708910.0}, {"date": "2023-05-24", "close": 175.54, "volume": 28744170.0}, {"date": "2023-05-25", "close": 174.17, "volume": 36202620.0}, {"date": "2023-05-26", "close": 176.15, "volume": 29841300.0}, {"date": "2023-05-30", "close": 175.5, "volume": 25572550.0}, {"date": "2023-05-31", "close": 173.77, "volume": 34598810.0}, {"date": "2023-06-01", "close": 175.65, "volume": 27800880.0}, {"date": "2023-06-02", "close": 182.02, "volume": 50212410.0}, {"date": "2023-06-05", "close": 179.58, "volume": 34465800.0}, {"date": "2023-06-06", "close": 184.31, "volume": 58584470.0}, {"date": "2023-06-07", "close": 187.24, "volume": 60685570.0}, {"date": "2023-06-08", "close": 186.54, "volume": 34185000.0}, {"date": "2023-06-09", "close": 185.03, "volume": 30242200.0}, {"date": "2023-06-12", "close": 185.8, "volume": 26615220.0}, {"date": "2023-06-13", "close": 187.93, "volume": 35758220.0}, {"date": "2023-06-14", "close": 185.91, "volume": 37114090.0}, {"date": "2023-06-15", "close": 187.44, "volume": 36488410.0}, {"date": "2023-06-16", "close": 185.94, "volume": 50684500.0}, {"date": "2023-06-20", "close": 185.13, "volume": 33269310.0}, {"date": "2023-06-21", "close": 184.7, "volume": 30730220.0}, {"date": "2023-06-22", "close": 183.33, "volume": 27063730.0}, {"date": "2023-06-23", "close": 180.57, "volume": 50610110.0}, {"date": "2023-06-26", "close": 180.75, "volume": 31507870.0}, {"date": "2023-06-27", "close": 183.36, "volume": 28818760.0}, {"date": "2023-06-28", "close": 184.26, "volume": 23187610.0}, {"date": "2023-06-29", "close": 186.38, "volume": 32084100.0}, {"date": "2023-06-30", "close": 187.27, "volume": 30287340.0}, {"date": "2023-07-03", "close": 187.65, "volume": 14011920.0}, {"date": "2023-07-05", "close": 185.78, "volume": 24092140.0}, {"date": "2023-07-06", "close": 182.78, "volume": 39080780.0}, {"date": "2023-07-07", "close": 184.71, "volume": 31706670.0}, {"date": "2023-07-10", "close": 187.87, "volume": 29272700.0}, {"date": "2023-07-11", "close": 189.8, "volume": 26738830.0}, {"date": "2023-07-12", "close": 191.87, "volume": 40127300.0}, {"date": "2023-07-13", "close": 193.42, "volume": 23523020.0}, {"date": "2023-07-14", "close": 191.53, "volume": 32198600.0}, {"date": "2023-07-17", "close": 193.58, "volume": 23283690.0}, {"date": "2023-07-18", "close": 195.97, "volume": 28551480.0}, {"date": "2023-07-19", "close": 196.8, "volume": 23678950.0}, {"date": "2023-07-20", "close": 195.08, "volume": 27278060.0}, {"date": "2023-07-21", "close": 194.46, "volume": 28982430.0}, {"date": "2023-07-24", "close": 194.94, "volume": 16929830.0}, {"date": "2023-07-25", "close": 194.92, "volume": 18961100.0}, {"date": "2023-07-26", "close": 196.46, "volume": 20377890.0}, {"date": "2023-07-27", "close": 193.92, "volume": 31159260.0}, {"date": "2023-07-28", "close": 196.43, "volume": 21612220.0}, {"date": "2023-07-31", "close": 198.71, "volume": 24203900.0}, {"date": "2023-08-01", "close": 197.8, "volume": 27552000.0}, {"date": "2023-08-02", "close": 195.11, "volume": 28079650.0}, {"date": "2023-08-03", "close": 194.56, "volume": 24323070.0}, {"date": "2023-08-04", "close": 194.17, "volume": 24950430.0}, {"date": "2023-08-07", "close": 194.3, "volume": 20184970.0}, {"date": "2023-08-08", "close": 193.08, "volume": 25578160.0}, {"date": "2023-08-09", "close": 191.57, "volume": 22293210.0}, {"date": "2023-08-10", "close": 190.72, "volume": 29378810.0}, {"date": "2023-08-11", "close": 190.99, "volume": 21428590.0}, {"date": "2023-08-14", "close": 190.66, "volume": 20354930.0}, {"date": "2023-08-15", "close": 188.14, "volume": 25491280.0}, {"date": "2023-08-16", "close": 185.84, "volume": 27018360.0}, {"date": "2023-08-17", "close": 183.65, "volume": 26715090.0}, {"date": "2023-08-18", "close": 184.65, "volume": 33375220.0}, {"date": "2023-08-21", "close": 184.38, "volume": 22678100.0}, {"date": "2023-08-22", "close": 183.83, "volume": 21335820.0}, {"date": "2023-08-23", "close": 185.79, "volume": 21231070.0}, {"date": "2023-08-24", "close": 183.22, "volume": 26582350.0}, {"date": "2023-08-25", "close": 184.0, "volume": 29340440.0}, {"date": "2023-08-28", "close": 185.64, "volume": 23002020.0}, {"date": "2023-08-29", "close": 188.23, "volume": 22986020.0}, {"date": "2023-08-30", "close": 188.94, "volume": 19869940.0}, {"date": "2023-08-31", "close": 188.61, "volume": 17953390.0}, {"date": "2023-09-01", "close": 190.85, "volume": 25094640.0}, {"date": "2023-09-05", "close": 186.83, "volume": 27160090.0}, {"date": "2023-09-06", "close": 186.13, "volume": 26406220.0}, {"date": "2023-09-07", "close": 184.33, "volume": 23894850.0}, {"date": "2023-09-08", "close": 183.92, "volume": 19413290.0}, {"date": "2023-09-11", "close": 184.36, "volume": 17424650.0}, {"date": "2023-09-12", "close": 184.18, "volume": 16826280.0}, {"date": "2023-09-13", "close": 182.97, "volume": 24415720.0}, {"date": "2023-09-14", "close": 185.55, "volume": 27952530.0}, {"date": "2023-09-15", "close": 183.61, "volume": 39695480.0}, {"date": "2023-09-18", "close": 182.39, "volume": 19287850.0}, {"date": "2023-09-19", "close": 181.68, "volume": 24085940.0}, {"date": "2023-09-20", "close": 179.86, "volume": 27642930.0}, {"date": "2023-09-21", "close": 177.07, "volume": 31625620.0}, {"date": "2023-09-22", "close": 176.67, "volume": 23171080.0}, {"date": "2023-09-25", "close": 177.46, "volume": 22416150.0}, {"date": "2023-09-26", "close": 174.36, "volume": 30476040.0}, {"date": "2023-09-27", "close": 175.99, "volume": 37292970.0}, {"date": "2023-09-28", "close": 177.58, "volume": 31372440.0}, {"date": "2023-09-29", "close": 176.74, "volume": 36689030.0}, {"date": "2023-10-02", "close": 174.07, "volume": 42139310.0}, {"date": "2023-10-03", "close": 171.14, "volume": 42733590.0}, {"date": "2023-10-04", "close": 171.22, "volume": 42491890.0}, {"date": "2023-10-05", "close": 171.35, "volume": 33273470.0}, {"date": "2023-10-06", "close": 173.0, "volume": 42160890.0}, {"date": "2023-10-09", "close": 174.0, "volume": 26658370.0}, {"date": "2023-10-10", "close": 175.97, "volume": 31584990.0}, {"date": "2023-10-11", "close": 175.67, "volume": 27427200.0}, {"date": "2023-10-12", "close": 171.7, "volume": 38693780.0}, {"date": "2023-10-13", "close": 170.27, "volume": 33969130.0}, {"date": "2023-10-16", "close": 173.02, "volume": 31140290.0}, {"date": "2023-10-17", "close": 174.95, "volume": 39823230.0}, {"date": "2023-10-18", "close": 171.35, "volume": 38501420.0}, {"date": "2023-10-19", "close": 168.62, "volume": 51397290.0}, {"date": "2023-10-20", "close": 166.44, "volume": 54421910.0}, {"date": "2023-10-23", "close": 165.03, "volume": 45590890.0}, {"date": "2023-10-24", "close": 166.47, "volume": 32666320.0}, {"date": "2023-10-25", "close": 163.72, "volume": 36832920.0}, {"date": "2023-10-26", "close": 164.14, "volume": 50525610.0}, {"date": "2023-10-27", "close": 162.21, "volume": 46017090.0}, {"date": "2023-10-30", "close": 163.11, "volume": 35156340.0}, {"date": "2023-10-31", "close": 164.52, "volume": 31533190.0}, {"date": "2023-11-01", "close": 165.46, "volume": 44367080.0}, {"date": "2023-11-02", "close": 169.87, "volume": 50458070.0}, {"date": "2023-11-03", "close": 174.49, "volume": 57060670.0}, {"date": "2023-11-06", "close": 172.31, "volume": 35294390.0}, {"date": "2023-11-07", "close": 171.7, "volume": 31168940.0}, {"date": "2023-11-08", "close": 169.87, "volume": 44938570.0}, {"date": "2023-11-09", "close": 167.24, "volume": 38577410.0}, {"date": "2023-11-10", "close": 169.11, "volume": 36148730.0}, {"date": "2023-11-13", "close": 169.17, "volume": 27610280.0}, {"date": "2023-11-14", "close": 178.46, "volume": 77610970.0}, {"date": "2023-11-15", "close": 178.77, "volume": 59641360.0}, {"date": "2023-11-16", "close": 175.88, "volume": 46616700.0}, {"date": "2023-11-17", "close": 178.29, "volume": 43436770.0}, {"date": "2023-11-20", "close": 179.33, "volume": 26698070.0}, {"date": "2023-11-21", "close": 177.02, "volume": 30457020.0}, {"date": "2023-11-22", "close": 178.13, "volume": 28980360.0}, {"date": "2023-11-24", "close": 179.33, "volume": 13846890.0}, {"date": "2023-11-27", "close": 178.73, "volume": 30665810.0}, {"date": "2023-11-28", "close": 178.04, "volume": 28350210.0}, {"date": "2023-11-29", "close": 178.98, "volume": 31590200.0}, {"date": "2023-11-30", "close": 179.66, "volume": 32216750.0}, {"date": "2023-12-01", "close": 184.91, "volume": 64221300.0}, {"date": "2023-12-04", "close": 186.89, "volume": 44862600.0}, {"date": "2023-12-05", "close": 184.39, "volume": 36873500.0}, {"date": "2023-12-06", "close": 184.06, "volume": 43637860.0}, {"date": "2023-12-07", "close": 185.39, "volume": 32662340.0}, {"date": "2023-12-08", "close": 186.8, "volume": 36087140.0}, {"date": "2023-12-11", "close": 187.19, "volume": 29302060.0}, {"date": "2023-12-12", "close": 187.0, "volume": 32024000.0}, {"date": "2023-12-13", "close": 193.33, "volume": 69484820.0}, {"date": "2023-12-14", "close": 198.71, "volume": 83649330.0}, {"date": "2023-12-15", "close": 197.04, "volume": 74160700.0}, {"date": "2023-12-18", "close": 197.11, "volume": 44451110.0}, {"date": "2023-12-19", "close": 200.93, "volume": 52156180.0}, {"date": "2023-12-20", "close": 196.28, "volume": 62360260.0}, {"date": "2023-12-21", "close": 199.62, "volume": 38613390.0}, {"date": "2023-12-22", "close": 201.48, "volume": 39173800.0}, {"date": "2023-12-26", "close": 204.1, "volume": 26878990.0}, {"date": "2023-12-27", "close": 204.82, "volume": 35806360.0}, {"date": "2023-12-28", "close": 204.04, "volume": 28930090.0}, {"date": "2023-12-29", "close": 200.71, "volume": 41496800.0}, {"date": "2024-01-02", "close": 199.52, "volume": 44341500.0}, {"date": "2024-01-03", "close": 194.2, "volume": 57532500.0}, {"date": "2024-01-04", "close": 193.82, "volume": 43114160.0}, {"date": "2024-01-05", "close": 193.25, "volume": 40964950.0}, {"date": "2024-01-08", "close": 196.73, "volume": 31545400.0}, {"date": "2024-01-09", "close": 194.97, "volume": 28998690.0}, {"date": "2024-01-10", "close": 195.08, "volume": 35075170.0}, {"date": "2024-01-11", "close": 193.55, "volume": 48939230.0}, {"date": "2024-01-12", "close": 193.23, "volume": 42992070.0}, {"date": "2024-01-16", "close": 190.84, "volume": 42213040.0}, {"date": "2024-01-17", "close": 189.48, "volume": 37787660.0}, {"date": "2024-01-18", "close": 190.6, "volume": 41759970.0}, {"date": "2024-01-19", "close": 192.43, "volume": 63338330.0}, {"date": "2024-01-22", "close": 196.54, "volume": 42379490.0}, {"date": "2024-01-23", "close": 195.97, "volume": 42471200.0}, {"date": "2024-01-24", "close": 194.36, "volume": 41120110.0}, {"date": "2024-01-25", "close": 195.97, "volume": 37659520.0}, {"date": "2024-01-26", "close": 195.98, "volume": 33478620.0}, {"date": "2024-01-29", "close": 199.41, "volume": 29234420.0}, {"date": "2024-01-30", "close": 197.71, "volume": 33121240.0}, {"date": "2024-01-31", "close": 192.88, "volume": 68126710.0}, {"date": "2024-02-01", "close": 195.44, "volume": 59479000.0}, {"date": "2024-02-02", "close": 194.41, "volume": 52839300.0}, {"date": "2024-02-05", "close": 191.94, "volume": 39751860.0}, {"date": "2024-02-06", "close": 193.67, "volume": 34689120.0}, {"date": "2024-02-07", "close": 193.22, "volume": 31713860.0}, {"date": "2024-02-08", "close": 196.15, "volume": 35370840.0}, {"date": "2024-02-09", "close": 199.34, "volume": 46107060.0}, {"date": "2024-02-12", "close": 202.96, "volume": 43290990.0}, {"date": "2024-02-13", "close": 194.61, "volume": 86247440.0}, {"date": "2024-02-14", "close": 199.13, "volume": 43808010.0}, {"date": "2024-02-15", "close": 204.44, "volume": 44931920.0}, {"date": "2024-02-16", "close": 201.66, "volume": 48346200.0}, {"date": "2024-02-20", "close": 198.88, "volume": 30547480.0}, {"date": "2024-02-21", "close": 197.94, "volume": 28821470.0}, {"date": "2024-02-22", "close": 199.44, "volume": 38184700.0}, {"date": "2024-02-23", "close": 199.89, "volume": 37667680.0}, {"date": "2024-02-26", "close": 201.15, "volume": 29118220.0}, {"date": "2024-02-27", "close": 204.0, "volume": 32268570.0}, {"date": "2024-02-28", "close": 202.32, "volume": 30143880.0}, {"date": "2024-02-29", "close": 203.73, "volume": 40404130.0}, {"date": "2024-03-01", "close": 205.89, "volume": 35156920.0}, {"date": "2024-03-04", "close": 205.7, "volume": 24785370.0}, {"date": "2024-03-05", "close": 203.73, "volume": 34163530.0}, {"date": "2024-03-06", "close": 205.25, "volume": 34255160.0}, {"date": "2024-03-07", "close": 206.96, "volume": 28020190.0}, {"date": "2024-03-08", "close": 206.83, "volume": 41447790.0}, {"date": "2024-03-11", "close": 205.19, "volume": 24435840.0}, {"date": "2024-03-12", "close": 204.91, "volume": 34958890.0}, {"date": "2024-03-13", "close": 205.71, "volume": 25140710.0}, {"date": "2024-03-14", "close": 202.03, "volume": 47509150.0}, {"date": "2024-03-15", "close": 202.41, "volume": 53216970.0}, {"date": "2024-03-18", "close": 201.25, "volume": 32405060.0}, {"date": "2024-03-19", "close": 202.1, "volume": 29864060.0}, {"date": "2024-03-20", "close": 206.1, "volume": 49609590.0}, {"date": "2024-03-21", "close": 207.94, "volume": 43067330.0}, {"date": "2024-03-22", "close": 205.07, "volume": 28437340.0}, {"date": "2024-03-25", "close": 205.54, "volume": 20107820.0}, {"date": "2024-03-26", "close": 205.17, "volume": 23434850.0}, {"date": "2024-03-27", "close": 209.64, "volume": 35028420.0}, {"date": "2024-03-28", "close": 210.3, "volume": 37675150.0}, {"date": "2024-04-01", "close": 208.32, "volume": 25684200.0}, {"date": "2024-04-02", "close": 204.49, "volume": 36632150.0}, {"date": "2024-04-03", "close": 205.83, "volume": 27362770.0}, {"date": "2024-04-04", "close": 203.77, "volume": 32265240.0}, {"date": "2024-04-05", "close": 204.45, "volume": 27569380.0}, {"date": "2024-04-08", "close": 205.57, "volume": 21331000.0}, {"date": "2024-04-09", "close": 206.38, "volume": 23330850.0}, {"date": "2024-04-10", "close": 200.93, "volume": 57130470.0}, {"date": "2024-04-11", "close": 202.29, "volume": 37184020.0}, {"date": "2024-04-12", "close": 198.69, "volume": 35388670.0}, {"date": "2024-04-15", "close": 195.78, "volume": 41119300.0}, {"date": "2024-04-16", "close": 195.06, "volume": 43267540.0}, {"date": "2024-04-17", "close": 193.0, "volume": 38589530.0}, {"date": "2024-04-18", "close": 192.84, "volume": 40238250.0}, {"date": "2024-04-19", "close": 193.14, "volume": 42666520.0}, {"date": "2024-04-22", "close": 195.3, "volume": 31553030.0}, {"date": "2024-04-23", "close": 198.57, "volume": 31838300.0}, {"date": "2024-04-24", "close": 197.68, "volume": 28791710.0}, {"date": "2024-04-25", "close": 196.48, "volume": 31915560.0}, {"date": "2024-04-26", "close": 198.36, "volume": 24613600.0}, {"date": "2024-04-29", "close": 199.96, "volume": 20494590.0}, {"date": "2024-04-30", "close": 195.9, "volume": 30606790.0}, {"date": "2024-05-01", "close": 196.31, "volume": 38782080.0}, {"date": "2024-05-02", "close": 199.92, "volume": 27200980.0}, {"date": "2024-05-03", "close": 201.9, "volume": 30880550.0}, {"date": "2024-05-06", "close": 204.51, "volume": 23129840.0}, {"date": "2024-05-07", "close": 204.97, "volume": 20116900.0}, {"date": "2024-05-08", "close": 203.78, "volume": 18349400.0}, {"date": "2024-05-09", "close": 205.86, "volume": 22914290.0}, {"date": "2024-05-10", "close": 204.31, "volume": 21520200.0}, {"date": "2024-05-13", "close": 204.74, "volume": 18585250.0}, {"date": "2024-05-14", "close": 206.86, "volume": 33169010.0}, {"date": "2024-05-15", "close": 209.44, "volume": 33412260.0}, {"date": "2024-05-16", "close": 207.93, "volume": 26731090.0}, {"date": "2024-05-17", "close": 208.08, "volume": 35219780.0}, {"date": "2024-05-20", "close": 208.54, "volume": 15695900.0}, {"date": "2024-05-21", "close": 208.34, "volume": 13466830.0}, {"date": "2024-05-22", "close": 206.58, "volume": 20853060.0}, {"date": "2024-05-23", "close": 203.19, "volume": 34039800.0}, {"date": "2024-05-24", "close": 205.44, "volume": 19946110.0}, {"date": "2024-05-28", "close": 205.16, "volume": 18475880.0}, {"date": "2024-05-29", "close": 202.13, "volume": 25654780.0}, {"date": "2024-05-30", "close": 204.05, "volume": 20537500.0}, {"date": "2024-05-31", "close": 205.77, "volume": 25784880.0}, {"date": "2024-06-03", "close": 204.61, "volume": 23902860.0}, {"date": "2024-06-04", "close": 201.97, "volume": 27098880.0}, {"date": "2024-06-05", "close": 205.06, "volume": 20707600.0}, {"date": "2024-06-06", "close": 203.59, "volume": 17335520.0}, {"date": "2024-06-07", "close": 201.2, "volume": 26036030.0}, {"date": "2024-06-10", "close": 201.89, "volume": 25115570.0}, {"date": "2024-06-11", "close": 200.64, "volume": 23768350.0}, {"date": "2024-06-12", "close": 203.72, "volume": 43668730.0}, {"date": "2024-06-13", "close": 201.94, "volume": 28021110.0}, {"date": "2024-06-14", "close": 198.73, "volume": 33453700.0}, {"date": "2024-06-17", "close": 200.4, "volume": 25538080.0}, {"date": "2024-06-18", "close": 200.75, "volume": 25446930.0}, {"date": "2024-06-20", "close": 199.9, "volume": 27999720.0}, {"date": "2024-06-21", "close": 200.35, "volume": 37570250.0}, {"date": "2024-06-24", "close": 201.22, "volume": 22289620.0}, {"date": "2024-06-25", "close": 200.56, "volume": 16150630.0}, {"date": "2024-06-26", "close": 200.03, "volume": 19313460.0}, {"date": "2024-06-27", "close": 202.06, "volume": 17432580.0}, {"date": "2024-06-28", "close": 202.89, "volume": 35025980.0}, {"date": "2024-07-01", "close": 201.19, "volume": 21886190.0}, {"date": "2024-07-02", "close": 201.88, "volume": 17219140.0}, {"date": "2024-07-03", "close": 201.83, "volume": 15167240.0}, {"date": "2024-07-05", "close": 200.87, "volume": 17282460.0}, {"date": "2024-07-08", "close": 202.28, "volume": 20823750.0}, {"date": "2024-07-09", "close": 201.4, "volume": 17919120.0}, {"date": "2024-07-10", "close": 203.37, "volume": 19286060.0}, {"date": "2024-07-11", "close": 210.68, "volume": 65443650.0}, {"date": "2024-07-12", "close": 213.14, "volume": 50810670.0}, {"date": "2024-07-15", "close": 217.19, "volume": 48925280.0}, {"date": "2024-07-16", "close": 224.6, "volume": 67945670.0}, {"date": "2024-07-17", "close": 222.25, "volume": 66092050.0}, {"date": "2024-07-18", "close": 217.95, "volume": 53179980.0}, {"date": "2024-07-19", "close": 216.84, "volume": 37933460.0}, {"date": "2024-07-22", "close": 220.29, "volume": 36185950.0}, {"date": "2024-07-23", "close": 222.63, "volume": 44884650.0}, {"date": "2024-07-24", "close": 217.85, "volume": 42442980.0}, {"date": "2024-07-25", "close": 220.57, "volume": 45053080.0}, {"date": "2024-07-26", "close": 224.22, "volume": 40822650.0}, {"date": "2024-07-29", "close": 221.73, "volume": 33869690.0}, {"date": "2024-07-30", "close": 222.57, "volume": 26876750.0}, {"date": "2024-07-31", "close": 223.86, "volume": 52387680.0}, {"date": "2024-08-01", "close": 216.58, "volume": 71508120.0}, {"date": "2024-08-02", "close": 208.92, "volume": 66850200.0}, {"date": "2024-08-05", "close": 202.2, "volume": 65683110.0}, {"date": "2024-08-06", "close": 204.4, "volume": 37072540.0}, {"date": "2024-08-07", "close": 201.98, "volume": 30594520.0}, {"date": "2024-08-08", "close": 206.89, "volume": 26550310.0}, {"date": "2024-08-09", "close": 206.46, "volume": 20954490.0}, {"date": "2024-08-12", "close": 204.6, "volume": 20357890.0}, {"date": "2024-08-13", "close": 207.97, "volume": 25458310.0}, {"date": "2024-08-14", "close": 206.68, "volume": 25345560.0}, {"date": "2024-08-15", "close": 212.04, "volume": 42561580.0}, {"date": "2024-08-16", "close": 212.6, "volume": 30427400.0}, {"date": "2024-08-19", "close": 215.2, "volume": 17246240.0}, {"date": "2024-08-20", "close": 212.69, "volume": 21703870.0}, {"date": "2024-08-21", "close": 215.46, "volume": 19623050.0}, {"date": "2024-08-22", "close": 213.56, "volume": 18084250.0}, {"date": "2024-08-23", "close": 220.38, "volume": 40003080.0}, {"date": "2024-08-26", "close": 220.45, "volume": 24865550.0}, {"date": "2024-08-27", "close": 218.74, "volume": 19577860.0}, {"date": "2024-08-28", "close": 217.26, "volume": 19685020.0}, {"date": "2024-08-29", "close": 218.81, "volume": 24599500.0}, {"date": "2024-08-30", "close": 220.08, "volume": 23010460.0}, {"date": "2024-09-03", "close": 213.35, "volume": 31338460.0}, {"date": "2024-09-04", "close": 212.99, "volume": 23706260.0}, {"date": "2024-09-05", "close": 211.93, "volume": 23910480.0}, {"date": "2024-09-06", "close": 207.9, "volume": 34561310.0}, {"date": "2024-09-09", "close": 208.48, "volume": 23584100.0}, {"date": "2024-09-10", "close": 208.31, "volume": 23025690.0}, {"date": "2024-09-11", "close": 208.92, "volume": 27175640.0}, {"date": "2024-09-12", "close": 211.61, "volume": 27658530.0}, {"date": "2024-09-13", "close": 216.83, "volume": 37388100.0}, {"date": "2024-09-16", "close": 217.61, "volume": 23289010.0}, {"date": "2024-09-17", "close": 219.41, "volume": 35563480.0}, {"date": "2024-09-18", "close": 219.45, "volume": 54085220.0}, {"date": "2024-09-19", "close": 223.97, "volume": 35369500.0}, {"date": "2024-09-20", "close": 221.57, "volume": 34587470.0}, {"date": "2024-09-23", "close": 220.76, "volume": 20157690.0}, {"date": "2024-09-24", "close": 221.13, "volume": 20939810.0}, {"date": "2024-09-25", "close": 217.69, "volume": 23242340.0}, {"date": "2024-09-26", "close": 218.85, "volume": 24974650.0}, {"date": "2024-09-27", "close": 220.33, "volume": 23959600.0}, {"date": "2024-09-30", "close": 220.89, "volume": 21952210.0}, {"date": "2024-10-01", "close": 217.89, "volume": 30015970.0}, {"date": "2024-10-02", "close": 217.59, "volume": 14455440.0}, {"date": "2024-10-03", "close": 216.13, "volume": 21353020.0}, {"date": "2024-10-04", "close": 219.15, "volume": 27914830.0}, {"date": "2024-10-07", "close": 217.43, "volume": 14891800.0}, {"date": "2024-10-08", "close": 217.58, "volume": 18118580.0}, {"date": "2024-10-09", "close": 218.06, "volume": 18230670.0}, {"date": "2024-10-10", "close": 216.85, "volume": 24571440.0}, {"date": "2024-10-11", "close": 221.26, "volume": 19950920.0}, {"date": "2024-10-14", "close": 222.89, "volume": 19263300.0}, {"date": "2024-10-15", "close": 223.07, "volume": 25998750.0}, {"date": "2024-10-16", "close": 226.74, "volume": 27656700.0}, {"date": "2024-10-17", "close": 226.12, "volume": 18003630.0}, {"date": "2024-10-18", "close": 225.65, "volume": 20047350.0}, {"date": "2024-10-21", "close": 222.1, "volume": 24243820.0}, {"date": "2024-10-22", "close": 221.26, "volume": 15813920.0}, {"date": "2024-10-23", "close": 219.24, "volume": 23263490.0}, {"date": "2024-10-24", "close": 219.72, "volume": 18381920.0}, {"date": "2024-10-25", "close": 218.89, "volume": 23807850.0}, {"date": "2024-10-28", "close": 222.46, "volume": 19877720.0}, {"date": "2024-10-29", "close": 221.74, "volume": 20282200.0}, {"date": "2024-10-30", "close": 221.44, "volume": 19754850.0}, {"date": "2024-10-31", "close": 217.76, "volume": 24078430.0}, {"date": "2024-11-01", "close": 218.98, "volume": 21222180.0}, {"date": "2024-11-04", "close": 220.09, "volume": 20463670.0}, {"date": "2024-11-05", "close": 224.23, "volume": 26404600.0}, {"date": "2024-11-06", "close": 237.22, "volume": 75554570.0}, {"date": "2024-11-07", "close": 236.38, "volume": 34970270.0}, {"date": "2024-11-08", "close": 238.12, "volume": 26597830.0}, {"date": "2024-11-11", "close": 241.7, "volume": 29207690.0}, {"date": "2024-11-12", "close": 237.46, "volume": 35314350.0}, {"date": "2024-11-13", "close": 235.11, "volume": 25947670.0}, {"date": "2024-11-14", "close": 231.94, "volume": 29272070.0}, {"date": "2024-11-15", "close": 228.48, "volume": 37930050.0}, {"date": "2024-11-18", "close": 228.93, "volume": 29398810.0}, {"date": "2024-11-19", "close": 230.63, "volume": 26009370.0}, {"date": "2024-11-20", "close": 230.93, "volume": 24222670.0}, {"date": "2024-11-21", "close": 234.44, "volume": 28679390.0}, {"date": "2024-11-22", "close": 238.77, "volume": 22693130.0}, {"date": "2024-11-25", "close": 242.4, "volume": 33534000.0}, {"date": "2024-11-26", "close": 240.62, "volume": 22581360.0}, {"date": "2024-11-27", "close": 240.95, "volume": 19472810.0}, {"date": "2024-11-29", "close": 241.87, "volume": 16782720.0}, {"date": "2024-12-02", "close": 241.75, "volume": 25274750.0}, {"date": "2024-12-03", "close": 240.03, "volume": 21376750.0}, {"date": "2024-12-04", "close": 240.89, "volume": 19903040.0}, {"date": "2024-12-05", "close": 238.08, "volume": 20227010.0}, {"date": "2024-12-06", "close": 238.93, "volume": 20760910.0}, {"date": "2024-12-09", "close": 237.73, "volume": 16684340.0}, {"date": "2024-12-10", "close": 236.7, "volume": 19946470.0}, {"date": "2024-12-11", "close": 237.77, "volume": 23156930.0}, {"date": "2024-12-12", "close": 234.68, "volume": 21454510.0}, {"date": "2024-12-13", "close": 233.07, "volume": 23972920.0}, {"date": "2024-12-16", "close": 234.44, "volume": 32293520.0}, {"date": "2024-12-17", "close": 231.07, "volume": 33064330.0}, {"date": "2024-12-18", "close": 220.84, "volume": 52267520.0}, {"date": "2024-12-19", "close": 219.86, "volume": 51871700.0}, {"date": "2024-12-20", "close": 221.92, "volume": 53882240.0}, {"date": "2024-12-23", "close": 221.41, "volume": 29606800.0}, {"date": "2024-12-24", "close": 223.39, "volume": 13399600.0}, {"date": "2024-12-26", "close": 225.68, "volume": 20085710.0}, {"date": "2024-12-27", "close": 222.39, "volume": 26956050.0}, {"date": "2024-12-30", "close": 220.68, "volume": 25706130.0}, {"date": "2024-12-31", "close": 220.96, "volume": 26208300.0}, {"date": "2025-01-02", "close": 221.14, "volume": 29362960.0}, {"date": "2025-01-03", "close": 224.43, "volume": 24525330.0}, {"date": "2025-01-06", "close": 224.52, "volume": 23541880.0}, {"date": "2025-01-07", "close": 222.72, "volume": 28835230.0}, {"date": "2025-01-08", "close": 221.71, "volume": 26795950.0}, {"date": "2025-01-10", "close": 216.83, "volume": 37379430.0}, {"date": "2025-01-13", "close": 217.25, "volume": 28603830.0}, {"date": "2025-01-14", "close": 219.72, "volume": 25447520.0}, {"date": "2025-01-15", "close": 224.04, "volume": 30124680.0}, {"date": "2025-01-16", "close": 224.49, "volume": 21029800.0}, {"date": "2025-01-17", "close": 225.46, "volume": 26754910.0}, {"date": "2025-01-21", "close": 229.79, "volume": 26086310.0}, {"date": "2025-01-22", "close": 228.29, "volume": 21307330.0}, {"date": "2025-01-23", "close": 229.33, "volume": 20850720.0}, {"date": "2025-01-24", "close": 228.69, "volume": 19074530.0}, {"date": "2025-01-27", "close": 226.5, "volume": 27461720.0}, {"date": "2025-01-28", "close": 226.75, "volume": 16847370.0}, {"date": "2025-01-29", "close": 226.23, "volume": 20280450.0}, {"date": "2025-01-30", "close": 228.53, "volume": 25575050.0}, {"date": "2025-01-31", "close": 226.48, "volume": 35348790.0}, {"date": "2025-02-03", "close": 223.83, "volume": 34023350.0}, {"date": "2025-02-04", "close": 226.93, "volume": 17985500.0}, {"date": "2025-02-05", "close": 229.4, "volume": 15197290.0}, {"date": "2025-02-06", "close": 228.65, "volume": 18809380.0}, {"date": "2025-02-07", "close": 226.0, "volume": 28914430.0}, {"date": "2025-02-10", "close": 227.02, "volume": 14574660.0}, {"date": "2025-02-11", "close": 225.7, "volume": 18215720.0}, {"date": "2025-02-12", "close": 223.62, "volume": 25572760.0}, {"date": "2025-02-13", "close": 226.14, "volume": 21419400.0}, {"date": "2025-02-14", "close": 225.97, "volume": 13574520.0}, {"date": "2025-02-18", "close": 227.21, "volume": 15166520.0}, {"date": "2025-02-19", "close": 226.43, "volume": 16194790.0}, {"date": "2025-02-20", "close": 224.26, "volume": 18507740.0}, {"date": "2025-02-21", "close": 217.8, "volume": 45036910.0}, {"date": "2025-02-24", "close": 216.23, "volume": 30246230.0}, {"date": "2025-02-25", "close": 215.41, "volume": 33665070.0}, {"date": "2025-02-26", "close": 215.68, "volume": 25464170.0}, {"date": "2025-02-27", "close": 212.39, "volume": 29378530.0}, {"date": "2025-02-28", "close": 214.65, "volume": 32015380.0}, {"date": "2025-03-03", "close": 208.78, "volume": 36330030.0}, {"date": "2025-03-04", "close": 206.42, "volume": 56427050.0}, {"date": "2025-03-05", "close": 208.47, "volume": 35778460.0}, {"date": "2025-03-06", "close": 205.28, "volume": 39206270.0}, {"date": "2025-03-07", "close": 205.95, "volume": 43513960.0}, {"date": "2025-03-10", "close": 200.77, "volume": 39442840.0}, {"date": "2025-03-11", "close": 200.75, "volume": 51509690.0}, {"date": "2025-03-12", "close": 201.1, "volume": 36881730.0}, {"date": "2025-03-13", "close": 198.1, "volume": 31336880.0}, {"date": "2025-03-14", "close": 202.89, "volume": 34089410.0}, {"date": "2025-03-17", "close": 205.45, "volume": 26947560.0}, {"date": "2025-03-18", "close": 203.21, "volume": 22887970.0}, {"date": "2025-03-19", "close": 206.37, "volume": 31595580.0}, {"date": "2025-03-20", "close": 205.06, "volume": 25665930.0}, {"date": "2025-03-21", "close": 203.79, "volume": 39470240.0}, {"date": "2025-03-24", "close": 208.86, "volume": 25774690.0}, {"date": "2025-03-25", "close": 207.7, "volume": 17836900.0}, {"date": "2025-03-26", "close": 205.59, "volume": 19422390.0}, {"date": "2025-03-27", "close": 204.61, "volume": 23960040.0}, {"date": "2025-03-28", "close": 200.45, "volume": 26656150.0}, {"date": "2025-03-31", "close": 199.49, "volume": 32250760.0}, {"date": "2025-04-01", "close": 199.51, "volume": 26054120.0}, {"date": "2025-04-02", "close": 202.66, "volume": 36603040.0}, {"date": "2025-04-03", "close": 189.65, "volume": 60551540.0}, {"date": "2025-04-04", "close": 181.19, "volume": 92612780.0}, {"date": "2025-04-07", "close": 179.55, "volume": 96706220.0}, {"date": "2025-04-08", "close": 174.82, "volume": 61090560.0}, {"date": "2025-04-09", "close": 189.68, "volume": 123015100.0}, {"date": "2025-04-10", "close": 181.71, "volume": 67503010.0}, {"date": "2025-04-11", "close": 184.36, "volume": 44954390.0}, {"date": "2025-04-14", "close": 186.53, "volume": 35214610.0}, {"date": "2025-04-15", "close": 186.76, "volume": 30715460.0}, {"date": "2025-04-16", "close": 184.97, "volume": 35063320.0}, {"date": "2025-04-17", "close": 186.48, "volume": 42359250.0}, {"date": "2025-04-21", "close": 182.74, "volume": 26019000.0}, {"date": "2025-04-22", "close": 187.47, "volume": 34477050.0}, {"date": "2025-04-23", "close": 190.25, "volume": 44866130.0}, {"date": "2025-04-24", "close": 194.06, "volume": 29820130.0}, {"date": "2025-04-25", "close": 194.12, "volume": 25028970.0}, {"date": "2025-04-28", "close": 194.94, "volume": 22482250.0}, {"date": "2025-04-29", "close": 196.09, "volume": 20118160.0}, {"date": "2025-04-30", "close": 194.86, "volume": 29046140.0}, {"date": "2025-05-01", "close": 196.07, "volume": 33169720.0}, {"date": "2025-05-02", "close": 200.48, "volume": 30201790.0}, {"date": "2025-05-05", "close": 198.94, "volume": 20834210.0}, {"date": "2025-05-06", "close": 196.77, "volume": 24642150.0}, {"date": "2025-05-07", "close": 197.42, "volume": 24027150.0}, {"date": "2025-05-08", "close": 201.18, "volume": 32646310.0}, {"date": "2025-05-09", "close": 200.81, "volume": 17203050.0}, {"date": "2025-05-12", "close": 207.87, "volume": 38207230.0}, {"date": "2025-05-13", "close": 208.63, "volume": 28295840.0}, {"date": "2025-05-14", "close": 206.78, "volume": 26316120.0}, {"date": "2025-05-15", "close": 208.13, "volume": 21563650.0}, {"date": "2025-05-16", "close": 209.85, "volume": 28906390.0}, {"date": "2025-05-19", "close": 208.97, "volume": 25859570.0}, {"date": "2025-05-20", "close": 209.08, "volume": 22053140.0}, {"date": "2025-05-21", "close": 203.21, "volume": 36704350.0}, {"date": "2025-05-22", "close": 203.2, "volume": 31831350.0}, {"date": "2025-05-23", "close": 202.56, "volume": 29114600.0}, {"date": "2025-05-27", "close": 207.7, "volume": 31655880.0}, {"date": "2025-05-28", "close": 205.51, "volume": 26046660.0}, {"date": "2025-05-29", "close": 206.12, "volume": 32797660.0}, {"date": "2025-05-30", "close": 205.07, "volume": 37768910.0}, {"date": "2025-06-02", "close": 205.71, "volume": 30334300.0}, {"date": "2025-06-03", "close": 209.03, "volume": 37702200.0}, {"date": "2025-06-04", "close": 208.44, "volume": 27225340.0}, {"date": "2025-06-05", "close": 208.53, "volume": 35778310.0}, {"date": "2025-06-06", "close": 211.9, "volume": 32144460.0}, {"date": "2025-06-09", "close": 213.36, "volume": 33984450.0}, {"date": "2025-06-10", "close": 214.51, "volume": 30182220.0}, {"date": "2025-06-11", "close": 213.63, "volume": 31113380.0}, {"date": "2025-06-12", "close": 212.78, "volume": 25366980.0}, {"date": "2025-06-13", "close": 208.89, "volume": 60579990.0}, {"date": "2025-06-16", "close": 210.77, "volume": 28974030.0}, {"date": "2025-06-17", "close": 208.55, "volume": 32843170.0}, {"date": "2025-06-18", "close": 209.65, "volume": 42850530.0}, {"date": "2025-06-20", "close": 209.21, "volume": 36978130.0}, {"date": "2025-06-23", "close": 211.77, "volume": 35516440.0}, {"date": "2025-06-24", "close": 214.47, "volume": 31772550.0}, {"date": "2025-06-25", "close": 211.97, "volume": 27725580.0}, {"date": "2025-06-26", "close": 215.41, "volume": 26261200.0}, {"date": "2025-06-27", "close": 215.48, "volume": 47717340.0}, {"date": "2025-06-30", "close": 215.79, "volume": 25558000.0}, {"date": "2025-07-01", "close": 218.01, "volume": 43864840.0}, {"date": "2025-07-02", "close": 221.03, "volume": 35735200.0}, {"date": "2025-07-03", "close": 223.08, "volume": 23515740.0}, {"date": "2025-07-07", "close": 219.73, "volume": 41551200.0}, {"date": "2025-07-08", "close": 221.25, "volume": 36339320.0}, {"date": "2025-07-09", "close": 223.65, "volume": 32425150.0}, {"date": "2025-07-10", "close": 224.8, "volume": 33865890.0}, {"date": "2025-07-11", "close": 221.7, "volume": 31579640.0}, {"date": "2025-07-14", "close": 223.19, "volume": 24632250.0}, {"date": "2025-07-15", "close": 218.82, "volume": 44215380.0}, {"date": "2025-07-16", "close": 221.02, "volume": 48199760.0}, {"date": "2025-07-17", "close": 223.92, "volume": 43548030.0}, {"date": "2025-07-18", "close": 222.33, "volume": 49009880.0}, {"date": "2025-07-21", "close": 221.43, "volume": 28191420.0}, {"date": "2025-07-22", "close": 223.27, "volume": 30873280.0}, {"date": "2025-07-23", "close": 226.68, "volume": 37478060.0}, {"date": "2025-07-24", "close": 223.55, "volume": 29446650.0}, {"date": "2025-07-25", "close": 224.38, "volume": 24555540.0}, {"date": "2025-07-28", "close": 224.12, "volume": 24934940.0}, {"date": "2025-07-29", "close": 222.69, "volume": 28685900.0}, {"date": "2025-07-30", "close": 221.56, "volume": 48924410.0}, {"date": "2025-07-31", "close": 219.39, "volume": 42913930.0}, {"date": "2025-08-01", "close": 214.92, "volume": 63854120.0}, {"date": "2025-08-04", "close": 219.73, "volume": 34989620.0}, {"date": "2025-08-05", "close": 220.85, "volume": 31337060.0}, {"date": "2025-08-06", "close": 220.56, "volume": 23142100.0}, {"date": "2025-08-07", "close": 219.84, "volume": 37088010.0}, {"date": "2025-08-08", "close": 220.32, "volume": 28318100.0}, {"date": "2025-08-11", "close": 220.27, "volume": 25212840.0}, {"date": "2025-08-12", "close": 226.81, "volume": 43991900.0}, {"date": "2025-08-13", "close": 231.22, "volume": 41705780.0}, {"date": "2025-08-14", "close": 228.24, "volume": 55945510.0}, {"date": "2025-08-15", "close": 227.13, "volume": 33571450.0}, {"date": "2025-08-18", "close": 227.96, "volume": 20144110.0}, {"date": "2025-08-19", "close": 226.21, "volume": 25000690.0}, {"date": "2025-08-20", "close": 225.41, "volume": 29229750.0}, {"date": "2025-08-21", "close": 225.97, "volume": 24539360.0}, {"date": "2025-08-22", "close": 234.83, "volume": 58205540.0}, {"date": "2025-08-25", "close": 232.36, "volume": 28453660.0}, {"date": "2025-08-26", "close": 234.28, "volume": 25121540.0}, {"date": "2025-08-27", "close": 235.94, "volume": 25395390.0}, {"date": "2025-08-28", "close": 236.22, "volume": 25011200.0}, {"date": "2025-08-29", "close": 235.17, "volume": 29254770.0}, {"date": "2025-09-02", "close": 233.9, "volume": 33108620.0}, {"date": "2025-09-03", "close": 233.67, "volume": 33252350.0}, {"date": "2025-09-04", "close": 236.59, "volume": 30323830.0}, {"date": "2025-09-05", "close": 237.77, "volume": 47542500.0}, {"date": "2025-09-08", "close": 238.25, "volume": 31487730.0}, {"date": "2025-09-09", "close": 236.85, "volume": 35395780.0}, {"date": "2025-09-10", "close": 236.43, "volume": 33910160.0}, {"date": "2025-09-11", "close": 240.8, "volume": 43629820.0}, {"date": "2025-09-12", "close": 238.34, "volume": 46097640.0}, {"date": "2025-09-15", "close": 239.35, "volume": 33014030.0}, {"date": "2025-09-16", "close": 238.28, "volume": 37059320.0}, {"date": "2025-09-17", "close": 238.89, "volume": 79955600.0}, {"date": "2025-09-18", "close": 244.84, "volume": 49167670.0}, {"date": "2025-09-19", "close": 242.98, "volume": 56092040.0}, {"date": "2025-09-22", "close": 244.39, "volume": 53572930.0}, {"date": "2025-09-23", "close": 243.84, "volume": 41854510.0}, {"date": "2025-09-24", "close": 241.6, "volume": 36002180.0}, {"date": "2025-09-25", "close": 239.29, "volume": 37209480.0}, {"date": "2025-09-26", "close": 241.34, "volume": 28942770.0}, {"date": "2025-09-29", "close": 241.62, "volume": 26391480.0}, {"date": "2025-09-30", "close": 241.96, "volume": 33447720.0}, {"date": "2025-10-01", "close": 242.49, "volume": 28520000.0}, {"date": "2025-10-02", "close": 244.02, "volume": 28687400.0}, {"date": "2025-10-03", "close": 245.83, "volume": 34579610.0}, {"date": "2025-10-06", "close": 246.81, "volume": 31507370.0}, {"date": "2025-10-07", "close": 244.16, "volume": 31766600.0}, {"date": "2025-10-08", "close": 246.72, "volume": 25824960.0}, {"date": "2025-10-09", "close": 245.13, "volume": 26243150.0}, {"date": "2025-10-10", "close": 237.79, "volume": 70569420.0}, {"date": "2025-10-13", "close": 244.41, "volume": 36298630.0}, {"date": "2025-10-14", "close": 247.9, "volume": 45320810.0}, {"date": "2025-10-15", "close": 250.33, "volume": 45369050.0}, {"date": "2025-10-16", "close": 245.06, "volume": 52740390.0}, {"date": "2025-10-17", "close": 243.41, "volume": 55379510.0}, {"date": "2025-10-20", "close": 248.16, "volume": 32545030.0}, {"date": "2025-10-21", "close": 246.99, "volume": 26337900.0}, {"date": "2025-10-22", "close": 243.34, "volume": 46578450.0}, {"date": "2025-10-23", "close": 246.42, "volume": 28591000.0}, {"date": "2025-10-24", "close": 249.43, "volume": 26627010.0}, {"date": "2025-10-27", "close": 250.3, "volume": 31798150.0}, {"date": "2025-10-28", "close": 248.96, "volume": 28075890.0}, {"date": "2025-10-29", "close": 246.84, "volume": 55951800.0}, {"date": "2025-10-30", "close": 244.85, "volume": 44538750.0}, {"date": "2025-10-31", "close": 246.23, "volume": 37214670.0}, {"date": "2025-11-03", "close": 245.44, "volume": 28887900.0}, {"date": "2025-11-04", "close": 241.2, "volume": 34468700.0}, {"date": "2025-11-05", "close": 244.68, "volume": 38229170.0}, {"date": "2025-11-06", "close": 240.35, "volume": 40601200.0}, {"date": "2025-11-07", "close": 241.61, "volume": 54978870.0}, {"date": "2025-11-10", "close": 244.03, "volume": 31238020.0}, {"date": "2025-11-11", "close": 244.24, "volume": 27357870.0}, {"date": "2025-11-12", "close": 243.64, "volume": 34543230.0}, {"date": "2025-11-13", "close": 236.79, "volume": 65709950.0}, {"date": "2025-11-14", "close": 237.48, "volume": 58344440.0}, {"date": "2025-11-17", "close": 232.76, "volume": 55765900.0}, {"date": "2025-11-18", "close": 233.47, "volume": 63092500.0}, {"date": "2025-11-19", "close": 233.43, "volume": 57280550.0}, {"date": "2025-11-20", "close": 229.11, "volume": 95483020.0}, {"date": "2025-11-21", "close": 235.6, "volume": 99504110.0}, {"date": "2025-11-24", "close": 239.9, "volume": 36135320.0}, {"date": "2025-11-25", "close": 245.13, "volume": 46160790.0}, {"date": "2025-11-26", "close": 247.3, "volume": 34636590.0}, {"date": "2025-11-28", "close": 248.75, "volume": 18911810.0}, {"date": "2025-12-01", "close": 245.62, "volume": 36919960.0}, {"date": "2025-12-02", "close": 245.17, "volume": 31918470.0}, {"date": "2025-12-03", "close": 249.63, "volume": 32846270.0}, {"date": "2025-12-04", "close": 251.82, "volume": 40245800.0}, {"date": "2025-12-05", "close": 250.77, "volume": 36956620.0}, {"date": "2025-12-08", "close": 250.87, "volume": 29100030.0}, {"date": "2025-12-09", "close": 251.39, "volume": 30170110.0}, {"date": "2025-12-10", "close": 254.81, "volume": 51105180.0}, {"date": "2025-12-11", "close": 257.8, "volume": 41345160.0}, {"date": "2025-12-12", "close": 253.85, "volume": 57657740.0}, {"date": "2025-12-15", "close": 251.93, "volume": 43120090.0}, {"date": "2025-12-16", "close": 249.9, "volume": 43115260.0}, {"date": "2025-12-17", "close": 247.24, "volume": 38132440.0}, {"date": "2025-12-18", "close": 248.71, "volume": 39067970.0}, {"date": "2025-12-19", "close": 250.79, "volume": 43610400.0}, {"date": "2025-12-22", "close": 253.58, "volume": 40497270.0}, {"date": "2025-12-23", "close": 252.08, "volume": 24973500.0}, {"date": "2025-12-24", "close": 252.71, "volume": 12102970.0}, {"date": "2025-12-26", "close": 251.42, "volume": 17429950.0}, {"date": "2025-12-29", "close": 249.88, "volume": 25218780.0}, {"date": "2025-12-30", "close": 248.03, "volume": 22123640.0}, {"date": "2025-12-31", "close": 246.16, "volume": 35351970.0}, {"date": "2026-01-02", "close": 248.78, "volume": 40007650.0}, {"date": "2026-01-05", "close": 252.73, "volume": 37428060.0}, {"date": "2026-01-06", "close": 256.08, "volume": 40677780.0}, {"date": "2026-01-07", "close": 255.48, "volume": 33052030.0}, {"date": "2026-01-08", "close": 258.27, "volume": 37957030.0}, {"date": "2026-01-09", "close": 260.23, "volume": 36301550.0}, {"date": "2026-01-12", "close": 261.5, "volume": 28423360.0}, {"date": "2026-01-13", "close": 261.35, "volume": 33882360.0}, {"date": "2026-01-14", "close": 263.19, "volume": 37164300.0}, {"date": "2026-01-15", "close": 265.51, "volume": 33465210.0}, {"date": "2026-01-16", "close": 265.76, "volume": 33844880.0}, {"date": "2026-01-20", "close": 262.58, "volume": 47911490.0}, {"date": "2026-01-21", "close": 267.79, "volume": 59952800.0}, {"date": "2026-01-22", "close": 269.79, "volume": 35110780.0}, {"date": "2026-01-23", "close": 264.81, "volume": 42636690.0}, {"date": "2026-01-26", "close": 263.98, "volume": 32119330.0}, {"date": "2026-01-27", "close": 264.73, "volume": 26975520.0}, {"date": "2026-01-28", "close": 263.3, "volume": 37139120.0}, {"date": "2026-01-29", "close": 263.37, "volume": 43922930.0}, {"date": "2026-01-30", "close": 259.65, "volume": 59164150.0}, {"date": "2026-02-02", "close": 262.18, "volume": 42896190.0}, {"date": "2026-02-03", "close": 262.78, "volume": 54588010.0}, {"date": "2026-02-04", "close": 260.52, "volume": 48826550.0}, {"date": "2026-02-05", "close": 255.83, "volume": 48279640.0}, {"date": "2026-02-06", "close": 265.02, "volume": 43354860.0}, {"date": "2026-02-09", "close": 266.88, "volume": 29064850.0}, {"date": "2026-02-10", "close": 266.16, "volume": 24661660.0}, {"date": "2026-02-11", "close": 264.95, "volume": 41829430.0}, {"date": "2026-02-12", "close": 259.54, "volume": 47628170.0}, {"date": "2026-02-13", "close": 262.96, "volume": 45360320.0}, {"date": "2026-02-17", "close": 263.04, "volume": 33734780.0}, {"date": "2026-02-18", "close": 263.99, "volume": 36034690.0}, {"date": "2026-02-19", "close": 264.6, "volume": 31005950.0}, {"date": "2026-02-20", "close": 264.61, "volume": 47126580.0}, {"date": "2026-02-23", "close": 260.49, "volume": 44001080.0}, {"date": "2026-02-24", "close": 263.33, "volume": 34884240.0}, {"date": "2026-02-25", "close": 264.58, "volume": 26012140.0}, {"date": "2026-02-26", "close": 265.99, "volume": 41206470.0}, {"date": "2026-02-27", "close": 261.41, "volume": 40631480.0}, {"date": "2026-03-02", "close": 263.81, "volume": 53495720.0}, {"date": "2026-03-03", "close": 259.24, "volume": 59536970.0}, {"date": "2026-03-04", "close": 261.76, "volume": 37979730.0}, {"date": "2026-03-05", "close": 256.76, "volume": 60414630.0}, {"date": "2026-03-06", "close": 250.89, "volume": 64191990.0}, {"date": "2026-03-09", "close": 253.62, "volume": 65369510.0}, {"date": "2026-03-10", "close": 253.36, "volume": 55879100.0}, {"date": "2026-03-11", "close": 252.85, "volume": 50418070.0}, {"date": "2026-03-12", "close": 247.41, "volume": 61802940.0}, {"date": "2026-03-13", "close": 246.59, "volume": 53933300.0}, {"date": "2026-03-16", "close": 248.92, "volume": 48755650.0}, {"date": "2026-03-17", "close": 250.05, "volume": 40642770.0}, {"date": "2026-03-18", "close": 246.02, "volume": 43192620.0}, {"date": "2026-03-19", "close": 247.63, "volume": 59219540.0}, {"date": "2026-03-20", "close": 242.22, "volume": 76749860.0}, {"date": "2026-03-23", "close": 247.45, "volume": 78746580.0}, {"date": "2026-03-24", "close": 248.78, "volume": 45210760.0}, {"date": "2026-03-25", "close": 251.82, "volume": 45671740.0}, {"date": "2026-03-26", "close": 247.44, "volume": 46830210.0}, {"date": "2026-03-27", "close": 243.1, "volume": 48114400.0}, {"date": "2026-03-30", "close": 239.61, "volume": 51290490.0}, {"date": "2026-03-31", "close": 248.0, "volume": 58660820.0}, {"date": "2026-04-01", "close": 249.56, "volume": 51295860.0}, {"date": "2026-04-02", "close": 251.29, "volume": 30369200.0}, {"date": "2026-04-06", "close": 252.36, "volume": 22151440.0}, {"date": "2026-04-07", "close": 252.91, "volume": 34881920.0}, {"date": "2026-04-08", "close": 260.47, "volume": 46680250.0}, {"date": "2026-04-09", "close": 261.96, "volume": 26758380.0}, {"date": "2026-04-10", "close": 261.3, "volume": 22365910.0}, {"date": "2026-04-13", "close": 265.07, "volume": 23820000.0}, {"date": "2026-04-14", "close": 268.72, "volume": 24270360.0}, {"date": "2026-04-15", "close": 269.39, "volume": 21670620.0}, {"date": "2026-04-16", "close": 269.95, "volume": 30847920.0}, {"date": "2026-04-17", "close": 275.78, "volume": 46462700.0}, {"date": "2026-04-20", "close": 277.35, "volume": 22993850.0}, {"date": "2026-04-21", "close": 274.51, "volume": 32235230.0}, {"date": "2026-04-22", "close": 276.48, "volume": 20274270.0}, {"date": "2026-04-23", "close": 275.52, "volume": 32886590.0}, {"date": "2026-04-24", "close": 276.65, "volume": 21568590.0}, {"date": "2026-04-27", "close": 277.14, "volume": 23399410.0}, {"date": "2026-04-28", "close": 273.91, "volume": 24139410.0}, {"date": "2026-04-29", "close": 272.08, "volume": 29428950.0}, {"date": "2026-04-30", "close": 277.97, "volume": 29220710.0}, {"date": "2026-05-01", "close": 279.28, "volume": 28936700.0}, {"date": "2026-05-04", "close": 277.88, "volume": 28632340.0}, {"date": "2026-05-05", "close": 282.56, "volume": 24863180.0}, {"date": "2026-05-06", "close": 286.8, "volume": 23330330.0}, {"date": "2026-05-07", "close": 282.26, "volume": 28350390.0}, {"date": "2026-05-08", "close": 284.17, "volume": 22474310.0}, {"date": "2026-05-11", "close": 285.33, "volume": 20150350.0}, {"date": "2026-05-12", "close": 282.57, "volume": 27404640.0}, {"date": "2026-05-13", "close": 282.67, "volume": 20742270.0}, {"date": "2026-05-14", "close": 284.45, "volume": 17428750.0}, {"date": "2026-05-15", "close": 277.6, "volume": 35407980.0}, {"date": "2026-05-18", "close": 275.97, "volume": 27243340.0}, {"date": "2026-05-19", "close": 273.0, "volume": 30276940.0}, {"date": "2026-05-20", "close": 279.87, "volume": 31562010.0}, {"date": "2026-05-21", "close": 282.49, "volume": 31680480.0}, {"date": "2026-05-22", "close": 285.12, "volume": 23849300.0}, {"date": "2026-05-26", "close": 290.51, "volume": 24506450.0}, {"date": "2026-05-27", "close": 290.37, "volume": 24519850.0}, {"date": "2026-05-28", "close": 292.03, "volume": 23710560.0}, {"date": "2026-05-29", "close": 290.43, "volume": 26961010.0}, {"date": "2026-06-01", "close": 288.98, "volume": 23826070.0}, {"date": "2026-06-02", "close": 291.66, "volume": 18378830.0}, {"date": "2026-06-03", "close": 287.67, "volume": 29167270.0}, {"date": "2026-06-04", "close": 292.01, "volume": 24307770.0}, {"date": "2026-06-05", "close": 281.65, "volume": 35812840.0}, {"date": "2026-06-08", "close": 284.11, "volume": 27277380.0}, {"date": "2026-06-09", "close": 285.02, "volume": 41761260.0}, {"date": "2026-06-10", "close": 282.05, "volume": 39285000.0}, {"date": "2026-06-11", "close": 290.41, "volume": 41468780.0}, {"date": "2026-06-12", "close": 292.95, "volume": 34415250.0}, {"date": "2026-06-15", "close": 294.64, "volume": 23888990.0}, {"date": "2026-06-16", "close": 292.08, "volume": 23807720.0}, {"date": "2026-06-17", "close": 289.88, "volume": 39920150.0}, {"date": "2026-06-18", "close": 295.59, "volume": 32463160.0}, {"date": "2026-06-22", "close": 298.18, "volume": 22796220.0}, {"date": "2026-06-23", "close": 295.32, "volume": 26821710.0}, {"date": "2026-06-24", "close": 296.69, "volume": 28664850.0}, {"date": "2026-06-25", "close": 298.91, "volume": 27666110.0}, {"date": "2026-06-26", "close": 299.83, "volume": 39832520.0}, {"date": "2026-06-29", "close": 298.97, "volume": 24834050.0}, {"date": "2026-06-30", "close": 300.45, "volume": 23230280.0}, {"date": "2026-07-01", "close": 299.32, "volume": 20607880.0}, {"date": "2026-07-02", "close": 297.58, "volume": 21236400.0}, {"date": "2026-07-06", "close": 298.9, "volume": 18581290.0}, {"date": "2026-07-07", "close": 296.19, "volume": 18057100.0}, {"date": "2026-07-08", "close": 293.48, "volume": 24078350.0}, {"date": "2026-07-09", "close": 297.24, "volume": 16466830.0}, {"date": "2026-07-10", "close": 295.99, "volume": 15888500.0}, {"date": "2026-07-13", "close": 293.48, "volume": 19375490.0}, {"date": "2026-07-14", "close": 294.51, "volume": 18326930.0}, {"date": "2026-07-15", "close": 295.77, "volume": 18832740.0}, {"date": "2026-07-16", "close": 295.59, "volume": 24081330.0}, {"date": "2026-07-17", "close": 294.04, "volume": 28738550.0}, {"date": "2026-07-20", "close": 292.31, "volume": 20539880.0}, {"date": "2026-07-21", "close": 296.54, "volume": 18190170.0}, {"date": "2026-07-22", "close": 293.79, "volume": 19115990.0}, {"date": "2026-07-23", "close": 292.09, "volume": 27795140.0}, {"date": "2026-07-24", "close": 291.17, "volume": 19771040.0}, {"date": "2026-07-27", "close": 292.91, "volume": 19445520.0}, {"date": "2026-07-28", "close": 293.37, "volume": 20531090.0}, {"date": "2026-07-29", "close": 288.57, "volume": 33297420.0}, {"date": "2026-07-30", "close": 292.59, "volume": 22198840.0}, {"date": "2026-07-31", "close": 291.2, "volume": 28350650.0}, {"date": "2026-08-03", "close": 296.22, "volume": 23175700.0}, {"date": "2026-08-04", "close": 301.71, "volume": 20751770.0}, {"date": "2026-08-05", "close": 299.77, "volume": 17791020.0}, {"date": "2026-08-06", "close": 298.25, "volume": 16314110.0}, {"date": "2026-08-07", "close": 301.56, "volume": 18416790.0}], "refreshing": true}