{"ticker": "IWN", "overview": {"name": "iShares Russell 2000 Value ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IWN", "has_prices": true, "as_of": "2026-08-07", "last": 225.52, "prev_close": 223.83, "change": 1.6899999999999977, "change_pct": 0.007550373050976176, "session_volume": 348150.0, "vwap_5": 224.9521232642237, "vwap_20": 222.75128285191488, "vwap_60": 217.17488161806227, "vwap_250": 193.51431448742537, "high_52w": 226.97, "low_52w": 168.85, "avg_volume_20": 615346.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021244-T1", "src": "CONGRESS", "ticker": "IWN", "cik": "", "company": "iShares Russell 2000 Value ETF", "company_raw": "erman - Malumed Lowenthal Rev Trust #2\niShares Russell 2000 Value ETF", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 ETF", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Alan S. Lowenthal dumps IWN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021244.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304940}, {"id": "HOUSE-2022-20021246-T2", "src": "CONGRESS", "ticker": "IWN", "cik": "", "company": "iShares Russell 2000 Value ETF", "company_raw": "Neuberger Berman - Traditional IRA\nSP iShares Russell 2000 Value ETF", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 ETF \u00b7 partial", "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": "Capitol Hill trade: Hon. Alan S. Lowenthal dumps IWN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021246.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304940}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-29", "src": "CONGRESS", "ticker": "IWN", "cik": "", "company": "iShares Russell 2000 Value ETF", "company_raw": "iShares Russell 2000 Value ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims IWN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519500}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-28", "src": "CONGRESS", "ticker": "IWN", "cik": "", "company": "iShares Russell 2000 Value ETF", "company_raw": "iShares Russell 2000 Value ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys IWN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464140}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-28", "src": "CONGRESS", "ticker": "IWN", "cik": "", "company": "iShares Russell 2000 Value ETF", "company_raw": "iShares Russell 2000 Value ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys IWN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464140}], "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": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 ETF", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021244.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021246.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021244.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IWN", "has_prices": true, "summary": {"n": 2, "avg": 1.9242738589211619, "win_rate": 1.0, "best": 1.9242738589211619, "worst": 1.9242738589211619, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 77.12, "return": 1.9242738589211619}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 77.12, "return": 1.9242738589211619}]}, "price_series": [{"date": "2016-08-08", "close": 103.12, "volume": 1318108.0}, {"date": "2016-08-09", "close": 103.17, "volume": 1168006.0}, {"date": "2016-08-10", "close": 102.49, "volume": 1058508.0}, {"date": "2016-08-11", "close": 102.93, "volume": 845953.0}, {"date": "2016-08-12", "close": 102.85, "volume": 804916.0}, {"date": "2016-08-15", "close": 103.95, "volume": 893270.0}, {"date": "2016-08-16", "close": 103.25, "volume": 1867975.0}, {"date": "2016-08-17", "close": 103.1, "volume": 1188789.0}, {"date": "2016-08-18", "close": 103.9, "volume": 1010519.0}, {"date": "2016-08-19", "close": 103.86, "volume": 875210.0}, {"date": "2016-08-22", "close": 104.01, "volume": 1016235.0}, {"date": "2016-08-23", "close": 104.7, "volume": 960494.0}, {"date": "2016-08-24", "close": 104.0, "volume": 1241035.0}, {"date": "2016-08-25", "close": 104.37, "volume": 922076.0}, {"date": "2016-08-26", "close": 104.01, "volume": 2262415.0}, {"date": "2016-08-29", "close": 104.61, "volume": 743179.0}, {"date": "2016-08-30", "close": 104.81, "volume": 1090386.0}, {"date": "2016-08-31", "close": 104.35, "volume": 1164344.0}, {"date": "2016-09-01", "close": 104.08, "volume": 1519470.0}, {"date": "2016-09-02", "close": 105.22, "volume": 1237066.0}, {"date": "2016-09-06", "close": 105.13, "volume": 1106041.0}, {"date": "2016-09-07", "close": 105.91, "volume": 2020125.0}, {"date": "2016-09-08", "close": 105.75, "volume": 994146.0}, {"date": "2016-09-09", "close": 102.52, "volume": 2875898.0}, {"date": "2016-09-12", "close": 103.7, "volume": 2053534.0}, {"date": "2016-09-13", "close": 101.66, "volume": 2513522.0}, {"date": "2016-09-14", "close": 101.28, "volume": 2298467.0}, {"date": "2016-09-15", "close": 102.41, "volume": 1767971.0}, {"date": "2016-09-16", "close": 102.25, "volume": 1353270.0}, {"date": "2016-09-19", "close": 102.96, "volume": 1112483.0}, {"date": "2016-09-20", "close": 102.46, "volume": 1292184.0}, {"date": "2016-09-21", "close": 103.93, "volume": 2464613.0}, {"date": "2016-09-22", "close": 105.66, "volume": 2396731.0}, {"date": "2016-09-23", "close": 104.96, "volume": 2272303.0}, {"date": "2016-09-26", "close": 103.51, "volume": 2379313.0}, {"date": "2016-09-27", "close": 103.7, "volume": 1144968.0}, {"date": "2016-09-28", "close": 104.81, "volume": 2942035.0}, {"date": "2016-09-29", "close": 103.58, "volume": 2254667.0}, {"date": "2016-09-30", "close": 104.75, "volume": 1839176.0}, {"date": "2016-10-03", "close": 104.27, "volume": 1840448.0}, {"date": "2016-10-04", "close": 103.73, "volume": 2272333.0}, {"date": "2016-10-05", "close": 104.55, "volume": 2565243.0}, {"date": "2016-10-06", "close": 104.39, "volume": 1057340.0}, {"date": "2016-10-07", "close": 103.5, "volume": 1429932.0}, {"date": "2016-10-10", "close": 104.8, "volume": 957116.0}, {"date": "2016-10-11", "close": 103.17, "volume": 2047748.0}, {"date": "2016-10-12", "close": 103.36, "volume": 1637344.0}, {"date": "2016-10-13", "close": 102.37, "volume": 1760738.0}, {"date": "2016-10-14", "close": 102.19, "volume": 2388760.0}, {"date": "2016-10-17", "close": 102.14, "volume": 1409169.0}, {"date": "2016-10-18", "close": 102.78, "volume": 694718.0}, {"date": "2016-10-19", "close": 103.49, "volume": 1605765.0}, {"date": "2016-10-20", "close": 103.18, "volume": 1170628.0}, {"date": "2016-10-21", "close": 102.99, "volume": 902820.0}, {"date": "2016-10-24", "close": 103.73, "volume": 1245363.0}, {"date": "2016-10-25", "close": 103.06, "volume": 802696.0}, {"date": "2016-10-26", "close": 102.41, "volume": 1834167.0}, {"date": "2016-10-27", "close": 101.42, "volume": 1017436.0}, {"date": "2016-10-28", "close": 100.98, "volume": 2110674.0}, {"date": "2016-10-31", "close": 101.48, "volume": 1525031.0}, {"date": "2016-11-01", "close": 100.24, "volume": 2705845.0}, {"date": "2016-11-02", "close": 99.07, "volume": 1894192.0}, {"date": "2016-11-03", "close": 98.87, "volume": 1808089.0}, {"date": "2016-11-04", "close": 99.38, "volume": 1285912.0}, {"date": "2016-11-07", "close": 101.73, "volume": 1416655.0}, {"date": "2016-11-08", "close": 101.91, "volume": 1019530.0}, {"date": "2016-11-09", "close": 105.13, "volume": 2690479.0}, {"date": "2016-11-10", "close": 107.12, "volume": 2296173.0}, {"date": "2016-11-11", "close": 109.72, "volume": 4043728.0}, {"date": "2016-11-14", "close": 111.5, "volume": 3761194.0}, {"date": "2016-11-15", "close": 111.91, "volume": 1866755.0}, {"date": "2016-11-16", "close": 112.03, "volume": 1439008.0}, {"date": "2016-11-17", "close": 112.54, "volume": 1322129.0}, {"date": "2016-11-18", "close": 113.16, "volume": 2530238.0}, {"date": "2016-11-21", "close": 113.78, "volume": 1565818.0}, {"date": "2016-11-22", "close": 115.17, "volume": 1761201.0}, {"date": "2016-11-23", "close": 115.82, "volume": 1598565.0}, {"date": "2016-11-25", "close": 116.18, "volume": 755657.0}, {"date": "2016-11-28", "close": 114.89, "volume": 1841558.0}, {"date": "2016-11-29", "close": 114.85, "volume": 2355824.0}, {"date": "2016-11-30", "close": 114.84, "volume": 2985984.0}, {"date": "2016-12-01", "close": 114.93, "volume": 1786089.0}, {"date": "2016-12-02", "close": 114.82, "volume": 1983778.0}, {"date": "2016-12-05", "close": 116.96, "volume": 1980263.0}, {"date": "2016-12-06", "close": 118.22, "volume": 1419147.0}, {"date": "2016-12-07", "close": 119.58, "volume": 2141248.0}, {"date": "2016-12-08", "close": 121.55, "volume": 2632017.0}, {"date": "2016-12-09", "close": 121.97, "volume": 1369950.0}, {"date": "2016-12-12", "close": 120.66, "volume": 2273482.0}, {"date": "2016-12-13", "close": 120.66, "volume": 1692753.0}, {"date": "2016-12-14", "close": 118.89, "volume": 2150638.0}, {"date": "2016-12-15", "close": 119.89, "volume": 1711810.0}, {"date": "2016-12-16", "close": 119.61, "volume": 1103334.0}, {"date": "2016-12-19", "close": 120.53, "volume": 1173130.0}, {"date": "2016-12-20", "close": 121.77, "volume": 1322954.0}, {"date": "2016-12-21", "close": 121.06, "volume": 1729979.0}, {"date": "2016-12-22", "close": 119.52, "volume": 1609063.0}, {"date": "2016-12-23", "close": 119.88, "volume": 828544.0}, {"date": "2016-12-27", "close": 120.41, "volume": 1996039.0}, {"date": "2016-12-28", "close": 119.3, "volume": 1881343.0}, {"date": "2016-12-29", "close": 119.41, "volume": 1524938.0}, {"date": "2016-12-30", "close": 118.94, "volume": 2108227.0}, {"date": "2017-01-03", "close": 119.68, "volume": 3150110.0}, {"date": "2017-01-04", "close": 121.57, "volume": 1409720.0}, {"date": "2017-01-05", "close": 119.74, "volume": 2358179.0}, {"date": "2017-01-06", "close": 119.34, "volume": 1801196.0}, {"date": "2017-01-09", "close": 117.84, "volume": 1773416.0}, {"date": "2017-01-10", "close": 119.19, "volume": 1833752.0}, {"date": "2017-01-11", "close": 119.6, "volume": 1828423.0}, {"date": "2017-01-12", "close": 118.24, "volume": 2138142.0}, {"date": "2017-01-13", "close": 119.0, "volume": 1327978.0}, {"date": "2017-01-17", "close": 117.44, "volume": 2225670.0}, {"date": "2017-01-18", "close": 117.85, "volume": 1378418.0}, {"date": "2017-01-19", "close": 116.91, "volume": 1758277.0}, {"date": "2017-01-20", "close": 117.51, "volume": 1519181.0}, {"date": "2017-01-23", "close": 117.1, "volume": 1390537.0}, {"date": "2017-01-24", "close": 118.96, "volume": 1254173.0}, {"date": "2017-01-25", "close": 120.23, "volume": 1208272.0}, {"date": "2017-01-26", "close": 119.83, "volume": 2379730.0}, {"date": "2017-01-27", "close": 119.23, "volume": 999099.0}, {"date": "2017-01-30", "close": 117.41, "volume": 1527228.0}, {"date": "2017-01-31", "close": 117.93, "volume": 1260441.0}, {"date": "2017-02-01", "close": 117.93, "volume": 2124992.0}, {"date": "2017-02-02", "close": 117.57, "volume": 926263.0}, {"date": "2017-02-03", "close": 119.42, "volume": 1177842.0}, {"date": "2017-02-06", "close": 118.53, "volume": 1300530.0}, {"date": "2017-02-07", "close": 117.87, "volume": 927461.0}, {"date": "2017-02-08", "close": 117.44, "volume": 831425.0}, {"date": "2017-02-09", "close": 118.97, "volume": 615331.0}, {"date": "2017-02-10", "close": 119.99, "volume": 609265.0}, {"date": "2017-02-13", "close": 120.47, "volume": 1058896.0}, {"date": "2017-02-14", "close": 121.05, "volume": 682497.0}, {"date": "2017-02-15", "close": 121.46, "volume": 744933.0}, {"date": "2017-02-16", "close": 121.16, "volume": 885334.0}, {"date": "2017-02-17", "close": 120.89, "volume": 713552.0}, {"date": "2017-02-21", "close": 121.9, "volume": 541385.0}, {"date": "2017-02-22", "close": 121.48, "volume": 621892.0}, {"date": "2017-02-23", "close": 120.91, "volume": 1189516.0}, {"date": "2017-02-24", "close": 120.55, "volume": 1317818.0}, {"date": "2017-02-27", "close": 121.43, "volume": 856963.0}, {"date": "2017-02-28", "close": 119.59, "volume": 2243637.0}, {"date": "2017-03-01", "close": 122.02, "volume": 2076221.0}, {"date": "2017-03-02", "close": 120.21, "volume": 1303025.0}, {"date": "2017-03-03", "close": 119.96, "volume": 847275.0}, {"date": "2017-03-06", "close": 119.2, "volume": 839926.0}, {"date": "2017-03-07", "close": 118.36, "volume": 569793.0}, {"date": "2017-03-08", "close": 117.23, "volume": 786378.0}, {"date": "2017-03-09", "close": 116.53, "volume": 2440219.0}, {"date": "2017-03-10", "close": 116.81, "volume": 2306590.0}, {"date": "2017-03-13", "close": 117.21, "volume": 1031056.0}, {"date": "2017-03-14", "close": 116.63, "volume": 1196629.0}, {"date": "2017-03-15", "close": 118.27, "volume": 1235560.0}, {"date": "2017-03-16", "close": 118.7, "volume": 603014.0}, {"date": "2017-03-17", "close": 119.23, "volume": 507525.0}, {"date": "2017-03-20", "close": 118.311, "volume": 721568.0}, {"date": "2017-03-21", "close": 114.99, "volume": 1169267.0}, {"date": "2017-03-22", "close": 114.69, "volume": 1262343.0}, {"date": "2017-03-23", "close": 115.63, "volume": 1316539.0}, {"date": "2017-03-24", "close": 115.13, "volume": 641951.0}, {"date": "2017-03-27", "close": 115.19, "volume": 735439.0}, {"date": "2017-03-28", "close": 116.31, "volume": 543783.0}, {"date": "2017-03-29", "close": 116.74, "volume": 376740.0}, {"date": "2017-03-30", "close": 117.95, "volume": 1335726.0}, {"date": "2017-03-31", "close": 118.16, "volume": 1190155.0}, {"date": "2017-04-03", "close": 116.89, "volume": 1115542.0}, {"date": "2017-04-04", "close": 116.89, "volume": 489373.0}, {"date": "2017-04-05", "close": 115.51, "volume": 1483102.0}, {"date": "2017-04-06", "close": 116.69, "volume": 721283.0}, {"date": "2017-04-07", "close": 116.56, "volume": 578012.0}, {"date": "2017-04-10", "close": 116.77, "volume": 546007.0}, {"date": "2017-04-11", "close": 117.87, "volume": 949309.0}, {"date": "2017-04-12", "close": 116.17, "volume": 583415.0}, {"date": "2017-04-13", "close": 114.63, "volume": 806323.0}, {"date": "2017-04-17", "close": 115.99, "volume": 697195.0}, {"date": "2017-04-18", "close": 116.08, "volume": 728587.0}, {"date": "2017-04-19", "close": 116.27, "volume": 823643.0}, {"date": "2017-04-20", "close": 117.74, "volume": 549735.0}, {"date": "2017-04-21", "close": 117.59, "volume": 410864.0}, {"date": "2017-04-24", "close": 119.12, "volume": 778948.0}, {"date": "2017-04-25", "close": 120.22, "volume": 1061495.0}, {"date": "2017-04-26", "close": 121.11, "volume": 1367641.0}, {"date": "2017-04-27", "close": 120.51, "volume": 679044.0}, {"date": "2017-04-28", "close": 118.6, "volume": 1464150.0}, {"date": "2017-05-01", "close": 119.17, "volume": 1951945.0}, {"date": "2017-05-02", "close": 118.44, "volume": 695312.0}, {"date": "2017-05-03", "close": 117.94, "volume": 711947.0}, {"date": "2017-05-04", "close": 117.55, "volume": 479256.0}, {"date": "2017-05-05", "close": 118.22, "volume": 375149.0}, {"date": "2017-05-08", "close": 117.96, "volume": 868026.0}, {"date": "2017-05-09", "close": 117.62, "volume": 598743.0}, {"date": "2017-05-10", "close": 118.21, "volume": 1030953.0}, {"date": "2017-05-11", "close": 117.29, "volume": 868891.0}, {"date": "2017-05-12", "close": 116.46, "volume": 791303.0}, {"date": "2017-05-15", "close": 117.32, "volume": 1080927.0}, {"date": "2017-05-16", "close": 117.32, "volume": 629181.0}, {"date": "2017-05-17", "close": 114.21, "volume": 1267384.0}, {"date": "2017-05-18", "close": 114.53, "volume": 1335811.0}, {"date": "2017-05-19", "close": 115.1, "volume": 901732.0}, {"date": "2017-05-22", "close": 115.9, "volume": 724445.0}, {"date": "2017-05-23", "close": 116.59, "volume": 898476.0}, {"date": "2017-05-24", "close": 116.36, "volume": 914528.0}, {"date": "2017-05-25", "close": 116.29, "volume": 610112.0}, {"date": "2017-05-26", "close": 116.22, "volume": 531887.0}, {"date": "2017-05-30", "close": 115.25, "volume": 841609.0}, {"date": "2017-05-31", "close": 114.97, "volume": 2690027.0}, {"date": "2017-06-01", "close": 117.13, "volume": 1203236.0}, {"date": "2017-06-02", "close": 117.52, "volume": 862979.0}, {"date": "2017-06-05", "close": 116.89, "volume": 616520.0}, {"date": "2017-06-06", "close": 116.62, "volume": 642950.0}, {"date": "2017-06-07", "close": 116.83, "volume": 1051837.0}, {"date": "2017-06-08", "close": 118.71, "volume": 1279899.0}, {"date": "2017-06-09", "close": 120.35, "volume": 1139783.0}, {"date": "2017-06-12", "close": 120.28, "volume": 969156.0}, {"date": "2017-06-13", "close": 120.74, "volume": 861369.0}, {"date": "2017-06-14", "close": 119.9, "volume": 937774.0}, {"date": "2017-06-15", "close": 119.36, "volume": 703992.0}, {"date": "2017-06-16", "close": 118.95, "volume": 502348.0}, {"date": "2017-06-19", "close": 119.31, "volume": 452692.0}, {"date": "2017-06-20", "close": 117.91, "volume": 1011012.0}, {"date": "2017-06-21", "close": 116.9, "volume": 949468.0}, {"date": "2017-06-22", "close": 117.19, "volume": 1799196.0}, {"date": "2017-06-23", "close": 117.77, "volume": 850082.0}, {"date": "2017-06-26", "close": 118.26, "volume": 434234.0}, {"date": "2017-06-27", "close": 117.84, "volume": 665208.0}, {"date": "2017-06-28", "close": 119.46, "volume": 1022900.0}, {"date": "2017-06-29", "close": 119.31, "volume": 1049047.0}, {"date": "2017-06-30", "close": 118.87, "volume": 458035.0}, {"date": "2017-07-03", "close": 120.5, "volume": 546231.0}, {"date": "2017-07-05", "close": 119.63, "volume": 1837661.0}, {"date": "2017-07-06", "close": 117.46, "volume": 1126424.0}, {"date": "2017-07-07", "close": 118.26, "volume": 1738797.0}, {"date": "2017-07-10", "close": 117.65, "volume": 445191.0}, {"date": "2017-07-11", "close": 117.72, "volume": 473410.0}, {"date": "2017-07-12", "close": 118.51, "volume": 589712.0}, {"date": "2017-07-13", "close": 118.8, "volume": 550395.0}, {"date": "2017-07-14", "close": 118.84, "volume": 292882.0}, {"date": "2017-07-17", "close": 119.29, "volume": 417923.0}, {"date": "2017-07-18", "close": 118.87, "volume": 253173.0}, {"date": "2017-07-19", "close": 120.13, "volume": 255527.0}, {"date": "2017-07-20", "close": 120.1, "volume": 364475.0}, {"date": "2017-07-21", "close": 119.47, "volume": 389891.0}, {"date": "2017-07-24", "close": 119.4, "volume": 330370.0}, {"date": "2017-07-25", "close": 120.9, "volume": 965633.0}, {"date": "2017-07-26", "close": 119.8, "volume": 656502.0}, {"date": "2017-07-27", "close": 119.64, "volume": 530815.0}, {"date": "2017-07-28", "close": 119.26, "volume": 447366.0}, {"date": "2017-07-31", "close": 119.1, "volume": 909019.0}, {"date": "2017-08-01", "close": 119.39, "volume": 568897.0}, {"date": "2017-08-02", "close": 118.3, "volume": 533908.0}, {"date": "2017-08-03", "close": 117.5, "volume": 557883.0}, {"date": "2017-08-04", "close": 118.26, "volume": 474807.0}, {"date": "2017-08-07", "close": 118.06, "volume": 485230.0}, {"date": "2017-08-08", "close": 117.77, "volume": 488191.0}, {"date": "2017-08-09", "close": 116.59, "volume": 464255.0}, {"date": "2017-08-10", "close": 114.82, "volume": 951531.0}, {"date": "2017-08-11", "close": 114.31, "volume": 698881.0}, {"date": "2017-08-14", "close": 116.03, "volume": 571731.0}, {"date": "2017-08-15", "close": 115.01, "volume": 506720.0}, {"date": "2017-08-16", "close": 115.04, "volume": 598501.0}, {"date": "2017-08-17", "close": 112.85, "volume": 682536.0}, {"date": "2017-08-18", "close": 112.83, "volume": 478826.0}, {"date": "2017-08-21", "close": 112.81, "volume": 1400373.0}, {"date": "2017-08-22", "close": 113.81, "volume": 874697.0}, {"date": "2017-08-23", "close": 113.83, "volume": 779794.0}, {"date": "2017-08-24", "close": 114.23, "volume": 602802.0}, {"date": "2017-08-25", "close": 114.85, "volume": 331374.0}, {"date": "2017-08-28", "close": 114.91, "volume": 357077.0}, {"date": "2017-08-29", "close": 114.73, "volume": 669547.0}, {"date": "2017-08-30", "close": 115.24, "volume": 731742.0}, {"date": "2017-08-31", "close": 116.18, "volume": 1045688.0}, {"date": "2017-09-01", "close": 116.93, "volume": 320948.0}, {"date": "2017-09-05", "close": 115.45, "volume": 760781.0}, {"date": "2017-09-06", "close": 115.77, "volume": 885076.0}, {"date": "2017-09-07", "close": 115.26, "volume": 410996.0}, {"date": "2017-09-08", "close": 115.48, "volume": 313204.0}, {"date": "2017-09-11", "close": 116.88, "volume": 447231.0}, {"date": "2017-09-12", "close": 117.89, "volume": 1250893.0}, {"date": "2017-09-13", "close": 118.46, "volume": 415312.0}, {"date": "2017-09-14", "close": 118.35, "volume": 309353.0}, {"date": "2017-09-15", "close": 118.79, "volume": 422425.0}, {"date": "2017-09-18", "close": 119.54, "volume": 420947.0}, {"date": "2017-09-19", "close": 119.69, "volume": 848360.0}, {"date": "2017-09-20", "close": 120.28, "volume": 442205.0}, {"date": "2017-09-21", "close": 120.15, "volume": 398634.0}, {"date": "2017-09-22", "close": 120.71, "volume": 1662412.0}, {"date": "2017-09-25", "close": 121.4, "volume": 748633.0}, {"date": "2017-09-26", "close": 121.64, "volume": 936213.0}, {"date": "2017-09-27", "close": 123.74, "volume": 989440.0}, {"date": "2017-09-28", "close": 124.09, "volume": 741659.0}, {"date": "2017-09-29", "close": 124.12, "volume": 874388.0}, {"date": "2017-10-02", "close": 125.61, "volume": 990801.0}, {"date": "2017-10-03", "close": 125.83, "volume": 444263.0}, {"date": "2017-10-04", "close": 125.15, "volume": 709307.0}, {"date": "2017-10-05", "close": 125.67, "volume": 1016422.0}, {"date": "2017-10-06", "close": 125.27, "volume": 491779.0}, {"date": "2017-10-09", "close": 124.91, "volume": 1931657.0}, {"date": "2017-10-10", "close": 125.56, "volume": 2213225.0}, {"date": "2017-10-11", "close": 125.38, "volume": 394011.0}, {"date": "2017-10-12", "close": 125.15, "volume": 545352.0}, {"date": "2017-10-13", "close": 125.07, "volume": 459827.0}, {"date": "2017-10-16", "close": 124.98, "volume": 637951.0}, {"date": "2017-10-17", "close": 124.5, "volume": 820424.0}, {"date": "2017-10-18", "close": 125.13, "volume": 596630.0}, {"date": "2017-10-19", "close": 125.01, "volume": 481535.0}, {"date": "2017-10-20", "close": 125.43, "volume": 312981.0}, {"date": "2017-10-23", "close": 124.41, "volume": 412105.0}, {"date": "2017-10-24", "close": 124.66, "volume": 433107.0}, {"date": "2017-10-25", "close": 124.14, "volume": 684929.0}, {"date": "2017-10-26", "close": 124.41, "volume": 1028623.0}, {"date": "2017-10-27", "close": 125.09, "volume": 631687.0}, {"date": "2017-10-30", "close": 123.54, "volume": 963211.0}, {"date": "2017-10-31", "close": 124.18, "volume": 469860.0}, {"date": "2017-11-01", "close": 123.63, "volume": 688182.0}, {"date": "2017-11-02", "close": 124.25, "volume": 1234170.0}, {"date": "2017-11-03", "close": 123.59, "volume": 1022183.0}, {"date": "2017-11-06", "close": 123.87, "volume": 492123.0}, {"date": "2017-11-07", "close": 122.2, "volume": 3144106.0}, {"date": "2017-11-08", "close": 122.02, "volume": 707023.0}, {"date": "2017-11-09", "close": 121.7, "volume": 1037134.0}, {"date": "2017-11-10", "close": 121.65, "volume": 1211980.0}, {"date": "2017-11-13", "close": 121.67, "volume": 325661.0}, {"date": "2017-11-14", "close": 121.41, "volume": 377151.0}, {"date": "2017-11-15", "close": 121.05, "volume": 1699705.0}, {"date": "2017-11-16", "close": 122.47, "volume": 570775.0}, {"date": "2017-11-17", "close": 123.1, "volume": 584210.0}, {"date": "2017-11-20", "close": 124.05, "volume": 809898.0}, {"date": "2017-11-21", "close": 125.1, "volume": 1155211.0}, {"date": "2017-11-22", "close": 125.04, "volume": 750940.0}, {"date": "2017-11-24", "close": 124.78, "volume": 366290.0}, {"date": "2017-11-27", "close": 124.58, "volume": 707266.0}, {"date": "2017-11-28", "close": 126.86, "volume": 1026982.0}, {"date": "2017-11-29", "close": 128.04, "volume": 1535487.0}, {"date": "2017-11-30", "close": 127.78, "volume": 1180161.0}, {"date": "2017-12-01", "close": 127.4, "volume": 3123660.0}, {"date": "2017-12-04", "close": 127.69, "volume": 2097272.0}, {"date": "2017-12-05", "close": 126.15, "volume": 885751.0}, {"date": "2017-12-06", "close": 125.37, "volume": 772322.0}, {"date": "2017-12-07", "close": 125.86, "volume": 1797219.0}, {"date": "2017-12-08", "close": 125.86, "volume": 872901.0}, {"date": "2017-12-11", "close": 125.68, "volume": 1086516.0}, {"date": "2017-12-12", "close": 125.67, "volume": 840754.0}, {"date": "2017-12-13", "close": 125.91, "volume": 691755.0}, {"date": "2017-12-14", "close": 124.49, "volume": 829115.0}, {"date": "2017-12-15", "close": 126.25, "volume": 1307766.0}, {"date": "2017-12-18", "close": 128.04, "volume": 1171311.0}, {"date": "2017-12-19", "close": 126.77, "volume": 997874.0}, {"date": "2017-12-20", "close": 126.97, "volume": 881160.0}, {"date": "2017-12-21", "close": 126.82, "volume": 737864.0}, {"date": "2017-12-22", "close": 126.44, "volume": 979649.0}, {"date": "2017-12-26", "close": 126.56, "volume": 1495825.0}, {"date": "2017-12-27", "close": 126.28, "volume": 1703816.0}, {"date": "2017-12-28", "close": 126.74, "volume": 1065001.0}, {"date": "2017-12-29", "close": 125.75, "volume": 1306131.0}, {"date": "2018-01-02", "close": 126.83, "volume": 1621528.0}, {"date": "2018-01-03", "close": 126.69, "volume": 1157208.0}, {"date": "2018-01-04", "close": 126.97, "volume": 2160953.0}, {"date": "2018-01-05", "close": 127.17, "volume": 958430.0}, {"date": "2018-01-08", "close": 127.64, "volume": 990627.0}, {"date": "2018-01-09", "close": 127.26, "volume": 1085792.0}, {"date": "2018-01-10", "close": 127.31, "volume": 868580.0}, {"date": "2018-01-11", "close": 129.74, "volume": 1308207.0}, {"date": "2018-01-12", "close": 130.13, "volume": 1778332.0}, {"date": "2018-01-16", "close": 128.62, "volume": 1793642.0}, {"date": "2018-01-17", "close": 129.85, "volume": 923177.0}, {"date": "2018-01-18", "close": 128.72, "volume": 1316671.0}, {"date": "2018-01-19", "close": 130.26, "volume": 1006000.0}, {"date": "2018-01-22", "close": 130.71, "volume": 1054868.0}, {"date": "2018-01-23", "close": 130.86, "volume": 589810.0}, {"date": "2018-01-24", "close": 130.17, "volume": 1054147.0}, {"date": "2018-01-25", "close": 129.88, "volume": 1007212.0}, {"date": "2018-01-26", "close": 129.95, "volume": 863661.0}, {"date": "2018-01-29", "close": 128.88, "volume": 587252.0}, {"date": "2018-01-30", "close": 127.81, "volume": 973819.0}, {"date": "2018-01-31", "close": 127.29, "volume": 1446766.0}, {"date": "2018-02-01", "close": 127.56, "volume": 822372.0}, {"date": "2018-02-02", "close": 125.18, "volume": 821375.0}, {"date": "2018-02-05", "close": 120.38, "volume": 1853124.0}, {"date": "2018-02-06", "close": 121.68, "volume": 2077771.0}, {"date": "2018-02-07", "close": 121.72, "volume": 960025.0}, {"date": "2018-02-08", "close": 118.48, "volume": 1167273.0}, {"date": "2018-02-09", "close": 119.83, "volume": 1962728.0}, {"date": "2018-02-12", "close": 120.7, "volume": 1525723.0}, {"date": "2018-02-13", "close": 120.9, "volume": 732001.0}, {"date": "2018-02-14", "close": 122.76, "volume": 1043420.0}, {"date": "2018-02-15", "close": 123.83, "volume": 956712.0}, {"date": "2018-02-16", "close": 124.46, "volume": 1338283.0}, {"date": "2018-02-20", "close": 123.09, "volume": 799758.0}, {"date": "2018-02-21", "close": 123.27, "volume": 596224.0}, {"date": "2018-02-22", "close": 122.92, "volume": 600173.0}, {"date": "2018-02-23", "close": 124.43, "volume": 928031.0}, {"date": "2018-02-26", "close": 125.16, "volume": 1478878.0}, {"date": "2018-02-27", "close": 123.1, "volume": 921080.0}, {"date": "2018-02-28", "close": 120.94, "volume": 991365.0}, {"date": "2018-03-01", "close": 120.91, "volume": 1378384.0}, {"date": "2018-03-02", "close": 122.35, "volume": 814693.0}, {"date": "2018-03-05", "close": 123.64, "volume": 600150.0}, {"date": "2018-03-06", "close": 124.91, "volume": 569029.0}, {"date": "2018-03-07", "close": 125.66, "volume": 714064.0}, {"date": "2018-03-08", "close": 124.97, "volume": 362133.0}, {"date": "2018-03-09", "close": 126.96, "volume": 568870.0}, {"date": "2018-03-12", "close": 127.31, "volume": 681880.0}, {"date": "2018-03-13", "close": 126.81, "volume": 776912.0}, {"date": "2018-03-14", "close": 125.88, "volume": 575574.0}, {"date": "2018-03-15", "close": 125.44, "volume": 835583.0}, {"date": "2018-03-16", "close": 126.37, "volume": 646454.0}, {"date": "2018-03-19", "close": 125.42, "volume": 637522.0}, {"date": "2018-03-20", "close": 124.98, "volume": 1074798.0}, {"date": "2018-03-21", "close": 125.67, "volume": 374406.0}, {"date": "2018-03-22", "close": 122.59, "volume": 477176.0}, {"date": "2018-03-23", "close": 119.82, "volume": 698390.0}, {"date": "2018-03-26", "close": 122.34, "volume": 880987.0}, {"date": "2018-03-27", "close": 120.42, "volume": 500949.0}, {"date": "2018-03-28", "close": 121.0, "volume": 545644.0}, {"date": "2018-03-29", "close": 121.88, "volume": 332532.0}, {"date": "2018-04-02", "close": 119.36, "volume": 542597.0}, {"date": "2018-04-03", "close": 121.06, "volume": 546525.0}, {"date": "2018-04-04", "close": 122.5, "volume": 1939757.0}, {"date": "2018-04-05", "close": 123.6, "volume": 680330.0}, {"date": "2018-04-06", "close": 121.41, "volume": 952307.0}, {"date": "2018-04-09", "close": 121.01, "volume": 900364.0}, {"date": "2018-04-10", "close": 123.25, "volume": 985731.0}, {"date": "2018-04-11", "close": 123.43, "volume": 684185.0}, {"date": "2018-04-12", "close": 124.1, "volume": 667435.0}, {"date": "2018-04-13", "close": 123.7, "volume": 256366.0}, {"date": "2018-04-16", "close": 124.87, "volume": 1325215.0}, {"date": "2018-04-17", "close": 125.67, "volume": 430914.0}, {"date": "2018-04-18", "close": 126.0, "volume": 417838.0}, {"date": "2018-04-19", "close": 125.61, "volume": 748529.0}, {"date": "2018-04-20", "close": 125.14, "volume": 539839.0}, {"date": "2018-04-23", "close": 125.22, "volume": 1040788.0}, {"date": "2018-04-24", "close": 125.23, "volume": 1304245.0}, {"date": "2018-04-25", "close": 125.1, "volume": 577019.0}, {"date": "2018-04-26", "close": 125.4, "volume": 731452.0}, {"date": "2018-04-27", "close": 125.29, "volume": 807729.0}, {"date": "2018-04-30", "close": 124.13, "volume": 662052.0}, {"date": "2018-05-01", "close": 124.53, "volume": 1519180.0}, {"date": "2018-05-02", "close": 124.94, "volume": 1301923.0}, {"date": "2018-05-03", "close": 124.27, "volume": 1045376.0}, {"date": "2018-05-04", "close": 125.86, "volume": 900825.0}, {"date": "2018-05-07", "close": 126.78, "volume": 724930.0}, {"date": "2018-05-08", "close": 127.42, "volume": 764997.0}, {"date": "2018-05-09", "close": 128.09, "volume": 1427145.0}, {"date": "2018-05-10", "close": 128.56, "volume": 633035.0}, {"date": "2018-05-11", "close": 128.71, "volume": 453761.0}, {"date": "2018-05-14", "close": 128.27, "volume": 509564.0}, {"date": "2018-05-15", "close": 128.45, "volume": 1112113.0}, {"date": "2018-05-16", "close": 129.62, "volume": 2122280.0}, {"date": "2018-05-17", "close": 130.46, "volume": 1172321.0}, {"date": "2018-05-18", "close": 130.44, "volume": 1228165.0}, {"date": "2018-05-21", "close": 131.74, "volume": 983023.0}, {"date": "2018-05-22", "close": 131.2, "volume": 2129090.0}, {"date": "2018-05-23", "close": 131.37, "volume": 909364.0}, {"date": "2018-05-24", "close": 131.27, "volume": 406848.0}, {"date": "2018-05-25", "close": 130.92, "volume": 604777.0}, {"date": "2018-05-29", "close": 130.54, "volume": 950741.0}, {"date": "2018-05-30", "close": 132.62, "volume": 773636.0}, {"date": "2018-05-31", "close": 131.37, "volume": 630399.0}, {"date": "2018-06-01", "close": 132.15, "volume": 613012.0}, {"date": "2018-06-04", "close": 133.03, "volume": 455534.0}, {"date": "2018-06-05", "close": 133.5, "volume": 731208.0}, {"date": "2018-06-06", "close": 134.34, "volume": 295777.0}, {"date": "2018-06-07", "close": 134.29, "volume": 537407.0}, {"date": "2018-06-08", "close": 134.39, "volume": 480423.0}, {"date": "2018-06-11", "close": 134.34, "volume": 760139.0}, {"date": "2018-06-12", "close": 134.19, "volume": 582518.0}, {"date": "2018-06-13", "close": 133.42, "volume": 1121714.0}, {"date": "2018-06-14", "close": 133.72, "volume": 897827.0}, {"date": "2018-06-15", "close": 133.63, "volume": 2530791.0}, {"date": "2018-06-18", "close": 134.33, "volume": 1726792.0}, {"date": "2018-06-19", "close": 134.69, "volume": 871359.0}, {"date": "2018-06-20", "close": 135.64, "volume": 909716.0}, {"date": "2018-06-21", "close": 134.62, "volume": 809751.0}, {"date": "2018-06-22", "close": 134.84, "volume": 1913752.0}, {"date": "2018-06-25", "close": 133.35, "volume": 1142372.0}, {"date": "2018-06-26", "close": 133.96, "volume": 2581162.0}, {"date": "2018-06-27", "close": 132.22, "volume": 1885983.0}, {"date": "2018-06-28", "close": 132.24, "volume": 1609649.0}, {"date": "2018-06-29", "close": 131.92, "volume": 732912.0}, {"date": "2018-07-02", "close": 132.71, "volume": 1003136.0}, {"date": "2018-07-03", "close": 132.58, "volume": 433380.0}, {"date": "2018-07-05", "close": 134.08, "volume": 537617.0}, {"date": "2018-07-06", "close": 135.02, "volume": 581106.0}, {"date": "2018-07-09", "close": 136.05, "volume": 443562.0}, {"date": "2018-07-10", "close": 135.51, "volume": 458279.0}, {"date": "2018-07-11", "close": 134.35, "volume": 695933.0}, {"date": "2018-07-12", "close": 134.3, "volume": 455663.0}, {"date": "2018-07-13", "close": 133.97, "volume": 515312.0}, {"date": "2018-07-16", "close": 133.49, "volume": 783668.0}, {"date": "2018-07-17", "close": 133.44, "volume": 2740804.0}, {"date": "2018-07-18", "close": 133.9, "volume": 582382.0}, {"date": "2018-07-19", "close": 134.87, "volume": 603856.0}, {"date": "2018-07-20", "close": 134.39, "volume": 649732.0}, {"date": "2018-07-23", "close": 134.58, "volume": 546920.0}, {"date": "2018-07-24", "close": 133.82, "volume": 1027741.0}, {"date": "2018-07-25", "close": 133.59, "volume": 626896.0}, {"date": "2018-07-26", "close": 134.6, "volume": 864550.0}, {"date": "2018-07-27", "close": 132.73, "volume": 3038974.0}, {"date": "2018-07-30", "close": 132.76, "volume": 1788480.0}, {"date": "2018-07-31", "close": 133.67, "volume": 2460538.0}, {"date": "2018-08-01", "close": 133.49, "volume": 597537.0}, {"date": "2018-08-02", "close": 134.05, "volume": 1131642.0}, {"date": "2018-08-03", "close": 133.81, "volume": 765833.0}, {"date": "2018-08-06", "close": 134.23, "volume": 484472.0}, {"date": "2018-08-07", "close": 134.34, "volume": 1976436.0}, {"date": "2018-08-08", "close": 134.61, "volume": 447705.0}, {"date": "2018-08-09", "close": 134.73, "volume": 444101.0}, {"date": "2018-08-10", "close": 134.12, "volume": 956600.0}, {"date": "2018-08-13", "close": 133.51, "volume": 638302.0}, {"date": "2018-08-14", "close": 134.77, "volume": 713169.0}, {"date": "2018-08-15", "close": 133.27, "volume": 1282699.0}, {"date": "2018-08-16", "close": 134.45, "volume": 481697.0}, {"date": "2018-08-17", "close": 135.14, "volume": 657969.0}, {"date": "2018-08-20", "close": 135.53, "volume": 447487.0}, {"date": "2018-08-21", "close": 137.04, "volume": 641146.0}, {"date": "2018-08-22", "close": 137.1, "volume": 589061.0}, {"date": "2018-08-23", "close": 136.42, "volume": 991594.0}, {"date": "2018-08-24", "close": 136.84, "volume": 334777.0}, {"date": "2018-08-27", "close": 136.79, "volume": 512547.0}, {"date": "2018-08-28", "close": 136.7, "volume": 1453628.0}, {"date": "2018-08-29", "close": 136.89, "volume": 1452333.0}, {"date": "2018-08-30", "close": 136.64, "volume": 916207.0}, {"date": "2018-08-31", "close": 136.87, "volume": 731019.0}, {"date": "2018-09-04", "close": 136.08, "volume": 2020013.0}, {"date": "2018-09-05", "close": 136.14, "volume": 1413535.0}, {"date": "2018-09-06", "close": 135.4, "volume": 1254528.0}, {"date": "2018-09-07", "close": 134.97, "volume": 660463.0}, {"date": "2018-09-10", "close": 134.97, "volume": 608753.0}, {"date": "2018-09-11", "close": 134.99, "volume": 799379.0}, {"date": "2018-09-12", "close": 134.77, "volume": 1421140.0}, {"date": "2018-09-13", "close": 134.67, "volume": 692411.0}, {"date": "2018-09-14", "close": 135.31, "volume": 736129.0}, {"date": "2018-09-17", "close": 134.59, "volume": 583329.0}, {"date": "2018-09-18", "close": 134.67, "volume": 1237171.0}, {"date": "2018-09-19", "close": 134.54, "volume": 1134880.0}, {"date": "2018-09-20", "close": 135.88, "volume": 684263.0}, {"date": "2018-09-21", "close": 135.43, "volume": 906723.0}, {"date": "2018-09-24", "close": 134.43, "volume": 504787.0}, {"date": "2018-09-25", "close": 134.38, "volume": 779947.0}, {"date": "2018-09-26", "close": 132.52, "volume": 955599.0}, {"date": "2018-09-27", "close": 132.46, "volume": 603863.0}, {"date": "2018-09-28", "close": 133.0, "volume": 1403734.0}, {"date": "2018-10-01", "close": 131.36, "volume": 2192369.0}, {"date": "2018-10-02", "close": 130.74, "volume": 1167576.0}, {"date": "2018-10-03", "close": 131.92, "volume": 1073405.0}, {"date": "2018-10-04", "close": 130.69, "volume": 863160.0}, {"date": "2018-10-05", "close": 129.82, "volume": 1054635.0}, {"date": "2018-10-08", "close": 130.37, "volume": 842372.0}, {"date": "2018-10-09", "close": 130.24, "volume": 1447955.0}, {"date": "2018-10-10", "close": 127.28, "volume": 1678163.0}, {"date": "2018-10-11", "close": 124.37, "volume": 2836675.0}, {"date": "2018-10-12", "close": 123.59, "volume": 1462811.0}, {"date": "2018-10-15", "close": 124.41, "volume": 1610602.0}, {"date": "2018-10-16", "close": 127.05, "volume": 1192275.0}, {"date": "2018-10-17", "close": 126.68, "volume": 953124.0}, {"date": "2018-10-18", "close": 124.41, "volume": 884795.0}, {"date": "2018-10-19", "close": 123.64, "volume": 853082.0}, {"date": "2018-10-22", "close": 122.98, "volume": 659949.0}, {"date": "2018-10-23", "close": 121.94, "volume": 864415.0}, {"date": "2018-10-24", "close": 117.92, "volume": 1279951.0}, {"date": "2018-10-25", "close": 120.21, "volume": 1032094.0}, {"date": "2018-10-26", "close": 119.01, "volume": 1163371.0}, {"date": "2018-10-29", "close": 119.25, "volume": 1235218.0}, {"date": "2018-10-30", "close": 121.38, "volume": 1529580.0}, {"date": "2018-10-31", "close": 121.15, "volume": 2364071.0}, {"date": "2018-11-01", "close": 122.95, "volume": 1459780.0}, {"date": "2018-11-02", "close": 123.46, "volume": 1258291.0}, {"date": "2018-11-05", "close": 124.09, "volume": 1302409.0}, {"date": "2018-11-06", "close": 124.67, "volume": 923885.0}, {"date": "2018-11-07", "close": 126.17, "volume": 1017115.0}, {"date": "2018-11-08", "close": 125.9, "volume": 621719.0}, {"date": "2018-11-09", "close": 124.28, "volume": 885858.0}, {"date": "2018-11-12", "close": 122.6, "volume": 840493.0}, {"date": "2018-11-13", "close": 122.33, "volume": 901506.0}, {"date": "2018-11-14", "close": 121.4, "volume": 849638.0}, {"date": "2018-11-15", "close": 122.74, "volume": 1144803.0}, {"date": "2018-11-16", "close": 123.01, "volume": 502572.0}, {"date": "2018-11-19", "close": 121.72, "volume": 2018962.0}, {"date": "2018-11-20", "close": 119.37, "volume": 1417947.0}, {"date": "2018-11-21", "close": 120.59, "volume": 611214.0}, {"date": "2018-11-23", "close": 120.32, "volume": 471451.0}, {"date": "2018-11-26", "close": 121.41, "volume": 722126.0}, {"date": "2018-11-27", "close": 120.68, "volume": 835489.0}, {"date": "2018-11-28", "close": 122.96, "volume": 1664837.0}, {"date": "2018-11-29", "close": 122.56, "volume": 946232.0}, {"date": "2018-11-30", "close": 123.06, "volume": 1031527.0}, {"date": "2018-12-03", "close": 123.85, "volume": 1276619.0}, {"date": "2018-12-04", "close": 118.95, "volume": 2871440.0}, {"date": "2018-12-06", "close": 118.52, "volume": 2101404.0}, {"date": "2018-12-07", "close": 116.83, "volume": 1760307.0}, {"date": "2018-12-10", "close": 115.83, "volume": 2408123.0}, {"date": "2018-12-11", "close": 115.7, "volume": 3879556.0}, {"date": "2018-12-12", "close": 116.55, "volume": 1919444.0}, {"date": "2018-12-13", "close": 115.1, "volume": 1476682.0}, {"date": "2018-12-14", "close": 113.51, "volume": 1613533.0}, {"date": "2018-12-17", "close": 110.71, "volume": 2907765.0}, {"date": "2018-12-18", "close": 110.37, "volume": 2660769.0}, {"date": "2018-12-19", "close": 108.09, "volume": 1802970.0}, {"date": "2018-12-20", "close": 106.73, "volume": 3226168.0}, {"date": "2018-12-21", "close": 104.45, "volume": 3690375.0}, {"date": "2018-12-24", "close": 102.04, "volume": 1587139.0}, {"date": "2018-12-26", "close": 106.28, "volume": 3213723.0}, {"date": "2018-12-27", "close": 106.44, "volume": 3416751.0}, {"date": "2018-12-28", "close": 106.97, "volume": 2629616.0}, {"date": "2018-12-31", "close": 107.54, "volume": 2875533.0}, {"date": "2019-01-02", "close": 108.4, "volume": 1308111.0}, {"date": "2019-01-03", "close": 107.18, "volume": 1530165.0}, {"date": "2019-01-04", "close": 110.81, "volume": 1083207.0}, {"date": "2019-01-07", "close": 112.02, "volume": 1449747.0}, {"date": "2019-01-08", "close": 113.76, "volume": 2015626.0}, {"date": "2019-01-09", "close": 114.63, "volume": 1588277.0}, {"date": "2019-01-10", "close": 115.04, "volume": 750725.0}, {"date": "2019-01-11", "close": 115.13, "volume": 1821920.0}, {"date": "2019-01-14", "close": 114.3, "volume": 1418174.0}, {"date": "2019-01-15", "close": 114.92, "volume": 1131435.0}, {"date": "2019-01-16", "close": 115.95, "volume": 573122.0}, {"date": "2019-01-17", "close": 116.82, "volume": 796532.0}, {"date": "2019-01-18", "close": 117.92, "volume": 914558.0}, {"date": "2019-01-22", "close": 116.26, "volume": 2041029.0}, {"date": "2019-01-23", "close": 116.11, "volume": 661818.0}, {"date": "2019-01-24", "close": 116.77, "volume": 1116927.0}, {"date": "2019-01-25", "close": 118.06, "volume": 531521.0}, {"date": "2019-01-28", "close": 117.74, "volume": 2304434.0}, {"date": "2019-01-29", "close": 117.69, "volume": 505815.0}, {"date": "2019-01-30", "close": 118.66, "volume": 459499.0}, {"date": "2019-01-31", "close": 119.27, "volume": 772391.0}, {"date": "2019-02-01", "close": 119.41, "volume": 500029.0}, {"date": "2019-02-04", "close": 120.59, "volume": 640362.0}, {"date": "2019-02-05", "close": 120.75, "volume": 921792.0}, {"date": "2019-02-06", "close": 120.51, "volume": 338324.0}, {"date": "2019-02-07", "close": 120.05, "volume": 337229.0}, {"date": "2019-02-08", "close": 119.8, "volume": 248478.0}, {"date": "2019-02-11", "close": 120.68, "volume": 389340.0}, {"date": "2019-02-12", "close": 121.7, "volume": 497214.0}, {"date": "2019-02-13", "close": 122.22, "volume": 335376.0}, {"date": "2019-02-14", "close": 122.22, "volume": 382617.0}, {"date": "2019-02-15", "close": 124.05, "volume": 270474.0}, {"date": "2019-02-19", "close": 124.64, "volume": 338100.0}, {"date": "2019-02-20", "close": 125.5, "volume": 1055414.0}, {"date": "2019-02-21", "close": 125.03, "volume": 482790.0}, {"date": "2019-02-22", "close": 125.8, "volume": 619276.0}, {"date": "2019-02-25", "close": 125.47, "volume": 1227760.0}, {"date": "2019-02-26", "close": 124.46, "volume": 1367662.0}, {"date": "2019-02-27", "close": 124.45, "volume": 388914.0}, {"date": "2019-02-28", "close": 123.92, "volume": 356286.0}, {"date": "2019-03-01", "close": 124.59, "volume": 851023.0}, {"date": "2019-03-04", "close": 124.03, "volume": 1040575.0}, {"date": "2019-03-05", "close": 123.36, "volume": 310632.0}, {"date": "2019-03-06", "close": 121.08, "volume": 1671773.0}, {"date": "2019-03-07", "close": 119.75, "volume": 964582.0}, {"date": "2019-03-08", "close": 119.66, "volume": 520138.0}, {"date": "2019-03-11", "close": 121.53, "volume": 937067.0}, {"date": "2019-03-12", "close": 121.53, "volume": 369800.0}, {"date": "2019-03-13", "close": 121.97, "volume": 671929.0}, {"date": "2019-03-14", "close": 121.5, "volume": 475176.0}, {"date": "2019-03-15", "close": 121.74, "volume": 862743.0}, {"date": "2019-03-18", "close": 122.59, "volume": 564022.0}, {"date": "2019-03-19", "close": 121.46, "volume": 758402.0}, {"date": "2019-03-20", "close": 119.86, "volume": 826593.0}, {"date": "2019-03-21", "close": 120.96, "volume": 589369.0}, {"date": "2019-03-22", "close": 116.98, "volume": 2409062.0}, {"date": "2019-03-25", "close": 117.47, "volume": 1015222.0}, {"date": "2019-03-26", "close": 118.97, "volume": 1485324.0}, {"date": "2019-03-27", "close": 119.06, "volume": 731224.0}, {"date": "2019-03-28", "close": 119.91, "volume": 730126.0}, {"date": "2019-03-29", "close": 119.9, "volume": 1108844.0}, {"date": "2019-04-01", "close": 121.49, "volume": 1405881.0}, {"date": "2019-04-02", "close": 120.98, "volume": 535823.0}, {"date": "2019-04-03", "close": 121.27, "volume": 660761.0}, {"date": "2019-04-04", "close": 122.41, "volume": 479571.0}, {"date": "2019-04-05", "close": 123.63, "volume": 1429103.0}, {"date": "2019-04-08", "close": 123.48, "volume": 839208.0}, {"date": "2019-04-09", "close": 121.93, "volume": 1053746.0}, {"date": "2019-04-10", "close": 123.52, "volume": 705642.0}, {"date": "2019-04-11", "close": 123.51, "volume": 860386.0}, {"date": "2019-04-12", "close": 124.17, "volume": 539903.0}, {"date": "2019-04-15", "close": 123.53, "volume": 528147.0}, {"date": "2019-04-16", "close": 124.13, "volume": 356412.0}, {"date": "2019-04-17", "close": 123.67, "volume": 578263.0}, {"date": "2019-04-18", "close": 123.16, "volume": 885173.0}, {"date": "2019-04-22", "close": 122.18, "volume": 4138832.0}, {"date": "2019-04-23", "close": 124.0, "volume": 703289.0}, {"date": "2019-04-24", "close": 124.32, "volume": 671469.0}, {"date": "2019-04-25", "close": 122.99, "volume": 447558.0}, {"date": "2019-04-26", "close": 124.06, "volume": 340561.0}, {"date": "2019-04-29", "close": 124.68, "volume": 557969.0}, {"date": "2019-04-30", "close": 124.33, "volume": 914157.0}, {"date": "2019-05-01", "close": 123.39, "volume": 797076.0}, {"date": "2019-05-02", "close": 123.7, "volume": 514392.0}, {"date": "2019-05-03", "close": 126.02, "volume": 606888.0}, {"date": "2019-05-06", "close": 126.06, "volume": 453118.0}, {"date": "2019-05-07", "close": 123.91, "volume": 539175.0}, {"date": "2019-05-08", "close": 123.12, "volume": 470147.0}, {"date": "2019-05-09", "close": 122.77, "volume": 684733.0}, {"date": "2019-05-10", "close": 123.37, "volume": 430143.0}, {"date": "2019-05-13", "close": 119.89, "volume": 817715.0}, {"date": "2019-05-14", "close": 121.28, "volume": 726248.0}, {"date": "2019-05-15", "close": 121.39, "volume": 1418082.0}, {"date": "2019-05-16", "close": 121.96, "volume": 851425.0}, {"date": "2019-05-17", "close": 120.37, "volume": 471778.0}, {"date": "2019-05-20", "close": 119.58, "volume": 500654.0}, {"date": "2019-05-21", "close": 120.8, "volume": 1152405.0}, {"date": "2019-05-22", "close": 119.52, "volume": 369800.0}, {"date": "2019-05-23", "close": 117.29, "volume": 779537.0}, {"date": "2019-05-24", "close": 118.18, "volume": 317214.0}, {"date": "2019-05-28", "close": 117.01, "volume": 491151.0}, {"date": "2019-05-29", "close": 116.3, "volume": 655304.0}, {"date": "2019-05-30", "close": 115.59, "volume": 998806.0}, {"date": "2019-05-31", "close": 114.14, "volume": 2001559.0}, {"date": "2019-06-03", "close": 115.05, "volume": 1036968.0}, {"date": "2019-06-04", "close": 117.69, "volume": 663980.0}, {"date": "2019-06-05", "close": 117.31, "volume": 1028022.0}, {"date": "2019-06-06", "close": 117.35, "volume": 384807.0}, {"date": "2019-06-07", "close": 117.68, "volume": 843737.0}, {"date": "2019-06-10", "close": 118.28, "volume": 638659.0}, {"date": "2019-06-11", "close": 118.27, "volume": 654424.0}, {"date": "2019-06-12", "close": 118.07, "volume": 547571.0}, {"date": "2019-06-13", "close": 119.2, "volume": 600888.0}, {"date": "2019-06-14", "close": 118.46, "volume": 603824.0}, {"date": "2019-06-17", "close": 117.96, "volume": 2177901.0}, {"date": "2019-06-18", "close": 119.31, "volume": 1419492.0}, {"date": "2019-06-19", "close": 119.65, "volume": 508929.0}, {"date": "2019-06-20", "close": 120.17, "volume": 983468.0}, {"date": "2019-06-21", "close": 119.45, "volume": 1536645.0}, {"date": "2019-06-24", "close": 117.84, "volume": 509944.0}, {"date": "2019-06-25", "close": 117.53, "volume": 783970.0}, {"date": "2019-06-26", "close": 117.24, "volume": 542181.0}, {"date": "2019-06-27", "close": 119.12, "volume": 652999.0}, {"date": "2019-06-28", "close": 120.5, "volume": 2304254.0}, {"date": "2019-07-01", "close": 120.97, "volume": 875986.0}, {"date": "2019-07-02", "close": 120.1, "volume": 633414.0}, {"date": "2019-07-03", "close": 120.89, "volume": 300074.0}, {"date": "2019-07-05", "close": 121.59, "volume": 262129.0}, {"date": "2019-07-08", "close": 120.42, "volume": 509758.0}, {"date": "2019-07-09", "close": 120.3, "volume": 706811.0}, {"date": "2019-07-10", "close": 120.37, "volume": 402521.0}, {"date": "2019-07-11", "close": 119.69, "volume": 381827.0}, {"date": "2019-07-12", "close": 120.73, "volume": 1053518.0}, {"date": "2019-07-15", "close": 119.65, "volume": 1412245.0}, {"date": "2019-07-16", "close": 119.97, "volume": 849482.0}, {"date": "2019-07-17", "close": 118.76, "volume": 695222.0}, {"date": "2019-07-18", "close": 118.95, "volume": 437797.0}, {"date": "2019-07-19", "close": 118.64, "volume": 484310.0}, {"date": "2019-07-22", "close": 118.23, "volume": 526829.0}, {"date": "2019-07-23", "close": 119.42, "volume": 686845.0}, {"date": "2019-07-24", "close": 121.41, "volume": 1056478.0}, {"date": "2019-07-25", "close": 119.98, "volume": 480861.0}, {"date": "2019-07-26", "close": 121.31, "volume": 483786.0}, {"date": "2019-07-29", "close": 120.54, "volume": 375081.0}, {"date": "2019-07-30", "close": 121.97, "volume": 462116.0}, {"date": "2019-07-31", "close": 120.96, "volume": 1053709.0}, {"date": "2019-08-01", "close": 118.45, "volume": 1032741.0}, {"date": "2019-08-02", "close": 117.31, "volume": 605607.0}, {"date": "2019-08-05", "close": 113.92, "volume": 960262.0}, {"date": "2019-08-06", "close": 114.68, "volume": 442737.0}, {"date": "2019-08-07", "close": 114.55, "volume": 544151.0}, {"date": "2019-08-08", "close": 117.03, "volume": 404818.0}, {"date": "2019-08-09", "close": 115.49, "volume": 537203.0}, {"date": "2019-08-12", "close": 114.12, "volume": 372516.0}, {"date": "2019-08-13", "close": 115.07, "volume": 393557.0}, {"date": "2019-08-14", "close": 111.76, "volume": 671512.0}, {"date": "2019-08-15", "close": 111.31, "volume": 574199.0}, {"date": "2019-08-16", "close": 113.82, "volume": 554643.0}, {"date": "2019-08-19", "close": 115.23, "volume": 779802.0}, {"date": "2019-08-20", "close": 114.29, "volume": 536358.0}, {"date": "2019-08-21", "close": 115.17, "volume": 493297.0}, {"date": "2019-08-22", "close": 115.09, "volume": 377048.0}, {"date": "2019-08-23", "close": 111.45, "volume": 1185491.0}, {"date": "2019-08-26", "close": 112.68, "volume": 712681.0}, {"date": "2019-08-27", "close": 110.84, "volume": 557605.0}, {"date": "2019-08-28", "close": 112.26, "volume": 485688.0}, {"date": "2019-08-29", "close": 114.42, "volume": 396378.0}, {"date": "2019-08-30", "close": 114.2, "volume": 869554.0}, {"date": "2019-09-03", "close": 112.79, "volume": 1735719.0}, {"date": "2019-09-04", "close": 113.86, "volume": 640083.0}, {"date": "2019-09-05", "close": 116.26, "volume": 1064020.0}, {"date": "2019-09-06", "close": 115.97, "volume": 636871.0}, {"date": "2019-09-09", "close": 118.59, "volume": 1806058.0}, {"date": "2019-09-10", "close": 120.55, "volume": 1938836.0}, {"date": "2019-09-11", "close": 122.89, "volume": 1157081.0}, {"date": "2019-09-12", "close": 123.03, "volume": 1549444.0}, {"date": "2019-09-13", "close": 123.41, "volume": 2327199.0}, {"date": "2019-09-16", "close": 123.96, "volume": 762059.0}, {"date": "2019-09-17", "close": 123.05, "volume": 1038168.0}, {"date": "2019-09-18", "close": 122.23, "volume": 671933.0}, {"date": "2019-09-19", "close": 121.58, "volume": 479261.0}, {"date": "2019-09-20", "close": 121.32, "volume": 996176.0}, {"date": "2019-09-23", "close": 121.74, "volume": 1038341.0}, {"date": "2019-09-24", "close": 119.69, "volume": 1751041.0}, {"date": "2019-09-25", "close": 121.29, "volume": 1159041.0}, {"date": "2019-09-26", "close": 120.09, "volume": 772329.0}, {"date": "2019-09-27", "close": 119.63, "volume": 1362509.0}, {"date": "2019-09-30", "close": 119.41, "volume": 1007803.0}, {"date": "2019-10-01", "close": 117.32, "volume": 829089.0}, {"date": "2019-10-02", "close": 116.16, "volume": 810328.0}, {"date": "2019-10-03", "close": 116.25, "volume": 674023.0}, {"date": "2019-10-04", "close": 117.41, "volume": 711647.0}, {"date": "2019-10-07", "close": 117.33, "volume": 1903031.0}, {"date": "2019-10-08", "close": 115.48, "volume": 785670.0}, {"date": "2019-10-09", "close": 115.87, "volume": 2071116.0}, {"date": "2019-10-10", "close": 116.48, "volume": 675251.0}, {"date": "2019-10-11", "close": 118.37, "volume": 997557.0}, {"date": "2019-10-14", "close": 117.91, "volume": 255681.0}, {"date": "2019-10-15", "close": 119.01, "volume": 351969.0}, {"date": "2019-10-16", "close": 119.32, "volume": 1216441.0}, {"date": "2019-10-17", "close": 120.48, "volume": 1021386.0}, {"date": "2019-10-18", "close": 120.36, "volume": 741366.0}, {"date": "2019-10-21", "close": 121.51, "volume": 442716.0}, {"date": "2019-10-22", "close": 122.07, "volume": 757264.0}, {"date": "2019-10-23", "close": 122.54, "volume": 431787.0}, {"date": "2019-10-24", "close": 121.86, "volume": 907790.0}, {"date": "2019-10-25", "close": 122.55, "volume": 389280.0}, {"date": "2019-10-28", "close": 123.38, "volume": 547473.0}, {"date": "2019-10-29", "close": 123.81, "volume": 1022051.0}, {"date": "2019-10-30", "close": 123.12, "volume": 1002486.0}, {"date": "2019-10-31", "close": 122.39, "volume": 1879637.0}, {"date": "2019-11-01", "close": 124.39, "volume": 835769.0}, {"date": "2019-11-04", "close": 125.61, "volume": 1079223.0}, {"date": "2019-11-05", "close": 125.72, "volume": 1215195.0}, {"date": "2019-11-06", "close": 124.99, "volume": 704933.0}, {"date": "2019-11-07", "close": 125.34, "volume": 943200.0}, {"date": "2019-11-08", "close": 125.43, "volume": 1060407.0}, {"date": "2019-11-11", "close": 125.0, "volume": 299939.0}, {"date": "2019-11-12", "close": 124.91, "volume": 406012.0}, {"date": "2019-11-13", "close": 124.12, "volume": 642455.0}, {"date": "2019-11-14", "close": 124.19, "volume": 550929.0}, {"date": "2019-11-15", "close": 124.46, "volume": 470089.0}, {"date": "2019-11-18", "close": 123.97, "volume": 582828.0}, {"date": "2019-11-19", "close": 124.1, "volume": 340045.0}, {"date": "2019-11-20", "close": 123.57, "volume": 542067.0}, {"date": "2019-11-21", "close": 122.92, "volume": 580773.0}, {"date": "2019-11-22", "close": 123.18, "volume": 390628.0}, {"date": "2019-11-25", "close": 125.48, "volume": 734501.0}, {"date": "2019-11-26", "close": 125.2, "volume": 542452.0}, {"date": "2019-11-27", "close": 126.02, "volume": 896589.0}, {"date": "2019-11-29", "close": 125.12, "volume": 407819.0}, {"date": "2019-12-02", "close": 124.11, "volume": 766608.0}, {"date": "2019-12-03", "close": 123.47, "volume": 627167.0}, {"date": "2019-12-04", "close": 124.39, "volume": 476968.0}, {"date": "2019-12-05", "close": 124.6, "volume": 647145.0}, {"date": "2019-12-06", "close": 126.22, "volume": 462953.0}, {"date": "2019-12-09", "close": 126.1, "volume": 810819.0}, {"date": "2019-12-10", "close": 126.29, "volume": 641924.0}, {"date": "2019-12-11", "close": 126.28, "volume": 483025.0}, {"date": "2019-12-12", "close": 127.69, "volume": 1113649.0}, {"date": "2019-12-13", "close": 126.9, "volume": 1478938.0}, {"date": "2019-12-16", "close": 127.02, "volume": 1337305.0}, {"date": "2019-12-17", "close": 127.94, "volume": 1117813.0}, {"date": "2019-12-18", "close": 128.49, "volume": 1038182.0}, {"date": "2019-12-19", "close": 128.79, "volume": 814932.0}, {"date": "2019-12-20", "close": 128.67, "volume": 1736349.0}, {"date": "2019-12-23", "close": 128.71, "volume": 702245.0}, {"date": "2019-12-24", "close": 128.87, "volume": 277297.0}, {"date": "2019-12-26", "close": 129.0, "volume": 544283.0}, {"date": "2019-12-27", "close": 128.41, "volume": 732394.0}, {"date": "2019-12-30", "close": 128.42, "volume": 1790356.0}, {"date": "2019-12-31", "close": 128.58, "volume": 2965101.0}, {"date": "2020-01-02", "close": 128.44, "volume": 1124370.0}, {"date": "2020-01-03", "close": 128.08, "volume": 679342.0}, {"date": "2020-01-06", "close": 128.1, "volume": 1568089.0}, {"date": "2020-01-07", "close": 127.45, "volume": 632729.0}, {"date": "2020-01-08", "close": 127.52, "volume": 1265980.0}, {"date": "2020-01-09", "close": 127.22, "volume": 988917.0}, {"date": "2020-01-10", "close": 126.53, "volume": 1130443.0}, {"date": "2020-01-13", "close": 127.47, "volume": 1782350.0}, {"date": "2020-01-14", "close": 127.67, "volume": 987201.0}, {"date": "2020-01-15", "close": 127.91, "volume": 565677.0}, {"date": "2020-01-16", "close": 129.5, "volume": 1281094.0}, {"date": "2020-01-17", "close": 129.07, "volume": 777132.0}, {"date": "2020-01-21", "close": 127.88, "volume": 1001165.0}, {"date": "2020-01-22", "close": 127.63, "volume": 977000.0}, {"date": "2020-01-23", "close": 127.72, "volume": 878031.0}, {"date": "2020-01-24", "close": 126.0, "volume": 1346971.0}, {"date": "2020-01-27", "close": 124.4, "volume": 1250716.0}, {"date": "2020-01-28", "close": 124.99, "volume": 923548.0}, {"date": "2020-01-29", "close": 124.14, "volume": 560355.0}, {"date": "2020-01-30", "close": 124.39, "volume": 923859.0}, {"date": "2020-01-31", "close": 121.84, "volume": 1727606.0}, {"date": "2020-02-03", "close": 122.97, "volume": 562976.0}, {"date": "2020-02-04", "close": 124.34, "volume": 828557.0}, {"date": "2020-02-05", "close": 126.72, "volume": 642653.0}, {"date": "2020-02-06", "close": 126.0, "volume": 647563.0}, {"date": "2020-02-07", "close": 124.44, "volume": 508089.0}, {"date": "2020-02-10", "close": 124.66, "volume": 589532.0}, {"date": "2020-02-11", "close": 125.69, "volume": 492578.0}, {"date": "2020-02-12", "close": 126.53, "volume": 407008.0}, {"date": "2020-02-13", "close": 126.78, "volume": 567103.0}, {"date": "2020-02-14", "close": 126.15, "volume": 556084.0}, {"date": "2020-02-18", "close": 125.58, "volume": 496347.0}, {"date": "2020-02-19", "close": 126.09, "volume": 475113.0}, {"date": "2020-02-20", "close": 126.9, "volume": 900787.0}, {"date": "2020-02-21", "close": 125.71, "volume": 536294.0}, {"date": "2020-02-24", "close": 121.99, "volume": 1210665.0}, {"date": "2020-02-25", "close": 117.88, "volume": 1680124.0}, {"date": "2020-02-26", "close": 116.11, "volume": 1441948.0}, {"date": "2020-02-27", "close": 111.8, "volume": 2297541.0}, {"date": "2020-02-28", "close": 110.11, "volume": 2993873.0}, {"date": "2020-03-02", "close": 113.2, "volume": 1568505.0}, {"date": "2020-03-03", "close": 110.82, "volume": 1054785.0}, {"date": "2020-03-04", "close": 113.6, "volume": 1903941.0}, {"date": "2020-03-05", "close": 109.4, "volume": 1146480.0}, {"date": "2020-03-06", "close": 107.16, "volume": 1379460.0}, {"date": "2020-03-09", "close": 96.03, "volume": 2333805.0}, {"date": "2020-03-10", "close": 99.02, "volume": 1865933.0}, {"date": "2020-03-11", "close": 92.55, "volume": 2228032.0}, {"date": "2020-03-12", "close": 82.07, "volume": 2804662.0}, {"date": "2020-03-13", "close": 89.1, "volume": 3410558.0}, {"date": "2020-03-16", "close": 77.41, "volume": 2663175.0}, {"date": "2020-03-17", "close": 82.05, "volume": 2538138.0}, {"date": "2020-03-18", "close": 73.38, "volume": 3076947.0}, {"date": "2020-03-19", "close": 77.1, "volume": 2517512.0}, {"date": "2020-03-20", "close": 73.47, "volume": 1861011.0}, {"date": "2020-03-23", "close": 71.79, "volume": 3650695.0}, {"date": "2020-03-24", "close": 78.05, "volume": 2096762.0}, {"date": "2020-03-25", "close": 79.04, "volume": 1145075.0}, {"date": "2020-03-26", "close": 84.22, "volume": 1665296.0}, {"date": "2020-03-27", "close": 81.24, "volume": 1316280.0}, {"date": "2020-03-30", "close": 82.51, "volume": 1837342.0}, {"date": "2020-03-31", "close": 82.03, "volume": 1538223.0}, {"date": "2020-04-01", "close": 76.55, "volume": 1665495.0}, {"date": "2020-04-02", "close": 77.12, "volume": 1780444.0}, {"date": "2020-04-03", "close": 74.44, "volume": 1824910.0}, {"date": "2020-04-06", "close": 80.44, "volume": 1616401.0}, {"date": "2020-04-07", "close": 81.05, "volume": 1255981.0}, {"date": "2020-04-08", "close": 84.83, "volume": 1576668.0}, {"date": "2020-04-09", "close": 89.63, "volume": 1717036.0}, {"date": "2020-04-13", "close": 86.62, "volume": 1519675.0}, {"date": "2020-04-14", "close": 87.61, "volume": 1233383.0}, {"date": "2020-04-15", "close": 83.19, "volume": 874637.0}, {"date": "2020-04-16", "close": 82.06, "volume": 1481038.0}, {"date": "2020-04-17", "close": 85.87, "volume": 1539846.0}, {"date": "2020-04-20", "close": 84.15, "volume": 1839530.0}, {"date": "2020-04-21", "close": 82.58, "volume": 803618.0}, {"date": "2020-04-22", "close": 83.11, "volume": 667123.0}, {"date": "2020-04-23", "close": 84.03, "volume": 1407112.0}, {"date": "2020-04-24", "close": 85.13, "volume": 1407697.0}, {"date": "2020-04-27", "close": 89.13, "volume": 1000607.0}, {"date": "2020-04-28", "close": 91.43, "volume": 2051540.0}, {"date": "2020-04-29", "close": 95.99, "volume": 1552843.0}, {"date": "2020-04-30", "close": 92.31, "volume": 1643303.0}, {"date": "2020-05-01", "close": 88.56, "volume": 1327129.0}, {"date": "2020-05-04", "close": 88.35, "volume": 1522084.0}, {"date": "2020-05-05", "close": 87.94, "volume": 1373405.0}, {"date": "2020-05-06", "close": 86.13, "volume": 1108003.0}, {"date": "2020-05-07", "close": 87.57, "volume": 1107969.0}, {"date": "2020-05-08", "close": 91.5, "volume": 1021478.0}, {"date": "2020-05-11", "close": 89.51, "volume": 1349127.0}, {"date": "2020-05-12", "close": 85.81, "volume": 1421686.0}, {"date": "2020-05-13", "close": 82.35, "volume": 1253918.0}, {"date": "2020-05-14", "close": 82.72, "volume": 1891163.0}, {"date": "2020-05-15", "close": 83.53, "volume": 2394495.0}, {"date": "2020-05-18", "close": 90.06, "volume": 1761170.0}, {"date": "2020-05-19", "close": 87.78, "volume": 1264919.0}, {"date": "2020-05-20", "close": 90.91, "volume": 2336464.0}, {"date": "2020-05-21", "close": 91.03, "volume": 937091.0}, {"date": "2020-05-22", "close": 91.12, "volume": 617253.0}, {"date": "2020-05-26", "close": 94.94, "volume": 1647296.0}, {"date": "2020-05-27", "close": 99.1, "volume": 2163269.0}, {"date": "2020-05-28", "close": 96.35, "volume": 2714724.0}, {"date": "2020-05-29", "close": 95.19, "volume": 1399580.0}, {"date": "2020-06-01", "close": 95.89, "volume": 1256818.0}, {"date": "2020-06-02", "close": 96.9, "volume": 1415038.0}, {"date": "2020-06-03", "close": 100.35, "volume": 2448814.0}, {"date": "2020-06-04", "close": 101.15, "volume": 1853281.0}, {"date": "2020-06-05", "close": 106.11, "volume": 2656162.0}, {"date": "2020-06-08", "close": 109.12, "volume": 3917831.0}, {"date": "2020-06-09", "close": 106.36, "volume": 2080534.0}, {"date": "2020-06-10", "close": 102.04, "volume": 1203029.0}, {"date": "2020-06-11", "close": 93.49, "volume": 1905192.0}, {"date": "2020-06-12", "close": 96.24, "volume": 3157205.0}, {"date": "2020-06-15", "close": 97.4, "volume": 1849851.0}, {"date": "2020-06-16", "close": 100.01, "volume": 1814778.0}, {"date": "2020-06-17", "close": 97.36, "volume": 961143.0}, {"date": "2020-06-18", "close": 97.24, "volume": 1192024.0}, {"date": "2020-06-19", "close": 96.22, "volume": 1655260.0}, {"date": "2020-06-22", "close": 96.64, "volume": 888548.0}, {"date": "2020-06-23", "close": 96.75, "volume": 1119516.0}, {"date": "2020-06-24", "close": 93.13, "volume": 1008525.0}, {"date": "2020-06-25", "close": 94.74, "volume": 1284261.0}, {"date": "2020-06-26", "close": 92.33, "volume": 1290651.0}, {"date": "2020-06-29", "close": 96.3, "volume": 1530688.0}, {"date": "2020-06-30", "close": 97.46, "volume": 1174846.0}, {"date": "2020-07-01", "close": 95.62, "volume": 600478.0}, {"date": "2020-07-02", "close": 95.79, "volume": 991671.0}, {"date": "2020-07-06", "close": 96.72, "volume": 1153293.0}, {"date": "2020-07-07", "close": 94.03, "volume": 618580.0}, {"date": "2020-07-08", "close": 94.37, "volume": 1212885.0}, {"date": "2020-07-09", "close": 91.58, "volume": 726927.0}, {"date": "2020-07-10", "close": 94.31, "volume": 1203582.0}, {"date": "2020-07-13", "close": 93.84, "volume": 1014515.0}, {"date": "2020-07-14", "close": 95.25, "volume": 1107753.0}, {"date": "2020-07-15", "close": 99.23, "volume": 1255103.0}, {"date": "2020-07-16", "close": 98.77, "volume": 925812.0}, {"date": "2020-07-17", "close": 98.55, "volume": 546822.0}, {"date": "2020-07-20", "close": 96.97, "volume": 815640.0}, {"date": "2020-07-21", "close": 99.82, "volume": 504555.0}, {"date": "2020-07-22", "close": 99.87, "volume": 491594.0}, {"date": "2020-07-23", "close": 100.64, "volume": 861401.0}, {"date": "2020-07-24", "close": 99.1, "volume": 1438261.0}, {"date": "2020-07-27", "close": 99.49, "volume": 1015152.0}, {"date": "2020-07-28", "close": 99.2, "volume": 608610.0}, {"date": "2020-07-29", "close": 101.85, "volume": 1436434.0}, {"date": "2020-07-30", "close": 100.62, "volume": 1485129.0}, {"date": "2020-07-31", "close": 99.5, "volume": 645732.0}, {"date": "2020-08-03", "close": 100.61, "volume": 1054132.0}, {"date": "2020-08-04", "close": 101.55, "volume": 965879.0}, {"date": "2020-08-05", "close": 103.8, "volume": 1218912.0}, {"date": "2020-08-06", "close": 103.69, "volume": 1428143.0}, {"date": "2020-08-07", "close": 106.16, "volume": 1470568.0}, {"date": "2020-08-10", "close": 108.28, "volume": 2513766.0}, {"date": "2020-08-11", "close": 108.28, "volume": 2433946.0}, {"date": "2020-08-12", "close": 108.25, "volume": 2529558.0}, {"date": "2020-08-13", "close": 107.24, "volume": 1357924.0}, {"date": "2020-08-14", "close": 107.86, "volume": 1057216.0}, {"date": "2020-08-17", "close": 107.65, "volume": 1111991.0}, {"date": "2020-08-18", "close": 105.83, "volume": 1553770.0}, {"date": "2020-08-19", "close": 105.6, "volume": 2087995.0}, {"date": "2020-08-20", "close": 104.83, "volume": 843669.0}, {"date": "2020-08-21", "close": 103.99, "volume": 1113294.0}, {"date": "2020-08-24", "close": 106.41, "volume": 1852265.0}, {"date": "2020-08-25", "close": 106.11, "volume": 1361739.0}, {"date": "2020-08-26", "close": 104.9, "volume": 3296011.0}, {"date": "2020-08-27", "close": 105.77, "volume": 1575867.0}, {"date": "2020-08-28", "close": 106.58, "volume": 1600297.0}, {"date": "2020-08-31", "close": 104.84, "volume": 1705979.0}, {"date": "2020-09-01", "close": 105.91, "volume": 1307728.0}, {"date": "2020-09-02", "close": 106.82, "volume": 1692590.0}, {"date": "2020-09-03", "close": 104.91, "volume": 1422313.0}, {"date": "2020-09-04", "close": 105.06, "volume": 942077.0}, {"date": "2020-09-08", "close": 102.68, "volume": 985149.0}, {"date": "2020-09-09", "close": 103.53, "volume": 1136654.0}, {"date": "2020-09-10", "close": 101.99, "volume": 1256324.0}, {"date": "2020-09-11", "close": 101.56, "volume": 798901.0}, {"date": "2020-09-14", "close": 103.73, "volume": 1429787.0}, {"date": "2020-09-15", "close": 103.67, "volume": 927409.0}, {"date": "2020-09-16", "close": 104.85, "volume": 1713192.0}, {"date": "2020-09-17", "close": 104.19, "volume": 1515179.0}, {"date": "2020-09-18", "close": 103.51, "volume": 1295122.0}, {"date": "2020-09-21", "close": 99.08, "volume": 2017610.0}, {"date": "2020-09-22", "close": 99.23, "volume": 1684429.0}, {"date": "2020-09-23", "close": 95.49, "volume": 1426082.0}, {"date": "2020-09-24", "close": 95.77, "volume": 1312321.0}, {"date": "2020-09-25", "close": 96.95, "volume": 1245094.0}, {"date": "2020-09-28", "close": 99.99, "volume": 1026494.0}, {"date": "2020-09-29", "close": 99.09, "volume": 1063218.0}, {"date": "2020-09-30", "close": 99.33, "volume": 659049.0}, {"date": "2020-10-01", "close": 100.9, "volume": 478259.0}, {"date": "2020-10-02", "close": 102.52, "volume": 1068018.0}, {"date": "2020-10-05", "close": 105.03, "volume": 842850.0}, {"date": "2020-10-06", "close": 104.62, "volume": 2255186.0}, {"date": "2020-10-07", "close": 106.77, "volume": 1295325.0}, {"date": "2020-10-08", "close": 108.48, "volume": 1146400.0}, {"date": "2020-10-09", "close": 108.47, "volume": 1943650.0}, {"date": "2020-10-12", "close": 109.33, "volume": 1552156.0}, {"date": "2020-10-13", "close": 107.66, "volume": 1529374.0}, {"date": "2020-10-14", "close": 106.92, "volume": 1406759.0}, {"date": "2020-10-15", "close": 108.47, "volume": 1011267.0}, {"date": "2020-10-16", "close": 108.15, "volume": 1678230.0}, {"date": "2020-10-19", "close": 106.89, "volume": 948118.0}, {"date": "2020-10-20", "close": 107.74, "volume": 2239122.0}, {"date": "2020-10-21", "close": 107.22, "volume": 875706.0}, {"date": "2020-10-22", "close": 109.48, "volume": 928404.0}, {"date": "2020-10-23", "close": 110.33, "volume": 1373233.0}, {"date": "2020-10-26", "close": 107.61, "volume": 1206022.0}, {"date": "2020-10-27", "close": 105.69, "volume": 1846604.0}, {"date": "2020-10-28", "close": 102.14, "volume": 2116138.0}, {"date": "2020-10-29", "close": 103.8, "volume": 1158797.0}, {"date": "2020-10-30", "close": 102.99, "volume": 1681308.0}, {"date": "2020-11-02", "close": 105.49, "volume": 797950.0}, {"date": "2020-11-03", "close": 108.38, "volume": 2206242.0}, {"date": "2020-11-04", "close": 106.11, "volume": 2947191.0}, {"date": "2020-11-05", "close": 109.47, "volume": 1459300.0}, {"date": "2020-11-06", "close": 107.99, "volume": 1099266.0}, {"date": "2020-11-09", "close": 115.54, "volume": 5384690.0}, {"date": "2020-11-10", "close": 118.64, "volume": 4684327.0}, {"date": "2020-11-11", "close": 117.16, "volume": 2640850.0}, {"date": "2020-11-12", "close": 114.72, "volume": 2440758.0}, {"date": "2020-11-13", "close": 117.96, "volume": 3676113.0}, {"date": "2020-11-16", "close": 121.97, "volume": 2140466.0}, {"date": "2020-11-17", "close": 122.28, "volume": 1773746.0}, {"date": "2020-11-18", "close": 120.71, "volume": 2976467.0}, {"date": "2020-11-19", "close": 121.34, "volume": 1955047.0}, {"date": "2020-11-20", "close": 120.99, "volume": 2075985.0}, {"date": "2020-11-23", "close": 123.96, "volume": 1636809.0}, {"date": "2020-11-24", "close": 127.91, "volume": 3220322.0}, {"date": "2020-11-25", "close": 126.81, "volume": 1241086.0}, {"date": "2020-11-27", "close": 126.19, "volume": 1041253.0}, {"date": "2020-11-30", "close": 122.62, "volume": 2775629.0}, {"date": "2020-12-01", "close": 124.43, "volume": 1491040.0}, {"date": "2020-12-02", "close": 125.35, "volume": 1393093.0}, {"date": "2020-12-03", "close": 126.05, "volume": 899584.0}, {"date": "2020-12-04", "close": 129.57, "volume": 1447972.0}, {"date": "2020-12-07", "close": 128.88, "volume": 1372700.0}, {"date": "2020-12-08", "close": 130.15, "volume": 911028.0}, {"date": "2020-12-09", "close": 129.94, "volume": 1733443.0}, {"date": "2020-12-10", "close": 130.54, "volume": 880702.0}, {"date": "2020-12-11", "close": 129.45, "volume": 1082178.0}, {"date": "2020-12-14", "close": 128.15, "volume": 1888240.0}, {"date": "2020-12-15", "close": 131.72, "volume": 1176764.0}, {"date": "2020-12-16", "close": 130.89, "volume": 1082060.0}, {"date": "2020-12-17", "close": 132.06, "volume": 786946.0}, {"date": "2020-12-18", "close": 130.41, "volume": 717035.0}, {"date": "2020-12-21", "close": 129.48, "volume": 1224979.0}, {"date": "2020-12-22", "close": 129.9, "volume": 771425.0}, {"date": "2020-12-23", "close": 132.01, "volume": 1588555.0}, {"date": "2020-12-24", "close": 132.01, "volume": 375250.0}, {"date": "2020-12-28", "close": 132.3, "volume": 1934502.0}, {"date": "2020-12-29", "close": 130.08, "volume": 2852145.0}, {"date": "2020-12-30", "close": 131.69, "volume": 1472310.0}, {"date": "2020-12-31", "close": 131.75, "volume": 2060669.0}, {"date": "2021-01-04", "close": 130.0, "volume": 1733291.0}, {"date": "2021-01-05", "close": 132.74, "volume": 2473447.0}, {"date": "2021-01-06", "close": 139.75, "volume": 2845584.0}, {"date": "2021-01-07", "close": 141.06, "volume": 1801892.0}, {"date": "2021-01-08", "close": 139.57, "volume": 813175.0}, {"date": "2021-01-11", "close": 139.96, "volume": 1579471.0}, {"date": "2021-01-12", "close": 142.8, "volume": 1247284.0}, {"date": "2021-01-13", "close": 141.28, "volume": 1520085.0}, {"date": "2021-01-14", "close": 144.17, "volume": 1928290.0}, {"date": "2021-01-15", "close": 141.98, "volume": 1358847.0}, {"date": "2021-01-19", "close": 142.96, "volume": 2086178.0}, {"date": "2021-01-20", "close": 143.7, "volume": 1407808.0}, {"date": "2021-01-21", "close": 142.03, "volume": 3574303.0}, {"date": "2021-01-22", "close": 143.79, "volume": 5243695.0}, {"date": "2021-01-25", "close": 143.54, "volume": 4717285.0}, {"date": "2021-01-26", "close": 142.82, "volume": 1032457.0}, {"date": "2021-01-27", "close": 141.12, "volume": 1790130.0}, {"date": "2021-01-28", "close": 140.26, "volume": 2125338.0}, {"date": "2021-01-29", "close": 138.4, "volume": 1788649.0}, {"date": "2021-02-01", "close": 141.55, "volume": 1600958.0}, {"date": "2021-02-02", "close": 142.32, "volume": 935509.0}, {"date": "2021-02-03", "close": 143.21, "volume": 1643210.0}, {"date": "2021-02-04", "close": 146.16, "volume": 1159034.0}, {"date": "2021-02-05", "close": 147.81, "volume": 1391007.0}, {"date": "2021-02-08", "close": 151.74, "volume": 1571905.0}, {"date": "2021-02-09", "close": 152.07, "volume": 837467.0}, {"date": "2021-02-10", "close": 151.4, "volume": 1171765.0}, {"date": "2021-02-11", "close": 151.31, "volume": 1214429.0}, {"date": "2021-02-12", "close": 151.96, "volume": 1023573.0}, {"date": "2021-02-16", "close": 152.31, "volume": 900354.0}, {"date": "2021-02-17", "close": 151.43, "volume": 1606359.0}, {"date": "2021-02-18", "close": 149.09, "volume": 1371124.0}, {"date": "2021-02-19", "close": 152.19, "volume": 1607330.0}, {"date": "2021-02-22", "close": 153.99, "volume": 2058782.0}, {"date": "2021-02-23", "close": 153.49, "volume": 2521654.0}, {"date": "2021-02-24", "close": 157.68, "volume": 2523806.0}, {"date": "2021-02-25", "close": 152.61, "volume": 1814744.0}, {"date": "2021-02-26", "close": 151.6, "volume": 2284183.0}, {"date": "2021-03-01", "close": 156.87, "volume": 2317167.0}, {"date": "2021-03-02", "close": 154.78, "volume": 2314746.0}, {"date": "2021-03-03", "close": 155.61, "volume": 2605240.0}, {"date": "2021-03-04", "close": 152.97, "volume": 3514583.0}, {"date": "2021-03-05", "close": 156.96, "volume": 3257961.0}, {"date": "2021-03-08", "close": 160.49, "volume": 2833520.0}, {"date": "2021-03-09", "close": 161.25, "volume": 2014922.0}, {"date": "2021-03-10", "close": 165.21, "volume": 3056781.0}, {"date": "2021-03-11", "close": 167.19, "volume": 2602258.0}, {"date": "2021-03-12", "close": 169.53, "volume": 6455080.0}, {"date": "2021-03-15", "close": 169.4, "volume": 1809680.0}, {"date": "2021-03-16", "close": 166.27, "volume": 2651768.0}, {"date": "2021-03-17", "close": 167.65, "volume": 2424102.0}, {"date": "2021-03-18", "close": 163.97, "volume": 3451617.0}, {"date": "2021-03-19", "close": 164.48, "volume": 2153576.0}, {"date": "2021-03-22", "close": 161.48, "volume": 1700145.0}, {"date": "2021-03-23", "close": 155.16, "volume": 2247362.0}, {"date": "2021-03-24", "close": 153.0, "volume": 3303192.0}, {"date": "2021-03-25", "close": 156.74, "volume": 2080707.0}, {"date": "2021-03-26", "close": 160.18, "volume": 2228813.0}, {"date": "2021-03-29", "close": 156.08, "volume": 2044349.0}, {"date": "2021-03-30", "close": 158.77, "volume": 1779294.0}, {"date": "2021-03-31", "close": 159.47, "volume": 1637617.0}, {"date": "2021-04-01", "close": 161.32, "volume": 1861919.0}, {"date": "2021-04-05", "close": 162.09, "volume": 1604180.0}, {"date": "2021-04-06", "close": 161.55, "volume": 1407704.0}, {"date": "2021-04-07", "close": 159.67, "volume": 1917885.0}, {"date": "2021-04-08", "close": 160.4, "volume": 1885128.0}, {"date": "2021-04-09", "close": 160.65, "volume": 2617415.0}, {"date": "2021-04-12", "close": 160.64, "volume": 1181041.0}, {"date": "2021-04-13", "close": 159.35, "volume": 1528092.0}, {"date": "2021-04-14", "close": 161.33, "volume": 1435321.0}, {"date": "2021-04-15", "close": 161.74, "volume": 1363861.0}, {"date": "2021-04-16", "close": 162.25, "volume": 1265241.0}, {"date": "2021-04-19", "close": 160.95, "volume": 1785620.0}, {"date": "2021-04-20", "close": 156.91, "volume": 1954545.0}, {"date": "2021-04-21", "close": 160.35, "volume": 1383391.0}, {"date": "2021-04-22", "close": 159.16, "volume": 2231577.0}, {"date": "2021-04-23", "close": 162.22, "volume": 1214150.0}, {"date": "2021-04-26", "close": 163.39, "volume": 875986.0}, {"date": "2021-04-27", "close": 163.94, "volume": 1739014.0}, {"date": "2021-04-28", "close": 164.31, "volume": 1593976.0}, {"date": "2021-04-29", "close": 164.43, "volume": 1181570.0}, {"date": "2021-04-30", "close": 162.38, "volume": 1487896.0}, {"date": "2021-05-03", "close": 164.48, "volume": 1830081.0}, {"date": "2021-05-04", "close": 163.82, "volume": 1464342.0}, {"date": "2021-05-05", "close": 163.93, "volume": 1034507.0}, {"date": "2021-05-06", "close": 165.16, "volume": 1266861.0}, {"date": "2021-05-07", "close": 166.97, "volume": 1818402.0}, {"date": "2021-05-10", "close": 164.21, "volume": 1314125.0}, {"date": "2021-05-11", "close": 163.0, "volume": 2258023.0}, {"date": "2021-05-12", "close": 157.86, "volume": 1522619.0}, {"date": "2021-05-13", "close": 161.59, "volume": 2086020.0}, {"date": "2021-05-14", "close": 165.15, "volume": 1284586.0}, {"date": "2021-05-17", "close": 166.17, "volume": 1251305.0}, {"date": "2021-05-18", "close": 164.19, "volume": 912125.0}, {"date": "2021-05-19", "close": 162.48, "volume": 1527725.0}, {"date": "2021-05-20", "close": 162.54, "volume": 1265649.0}, {"date": "2021-05-21", "close": 163.42, "volume": 975732.0}, {"date": "2021-05-24", "close": 164.44, "volume": 1387789.0}, {"date": "2021-05-25", "close": 162.17, "volume": 1018615.0}, {"date": "2021-05-26", "close": 165.34, "volume": 1090009.0}, {"date": "2021-05-27", "close": 167.7, "volume": 1651075.0}, {"date": "2021-05-28", "close": 167.53, "volume": 1166380.0}, {"date": "2021-06-01", "close": 170.49, "volume": 1875781.0}, {"date": "2021-06-02", "close": 171.75, "volume": 2070570.0}, {"date": "2021-06-03", "close": 170.32, "volume": 1373322.0}, {"date": "2021-06-04", "close": 170.39, "volume": 1272985.0}, {"date": "2021-06-07", "close": 172.26, "volume": 1277490.0}, {"date": "2021-06-08", "close": 173.97, "volume": 1397778.0}, {"date": "2021-06-09", "close": 172.82, "volume": 1126360.0}, {"date": "2021-06-10", "close": 169.86, "volume": 1408925.0}, {"date": "2021-06-11", "close": 171.57, "volume": 1301065.0}, {"date": "2021-06-14", "close": 170.31, "volume": 1162746.0}, {"date": "2021-06-15", "close": 170.73, "volume": 1091119.0}, {"date": "2021-06-16", "close": 170.61, "volume": 1152057.0}, {"date": "2021-06-17", "close": 166.92, "volume": 2416791.0}, {"date": "2021-06-18", "close": 162.05, "volume": 3728622.0}, {"date": "2021-06-21", "close": 166.07, "volume": 2431533.0}, {"date": "2021-06-22", "close": 166.79, "volume": 1268430.0}, {"date": "2021-06-23", "close": 167.11, "volume": 1794354.0}, {"date": "2021-06-24", "close": 169.46, "volume": 2466616.0}, {"date": "2021-06-25", "close": 169.01, "volume": 1662718.0}, {"date": "2021-06-28", "close": 166.79, "volume": 1676357.0}, {"date": "2021-06-29", "close": 165.57, "volume": 1282960.0}, {"date": "2021-06-30", "close": 165.77, "volume": 1055946.0}, {"date": "2021-07-01", "close": 167.43, "volume": 1587466.0}, {"date": "2021-07-02", "close": 165.52, "volume": 1278861.0}, {"date": "2021-07-06", "close": 162.67, "volume": 1643837.0}, {"date": "2021-07-07", "close": 161.18, "volume": 2669263.0}, {"date": "2021-07-08", "close": 159.5, "volume": 1604292.0}, {"date": "2021-07-09", "close": 163.19, "volume": 1662361.0}, {"date": "2021-07-12", "close": 163.91, "volume": 876751.0}, {"date": "2021-07-13", "close": 160.63, "volume": 1026805.0}, {"date": "2021-07-14", "close": 158.84, "volume": 1132475.0}, {"date": "2021-07-15", "close": 158.79, "volume": 2079198.0}, {"date": "2021-07-16", "close": 156.46, "volume": 2075081.0}, {"date": "2021-07-19", "close": 152.99, "volume": 3255214.0}, {"date": "2021-07-20", "close": 157.51, "volume": 1536460.0}, {"date": "2021-07-21", "close": 160.14, "volume": 859230.0}, {"date": "2021-07-22", "close": 157.08, "volume": 1061756.0}, {"date": "2021-07-23", "close": 157.61, "volume": 2012375.0}, {"date": "2021-07-26", "close": 159.11, "volume": 1072539.0}, {"date": "2021-07-27", "close": 157.87, "volume": 1105451.0}, {"date": "2021-07-28", "close": 159.56, "volume": 1786738.0}, {"date": "2021-07-29", "close": 161.11, "volume": 951934.0}, {"date": "2021-07-30", "close": 159.96, "volume": 1593536.0}, {"date": "2021-08-02", "close": 158.77, "volume": 1774875.0}, {"date": "2021-08-03", "close": 160.09, "volume": 2426238.0}, {"date": "2021-08-04", "close": 157.02, "volume": 2344002.0}, {"date": "2021-08-05", "close": 159.78, "volume": 1655993.0}, {"date": "2021-08-06", "close": 161.64, "volume": 1246270.0}, {"date": "2021-08-09", "close": 160.49, "volume": 1019141.0}, {"date": "2021-08-10", "close": 161.72, "volume": 1211171.0}, {"date": "2021-08-11", "close": 163.02, "volume": 1184516.0}, {"date": "2021-08-12", "close": 162.6, "volume": 2841477.0}, {"date": "2021-08-13", "close": 161.43, "volume": 1045522.0}, {"date": "2021-08-16", "close": 160.26, "volume": 1576401.0}, {"date": "2021-08-17", "close": 158.57, "volume": 1819360.0}, {"date": "2021-08-18", "close": 156.93, "volume": 1008462.0}, {"date": "2021-08-19", "close": 155.13, "volume": 1444290.0}, {"date": "2021-08-20", "close": 157.7, "volume": 700608.0}, {"date": "2021-08-23", "close": 159.95, "volume": 851524.0}, {"date": "2021-08-24", "close": 161.35, "volume": 1095977.0}, {"date": "2021-08-25", "close": 162.21, "volume": 967443.0}, {"date": "2021-08-26", "close": 160.36, "volume": 997865.0}, {"date": "2021-08-27", "close": 164.68, "volume": 1620975.0}, {"date": "2021-08-30", "close": 163.65, "volume": 1328748.0}, {"date": "2021-08-31", "close": 164.0, "volume": 1249066.0}, {"date": "2021-09-01", "close": 164.7, "volume": 1146487.0}, {"date": "2021-09-02", "close": 165.42, "volume": 972880.0}, {"date": "2021-09-03", "close": 164.67, "volume": 706838.0}, {"date": "2021-09-07", "close": 163.8, "volume": 544034.0}, {"date": "2021-09-08", "close": 162.16, "volume": 745975.0}, {"date": "2021-09-09", "close": 161.93, "volume": 723282.0}, {"date": "2021-09-10", "close": 160.26, "volume": 683368.0}, {"date": "2021-09-13", "close": 161.73, "volume": 1048180.0}, {"date": "2021-09-14", "close": 159.38, "volume": 1306276.0}, {"date": "2021-09-15", "close": 161.28, "volume": 1503261.0}, {"date": "2021-09-16", "close": 160.44, "volume": 889062.0}, {"date": "2021-09-17", "close": 160.3, "volume": 1320609.0}, {"date": "2021-09-20", "close": 157.16, "volume": 1469281.0}, {"date": "2021-09-21", "close": 156.78, "volume": 1141707.0}, {"date": "2021-09-22", "close": 158.97, "volume": 1137815.0}, {"date": "2021-09-23", "close": 161.9, "volume": 1130832.0}, {"date": "2021-09-24", "close": 160.86, "volume": 1586077.0}, {"date": "2021-09-27", "close": 164.04, "volume": 1571390.0}, {"date": "2021-09-28", "close": 161.61, "volume": 1523909.0}, {"date": "2021-09-29", "close": 161.94, "volume": 678974.0}, {"date": "2021-09-30", "close": 160.23, "volume": 877973.0}, {"date": "2021-10-01", "close": 163.15, "volume": 1310350.0}, {"date": "2021-10-04", "close": 162.94, "volume": 1170861.0}, {"date": "2021-10-05", "close": 163.36, "volume": 1200261.0}, {"date": "2021-10-06", "close": 162.35, "volume": 1399079.0}, {"date": "2021-10-07", "close": 164.52, "volume": 1211881.0}, {"date": "2021-10-08", "close": 164.11, "volume": 884703.0}, {"date": "2021-10-11", "close": 163.24, "volume": 1080409.0}, {"date": "2021-10-12", "close": 163.8, "volume": 1087305.0}, {"date": "2021-10-13", "close": 164.07, "volume": 1721111.0}, {"date": "2021-10-14", "close": 166.12, "volume": 1099931.0}, {"date": "2021-10-15", "close": 165.75, "volume": 1742391.0}, {"date": "2021-10-18", "close": 165.62, "volume": 4995714.0}, {"date": "2021-10-19", "close": 165.85, "volume": 6019948.0}, {"date": "2021-10-20", "close": 167.41, "volume": 1266306.0}, {"date": "2021-10-21", "close": 167.42, "volume": 1122832.0}, {"date": "2021-10-22", "close": 167.18, "volume": 967494.0}, {"date": "2021-10-25", "close": 168.77, "volume": 1052415.0}, {"date": "2021-10-26", "close": 167.32, "volume": 1401250.0}, {"date": "2021-10-27", "close": 163.97, "volume": 1172573.0}, {"date": "2021-10-28", "close": 166.66, "volume": 1224206.0}, {"date": "2021-10-29", "close": 166.38, "volume": 832103.0}, {"date": "2021-11-01", "close": 170.51, "volume": 1239085.0}, {"date": "2021-11-02", "close": 171.33, "volume": 1280966.0}, {"date": "2021-11-03", "close": 174.08, "volume": 1966294.0}, {"date": "2021-11-04", "close": 173.18, "volume": 1163817.0}, {"date": "2021-11-05", "close": 176.46, "volume": 1613151.0}, {"date": "2021-11-08", "close": 176.88, "volume": 1185800.0}, {"date": "2021-11-09", "close": 175.5, "volume": 1506951.0}, {"date": "2021-11-10", "close": 173.9, "volume": 1783352.0}, {"date": "2021-11-11", "close": 175.16, "volume": 1411902.0}, {"date": "2021-11-12", "close": 174.93, "volume": 1193810.0}, {"date": "2021-11-15", "close": 174.8, "volume": 1182663.0}, {"date": "2021-11-16", "close": 174.66, "volume": 1741761.0}, {"date": "2021-11-17", "close": 172.69, "volume": 3376546.0}, {"date": "2021-11-18", "close": 172.07, "volume": 1519645.0}, {"date": "2021-11-19", "close": 170.39, "volume": 1286944.0}, {"date": "2021-11-22", "close": 171.32, "volume": 1517399.0}, {"date": "2021-11-23", "close": 171.78, "volume": 1966096.0}, {"date": "2021-11-24", "close": 171.41, "volume": 919578.0}, {"date": "2021-11-26", "close": 164.79, "volume": 1727181.0}, {"date": "2021-11-29", "close": 164.22, "volume": 1371783.0}, {"date": "2021-11-30", "close": 160.47, "volume": 2809059.0}, {"date": "2021-12-01", "close": 157.31, "volume": 2621801.0}, {"date": "2021-12-02", "close": 162.08, "volume": 2100055.0}, {"date": "2021-12-03", "close": 160.07, "volume": 1936247.0}, {"date": "2021-12-06", "close": 163.55, "volume": 2306996.0}, {"date": "2021-12-07", "close": 165.8, "volume": 1942133.0}, {"date": "2021-12-08", "close": 166.67, "volume": 1536552.0}, {"date": "2021-12-09", "close": 163.95, "volume": 1627841.0}, {"date": "2021-12-10", "close": 163.97, "volume": 1454096.0}, {"date": "2021-12-13", "close": 160.69, "volume": 983077.0}, {"date": "2021-12-14", "close": 159.85, "volume": 2049438.0}, {"date": "2021-12-15", "close": 161.44, "volume": 2866782.0}, {"date": "2021-12-16", "close": 159.68, "volume": 2056160.0}, {"date": "2021-12-17", "close": 159.98, "volume": 1973068.0}, {"date": "2021-12-20", "close": 157.65, "volume": 2338202.0}, {"date": "2021-12-21", "close": 162.15, "volume": 2099460.0}, {"date": "2021-12-22", "close": 163.76, "volume": 1747384.0}, {"date": "2021-12-23", "close": 164.8, "volume": 1618732.0}, {"date": "2021-12-27", "close": 166.49, "volume": 1365211.0}, {"date": "2021-12-28", "close": 165.97, "volume": 1405834.0}, {"date": "2021-12-29", "close": 166.31, "volume": 1256551.0}, {"date": "2021-12-30", "close": 165.91, "volume": 1510963.0}, {"date": "2021-12-31", "close": 166.05, "volume": 1013530.0}, {"date": "2022-01-03", "close": 168.07, "volume": 1591265.0}, {"date": "2022-01-04", "close": 169.21, "volume": 2357341.0}, {"date": "2022-01-05", "close": 165.47, "volume": 2067330.0}, {"date": "2022-01-06", "close": 166.86, "volume": 1929642.0}, {"date": "2022-01-07", "close": 166.11, "volume": 1367547.0}, {"date": "2022-01-10", "close": 165.42, "volume": 2775219.0}, {"date": "2022-01-11", "close": 166.62, "volume": 1175941.0}, {"date": "2022-01-12", "close": 165.93, "volume": 1454601.0}, {"date": "2022-01-13", "close": 165.6, "volume": 2034794.0}, {"date": "2022-01-14", "close": 166.61, "volume": 1439775.0}, {"date": "2022-01-18", "close": 162.55, "volume": 1407366.0}, {"date": "2022-01-19", "close": 159.93, "volume": 2158127.0}, {"date": "2022-01-20", "close": 156.74, "volume": 2068194.0}, {"date": "2022-01-21", "close": 154.47, "volume": 3206919.0}, {"date": "2022-01-24", "close": 157.24, "volume": 2825072.0}, {"date": "2022-01-25", "close": 156.34, "volume": 1703555.0}, {"date": "2022-01-26", "close": 154.37, "volume": 1510033.0}, {"date": "2022-01-27", "close": 151.25, "volume": 2661403.0}, {"date": "2022-01-28", "close": 153.35, "volume": 2577284.0}, {"date": "2022-01-31", "close": 156.34, "volume": 1384959.0}, {"date": "2022-02-01", "close": 157.77, "volume": 2516169.0}, {"date": "2022-02-02", "close": 156.8, "volume": 2611475.0}, {"date": "2022-02-03", "close": 154.56, "volume": 1902364.0}, {"date": "2022-02-04", "close": 154.97, "volume": 1259877.0}, {"date": "2022-02-07", "close": 155.37, "volume": 1580274.0}, {"date": "2022-02-08", "close": 157.53, "volume": 1535142.0}, {"date": "2022-02-09", "close": 159.45, "volume": 1168751.0}, {"date": "2022-02-10", "close": 157.52, "volume": 1710414.0}, {"date": "2022-02-11", "close": 156.88, "volume": 2114676.0}, {"date": "2022-02-14", "close": 156.17, "volume": 1999686.0}, {"date": "2022-02-15", "close": 159.72, "volume": 1508731.0}, {"date": "2022-02-16", "close": 160.32, "volume": 1146126.0}, {"date": "2022-02-17", "close": 157.49, "volume": 1653205.0}, {"date": "2022-02-18", "close": 156.6, "volume": 2847744.0}, {"date": "2022-02-22", "close": 154.51, "volume": 2872365.0}, {"date": "2022-02-23", "close": 152.31, "volume": 2513143.0}, {"date": "2022-02-24", "close": 154.56, "volume": 3551123.0}, {"date": "2022-02-25", "close": 158.38, "volume": 1568965.0}, {"date": "2022-02-28", "close": 158.74, "volume": 1654402.0}, {"date": "2022-03-01", "close": 155.82, "volume": 1755735.0}, {"date": "2022-03-02", "close": 159.97, "volume": 1502172.0}, {"date": "2022-03-03", "close": 159.41, "volume": 1573353.0}, {"date": "2022-03-04", "close": 157.79, "volume": 2455346.0}, {"date": "2022-03-07", "close": 154.56, "volume": 2568786.0}, {"date": "2022-03-08", "close": 155.25, "volume": 1733617.0}, {"date": "2022-03-09", "close": 158.29, "volume": 1360354.0}, {"date": "2022-03-10", "close": 158.62, "volume": 1191031.0}, {"date": "2022-03-11", "close": 157.07, "volume": 2063554.0}, {"date": "2022-03-14", "close": 155.5, "volume": 1544142.0}, {"date": "2022-03-15", "close": 156.72, "volume": 2206126.0}, {"date": "2022-03-16", "close": 160.27, "volume": 1333169.0}, {"date": "2022-03-17", "close": 161.7, "volume": 2102671.0}, {"date": "2022-03-18", "close": 162.27, "volume": 1771626.0}, {"date": "2022-03-21", "close": 161.9, "volume": 1126041.0}, {"date": "2022-03-22", "close": 162.95, "volume": 1143490.0}, {"date": "2022-03-23", "close": 160.64, "volume": 1348857.0}, {"date": "2022-03-24", "close": 161.54, "volume": 885805.0}, {"date": "2022-03-25", "close": 163.05, "volume": 2451262.0}, {"date": "2022-03-28", "close": 162.68, "volume": 1457614.0}, {"date": "2022-03-29", "close": 166.04, "volume": 2587653.0}, {"date": "2022-03-30", "close": 163.16, "volume": 2918358.0}, {"date": "2022-03-31", "close": 161.4, "volume": 1433612.0}, {"date": "2022-04-01", "close": 162.71, "volume": 1077625.0}, {"date": "2022-04-04", "close": 162.49, "volume": 3036264.0}, {"date": "2022-04-05", "close": 158.86, "volume": 4115305.0}, {"date": "2022-04-06", "close": 157.39, "volume": 1225609.0}, {"date": "2022-04-07", "close": 156.61, "volume": 1660985.0}, {"date": "2022-04-08", "close": 156.13, "volume": 1165796.0}, {"date": "2022-04-11", "close": 155.11, "volume": 1730267.0}, {"date": "2022-04-12", "close": 155.78, "volume": 1045572.0}, {"date": "2022-04-13", "close": 158.59, "volume": 880605.0}, {"date": "2022-04-14", "close": 157.94, "volume": 1637546.0}, {"date": "2022-04-18", "close": 157.53, "volume": 1457420.0}, {"date": "2022-04-19", "close": 160.35, "volume": 2584975.0}, {"date": "2022-04-20", "close": 161.43, "volume": 2895419.0}, {"date": "2022-04-21", "close": 158.45, "volume": 1723578.0}, {"date": "2022-04-22", "close": 154.56, "volume": 1740701.0}, {"date": "2022-04-25", "close": 154.58, "volume": 2682257.0}, {"date": "2022-04-26", "close": 150.59, "volume": 1697933.0}, {"date": "2022-04-27", "close": 150.25, "volume": 2201447.0}, {"date": "2022-04-28", "close": 153.05, "volume": 1895589.0}, {"date": "2022-04-29", "close": 148.82, "volume": 2050679.0}, {"date": "2022-05-02", "close": 149.3, "volume": 2118607.0}, {"date": "2022-05-03", "close": 151.49, "volume": 1789466.0}, {"date": "2022-05-04", "close": 155.5, "volume": 1991101.0}, {"date": "2022-05-05", "close": 150.27, "volume": 3004611.0}, {"date": "2022-05-06", "close": 148.69, "volume": 1870164.0}, {"date": "2022-05-09", "close": 143.51, "volume": 2121601.0}, {"date": "2022-05-10", "close": 142.86, "volume": 1929827.0}, {"date": "2022-05-11", "close": 140.57, "volume": 1904800.0}, {"date": "2022-05-12", "close": 141.57, "volume": 1904919.0}, {"date": "2022-05-13", "close": 144.44, "volume": 3303849.0}, {"date": "2022-05-16", "close": 144.71, "volume": 1024612.0}, {"date": "2022-05-17", "close": 148.98, "volume": 1468109.0}, {"date": "2022-05-18", "close": 144.34, "volume": 1479197.0}, {"date": "2022-05-19", "close": 143.93, "volume": 1308572.0}, {"date": "2022-05-20", "close": 143.48, "volume": 1575802.0}, {"date": "2022-05-23", "close": 145.61, "volume": 1415144.0}, {"date": "2022-05-24", "close": 144.33, "volume": 1739758.0}, {"date": "2022-05-25", "close": 147.08, "volume": 1509850.0}, {"date": "2022-05-26", "close": 149.84, "volume": 1157501.0}, {"date": "2022-05-27", "close": 153.28, "volume": 995644.0}, {"date": "2022-05-31", "close": 151.69, "volume": 1746792.0}, {"date": "2022-06-01", "close": 151.4, "volume": 1087552.0}, {"date": "2022-06-02", "close": 154.01, "volume": 834614.0}, {"date": "2022-06-03", "close": 153.01, "volume": 1220032.0}, {"date": "2022-06-06", "close": 153.91, "volume": 1259562.0}, {"date": "2022-06-07", "close": 156.17, "volume": 1195278.0}, {"date": "2022-06-08", "close": 153.5, "volume": 1706335.0}, {"date": "2022-06-09", "close": 150.01, "volume": 1562233.0}, {"date": "2022-06-10", "close": 146.48, "volume": 1192162.0}, {"date": "2022-06-13", "close": 139.78, "volume": 2107090.0}, {"date": "2022-06-14", "close": 139.2, "volume": 1435591.0}, {"date": "2022-06-15", "close": 140.8, "volume": 941419.0}, {"date": "2022-06-16", "close": 134.47, "volume": 2360089.0}, {"date": "2022-06-17", "close": 134.84, "volume": 1215607.0}, {"date": "2022-06-21", "close": 137.03, "volume": 1409077.0}, {"date": "2022-06-22", "close": 136.2, "volume": 1583738.0}, {"date": "2022-06-23", "close": 136.24, "volume": 1211824.0}, {"date": "2022-06-24", "close": 139.98, "volume": 2862288.0}, {"date": "2022-06-27", "close": 140.6, "volume": 1433807.0}, {"date": "2022-06-28", "close": 138.44, "volume": 940108.0}, {"date": "2022-06-29", "close": 136.87, "volume": 1806308.0}, {"date": "2022-06-30", "close": 136.15, "volume": 2111919.0}, {"date": "2022-07-01", "close": 138.12, "volume": 1230112.0}, {"date": "2022-07-05", "close": 138.49, "volume": 1487258.0}, {"date": "2022-07-06", "close": 137.26, "volume": 1340970.0}, {"date": "2022-07-07", "close": 139.66, "volume": 724846.0}, {"date": "2022-07-08", "close": 139.51, "volume": 704846.0}, {"date": "2022-07-11", "close": 137.14, "volume": 803595.0}, {"date": "2022-07-12", "close": 137.4, "volume": 1269842.0}, {"date": "2022-07-13", "close": 136.99, "volume": 874138.0}, {"date": "2022-07-14", "close": 135.38, "volume": 1509832.0}, {"date": "2022-07-15", "close": 138.28, "volume": 1323825.0}, {"date": "2022-07-18", "close": 138.25, "volume": 1213035.0}, {"date": "2022-07-19", "close": 142.93, "volume": 1279782.0}, {"date": "2022-07-20", "close": 144.74, "volume": 1112612.0}, {"date": "2022-07-21", "close": 144.93, "volume": 1307760.0}, {"date": "2022-07-22", "close": 143.1, "volume": 1768720.0}, {"date": "2022-07-25", "close": 144.2, "volume": 951371.0}, {"date": "2022-07-26", "close": 143.55, "volume": 606614.0}, {"date": "2022-07-27", "close": 146.62, "volume": 634897.0}, {"date": "2022-07-28", "close": 148.33, "volume": 1182562.0}, {"date": "2022-07-29", "close": 149.25, "volume": 1069949.0}, {"date": "2022-08-01", "close": 149.32, "volume": 937735.0}, {"date": "2022-08-02", "close": 148.49, "volume": 1359392.0}, {"date": "2022-08-03", "close": 150.26, "volume": 896676.0}, {"date": "2022-08-04", "close": 149.8, "volume": 823787.0}, {"date": "2022-08-05", "close": 150.67, "volume": 783765.0}, {"date": "2022-08-08", "close": 152.19, "volume": 1520233.0}, {"date": "2022-08-09", "close": 150.82, "volume": 818507.0}, {"date": "2022-08-10", "close": 154.41, "volume": 1149122.0}, {"date": "2022-08-11", "close": 155.31, "volume": 1073423.0}, {"date": "2022-08-12", "close": 158.47, "volume": 1091722.0}, {"date": "2022-08-15", "close": 159.07, "volume": 2690361.0}, {"date": "2022-08-16", "close": 159.38, "volume": 705744.0}, {"date": "2022-08-17", "close": 156.77, "volume": 760597.0}, {"date": "2022-08-18", "close": 157.38, "volume": 593304.0}, {"date": "2022-08-19", "close": 154.27, "volume": 1056336.0}, {"date": "2022-08-22", "close": 150.78, "volume": 1377433.0}, {"date": "2022-08-23", "close": 150.83, "volume": 467003.0}, {"date": "2022-08-24", "close": 151.53, "volume": 1034813.0}, {"date": "2022-08-25", "close": 153.85, "volume": 710375.0}, {"date": "2022-08-26", "close": 149.22, "volume": 1239834.0}, {"date": "2022-08-29", "close": 147.82, "volume": 1431018.0}, {"date": "2022-08-30", "close": 145.71, "volume": 642928.0}, {"date": "2022-08-31", "close": 144.68, "volume": 1032038.0}, {"date": "2022-09-01", "close": 143.45, "volume": 1040253.0}, {"date": "2022-09-02", "close": 142.44, "volume": 1421114.0}, {"date": "2022-09-06", "close": 140.75, "volume": 1097047.0}, {"date": "2022-09-07", "close": 143.43, "volume": 1517841.0}, {"date": "2022-09-08", "close": 144.29, "volume": 1507797.0}, {"date": "2022-09-09", "close": 147.18, "volume": 1872513.0}, {"date": "2022-09-12", "close": 149.05, "volume": 1183601.0}, {"date": "2022-09-13", "close": 143.46, "volume": 1280596.0}, {"date": "2022-09-14", "close": 143.6, "volume": 790307.0}, {"date": "2022-09-15", "close": 142.86, "volume": 2141628.0}, {"date": "2022-09-16", "close": 141.4, "volume": 1064715.0}, {"date": "2022-09-19", "close": 142.97, "volume": 1046520.0}, {"date": "2022-09-20", "close": 141.07, "volume": 1125243.0}, {"date": "2022-09-21", "close": 138.97, "volume": 1047796.0}, {"date": "2022-09-22", "close": 136.21, "volume": 1627768.0}, {"date": "2022-09-23", "close": 132.98, "volume": 1372717.0}, {"date": "2022-09-26", "close": 129.89, "volume": 2466188.0}, {"date": "2022-09-27", "close": 129.63, "volume": 2253404.0}, {"date": "2022-09-28", "close": 133.1, "volume": 1631922.0}, {"date": "2022-09-29", "close": 129.78, "volume": 2200742.0}, {"date": "2022-09-30", "close": 128.93, "volume": 1785303.0}, {"date": "2022-10-03", "close": 132.17, "volume": 1435332.0}, {"date": "2022-10-04", "close": 137.35, "volume": 1595103.0}, {"date": "2022-10-05", "close": 136.05, "volume": 815748.0}, {"date": "2022-10-06", "close": 135.11, "volume": 549976.0}, {"date": "2022-10-07", "close": 131.76, "volume": 1283407.0}, {"date": "2022-10-10", "close": 131.32, "volume": 844218.0}, {"date": "2022-10-11", "close": 131.83, "volume": 1234202.0}, {"date": "2022-10-12", "close": 131.57, "volume": 1362024.0}, {"date": "2022-10-13", "close": 135.22, "volume": 1354618.0}, {"date": "2022-10-14", "close": 132.21, "volume": 666189.0}, {"date": "2022-10-17", "close": 136.08, "volume": 1181170.0}, {"date": "2022-10-18", "close": 137.64, "volume": 1205260.0}, {"date": "2022-10-19", "close": 135.51, "volume": 1218031.0}, {"date": "2022-10-20", "close": 133.56, "volume": 1301678.0}, {"date": "2022-10-21", "close": 136.55, "volume": 1345708.0}, {"date": "2022-10-24", "close": 137.33, "volume": 989258.0}, {"date": "2022-10-25", "close": 140.62, "volume": 966299.0}, {"date": "2022-10-26", "close": 141.25, "volume": 1040163.0}, {"date": "2022-10-27", "close": 141.9, "volume": 789587.0}, {"date": "2022-10-28", "close": 145.11, "volume": 1306257.0}, {"date": "2022-10-31", "close": 145.32, "volume": 1798392.0}, {"date": "2022-11-01", "close": 145.58, "volume": 965146.0}, {"date": "2022-11-02", "close": 141.22, "volume": 1108496.0}, {"date": "2022-11-03", "close": 140.35, "volume": 1449890.0}, {"date": "2022-11-04", "close": 142.91, "volume": 787373.0}, {"date": "2022-11-07", "close": 143.53, "volume": 1565317.0}, {"date": "2022-11-08", "close": 143.41, "volume": 664315.0}, {"date": "2022-11-09", "close": 140.23, "volume": 671532.0}, {"date": "2022-11-10", "close": 148.18, "volume": 1383415.0}, {"date": "2022-11-11", "close": 149.15, "volume": 1183556.0}, {"date": "2022-11-14", "close": 147.52, "volume": 781166.0}, {"date": "2022-11-15", "close": 149.13, "volume": 733873.0}, {"date": "2022-11-16", "close": 146.56, "volume": 1305922.0}, {"date": "2022-11-17", "close": 145.49, "volume": 894731.0}, {"date": "2022-11-18", "close": 146.38, "volume": 1698751.0}, {"date": "2022-11-21", "close": 146.12, "volume": 1213986.0}, {"date": "2022-11-22", "close": 147.73, "volume": 846899.0}, {"date": "2022-11-23", "close": 147.7, "volume": 562877.0}, {"date": "2022-11-25", "close": 148.11, "volume": 482308.0}, {"date": "2022-11-28", "close": 145.17, "volume": 1197920.0}, {"date": "2022-11-29", "close": 146.01, "volume": 920987.0}, {"date": "2022-11-30", "close": 149.44, "volume": 1474978.0}, {"date": "2022-12-01", "close": 148.83, "volume": 1625619.0}, {"date": "2022-12-02", "close": 149.64, "volume": 817815.0}, {"date": "2022-12-05", "close": 145.61, "volume": 1517082.0}, {"date": "2022-12-06", "close": 144.11, "volume": 1090299.0}, {"date": "2022-12-07", "close": 143.41, "volume": 1078869.0}, {"date": "2022-12-08", "close": 144.3, "volume": 1374291.0}, {"date": "2022-12-09", "close": 142.74, "volume": 1296793.0}, {"date": "2022-12-12", "close": 144.02, "volume": 1632992.0}, {"date": "2022-12-13", "close": 143.57, "volume": 1343664.0}, {"date": "2022-12-14", "close": 142.68, "volume": 1830920.0}, {"date": "2022-12-15", "close": 139.45, "volume": 1405697.0}, {"date": "2022-12-16", "close": 138.3, "volume": 2522954.0}, {"date": "2022-12-19", "close": 136.92, "volume": 1454210.0}, {"date": "2022-12-20", "close": 137.38, "volume": 789594.0}, {"date": "2022-12-21", "close": 139.41, "volume": 1598369.0}, {"date": "2022-12-22", "close": 137.93, "volume": 1520969.0}, {"date": "2022-12-23", "close": 138.79, "volume": 774267.0}, {"date": "2022-12-27", "close": 138.25, "volume": 1377173.0}, {"date": "2022-12-28", "close": 136.05, "volume": 1137369.0}, {"date": "2022-12-29", "close": 139.23, "volume": 1320242.0}, {"date": "2022-12-30", "close": 138.67, "volume": 1041174.0}, {"date": "2023-01-03", "close": 138.25, "volume": 1818311.0}, {"date": "2023-01-04", "close": 140.18, "volume": 716308.0}, {"date": "2023-01-05", "close": 138.84, "volume": 730863.0}, {"date": "2023-01-06", "close": 141.92, "volume": 1350756.0}, {"date": "2023-01-09", "close": 141.69, "volume": 1371976.0}, {"date": "2023-01-10", "close": 143.46, "volume": 982951.0}, {"date": "2023-01-11", "close": 145.23, "volume": 1065477.0}, {"date": "2023-01-12", "close": 147.67, "volume": 1200364.0}, {"date": "2023-01-13", "close": 148.37, "volume": 490301.0}, {"date": "2023-01-17", "close": 148.0, "volume": 1591862.0}, {"date": "2023-01-18", "close": 145.44, "volume": 1424914.0}, {"date": "2023-01-19", "close": 144.37, "volume": 1426887.0}, {"date": "2023-01-20", "close": 146.7, "volume": 1636607.0}, {"date": "2023-01-23", "close": 148.02, "volume": 1696498.0}, {"date": "2023-01-24", "close": 147.88, "volume": 895557.0}, {"date": "2023-01-25", "close": 148.38, "volume": 1091335.0}, {"date": "2023-01-26", "close": 149.11, "volume": 1180413.0}, {"date": "2023-01-27", "close": 150.02, "volume": 1985436.0}, {"date": "2023-01-30", "close": 148.38, "volume": 1897877.0}, {"date": "2023-01-31", "close": 152.07, "volume": 1987993.0}, {"date": "2023-02-01", "close": 153.88, "volume": 1492080.0}, {"date": "2023-02-02", "close": 156.96, "volume": 884395.0}, {"date": "2023-02-03", "close": 156.36, "volume": 1869763.0}, {"date": "2023-02-06", "close": 154.18, "volume": 694044.0}, {"date": "2023-02-07", "close": 154.99, "volume": 854932.0}, {"date": "2023-02-08", "close": 152.81, "volume": 299836.0}, {"date": "2023-02-09", "close": 150.51, "volume": 1110165.0}, {"date": "2023-02-10", "close": 150.91, "volume": 1636665.0}, {"date": "2023-02-13", "close": 152.64, "volume": 695501.0}, {"date": "2023-02-14", "close": 152.23, "volume": 560295.0}, {"date": "2023-02-15", "close": 153.64, "volume": 1273848.0}, {"date": "2023-02-16", "close": 152.46, "volume": 1695045.0}, {"date": "2023-02-17", "close": 152.85, "volume": 899130.0}, {"date": "2023-02-21", "close": 148.61, "volume": 1028991.0}, {"date": "2023-02-22", "close": 148.99, "volume": 380383.0}, {"date": "2023-02-23", "close": 149.74, "volume": 593478.0}, {"date": "2023-02-24", "close": 148.24, "volume": 847973.0}, {"date": "2023-02-27", "close": 148.67, "volume": 963119.0}, {"date": "2023-02-28", "close": 148.6, "volume": 1100344.0}, {"date": "2023-03-01", "close": 148.29, "volume": 1348371.0}, {"date": "2023-03-02", "close": 148.57, "volume": 1091465.0}, {"date": "2023-03-03", "close": 150.43, "volume": 2386733.0}, {"date": "2023-03-06", "close": 148.06, "volume": 858124.0}, {"date": "2023-03-07", "close": 146.16, "volume": 858758.0}, {"date": "2023-03-08", "close": 146.3, "volume": 863795.0}, {"date": "2023-03-09", "close": 141.79, "volume": 1874576.0}, {"date": "2023-03-10", "close": 138.04, "volume": 3130691.0}, {"date": "2023-03-13", "close": 134.9, "volume": 3331552.0}, {"date": "2023-03-14", "close": 137.14, "volume": 1355847.0}, {"date": "2023-03-15", "close": 135.0, "volume": 2182701.0}, {"date": "2023-03-16", "close": 136.75, "volume": 2854122.0}, {"date": "2023-03-17", "close": 132.64, "volume": 2420491.0}, {"date": "2023-03-20", "close": 133.97, "volume": 1622806.0}, {"date": "2023-03-21", "close": 136.73, "volume": 1276606.0}, {"date": "2023-03-22", "close": 132.55, "volume": 1976959.0}, {"date": "2023-03-23", "close": 130.78, "volume": 1826207.0}, {"date": "2023-03-24", "close": 132.27, "volume": 1676450.0}, {"date": "2023-03-27", "close": 133.69, "volume": 1698908.0}, {"date": "2023-03-28", "close": 133.69, "volume": 1049171.0}, {"date": "2023-03-29", "close": 135.01, "volume": 1588094.0}, {"date": "2023-03-30", "close": 134.61, "volume": 1566200.0}, {"date": "2023-03-31", "close": 137.02, "volume": 2713142.0}, {"date": "2023-04-03", "close": 136.85, "volume": 1847960.0}, {"date": "2023-04-04", "close": 134.21, "volume": 1870339.0}, {"date": "2023-04-05", "close": 133.38, "volume": 960188.0}, {"date": "2023-04-06", "close": 133.68, "volume": 1481720.0}, {"date": "2023-04-10", "close": 134.85, "volume": 1363418.0}, {"date": "2023-04-11", "close": 135.79, "volume": 1157072.0}, {"date": "2023-04-12", "close": 134.82, "volume": 1309715.0}, {"date": "2023-04-13", "close": 136.37, "volume": 1178838.0}, {"date": "2023-04-14", "close": 134.94, "volume": 1338475.0}, {"date": "2023-04-17", "close": 136.59, "volume": 2002422.0}, {"date": "2023-04-18", "close": 135.68, "volume": 1968650.0}, {"date": "2023-04-19", "close": 136.31, "volume": 1738986.0}, {"date": "2023-04-20", "close": 135.34, "volume": 1429489.0}, {"date": "2023-04-21", "close": 135.17, "volume": 1373089.0}, {"date": "2023-04-24", "close": 134.96, "volume": 2067234.0}, {"date": "2023-04-25", "close": 131.7, "volume": 1818294.0}, {"date": "2023-04-26", "close": 130.43, "volume": 2156213.0}, {"date": "2023-04-27", "close": 132.42, "volume": 1970905.0}, {"date": "2023-04-28", "close": 133.56, "volume": 2410066.0}, {"date": "2023-05-01", "close": 133.3, "volume": 1883073.0}, {"date": "2023-05-02", "close": 130.22, "volume": 2054474.0}, {"date": "2023-05-03", "close": 130.42, "volume": 2361088.0}, {"date": "2023-05-04", "close": 128.93, "volume": 2790897.0}, {"date": "2023-05-05", "close": 132.11, "volume": 2296834.0}, {"date": "2023-05-08", "close": 131.64, "volume": 1678553.0}, {"date": "2023-05-09", "close": 131.17, "volume": 1207651.0}, {"date": "2023-05-10", "close": 131.5, "volume": 1310709.0}, {"date": "2023-05-11", "close": 130.66, "volume": 947388.0}, {"date": "2023-05-12", "close": 130.43, "volume": 871973.0}, {"date": "2023-05-15", "close": 131.95, "volume": 1268296.0}, {"date": "2023-05-16", "close": 129.86, "volume": 669592.0}, {"date": "2023-05-17", "close": 133.52, "volume": 2770325.0}, {"date": "2023-05-18", "close": 134.13, "volume": 1905267.0}, {"date": "2023-05-19", "close": 133.04, "volume": 1413766.0}, {"date": "2023-05-22", "close": 134.74, "volume": 863244.0}, {"date": "2023-05-23", "close": 134.78, "volume": 1780327.0}, {"date": "2023-05-24", "close": 132.98, "volume": 769723.0}, {"date": "2023-05-25", "close": 131.85, "volume": 1125835.0}, {"date": "2023-05-26", "close": 133.13, "volume": 534395.0}, {"date": "2023-05-30", "close": 132.83, "volume": 1380111.0}, {"date": "2023-05-31", "close": 131.13, "volume": 2330767.0}, {"date": "2023-06-01", "close": 132.39, "volume": 1554330.0}, {"date": "2023-06-02", "close": 137.8, "volume": 2492879.0}, {"date": "2023-06-05", "close": 135.58, "volume": 1542974.0}, {"date": "2023-06-06", "close": 139.67, "volume": 2138758.0}, {"date": "2023-06-07", "close": 142.33, "volume": 2009087.0}, {"date": "2023-06-08", "close": 141.4, "volume": 1097092.0}, {"date": "2023-06-09", "close": 140.17, "volume": 1917863.0}, {"date": "2023-06-12", "close": 140.49, "volume": 677081.0}, {"date": "2023-06-13", "close": 142.06, "volume": 1720858.0}, {"date": "2023-06-14", "close": 140.44, "volume": 1663934.0}, {"date": "2023-06-15", "close": 141.62, "volume": 2078213.0}, {"date": "2023-06-16", "close": 140.56, "volume": 2173149.0}, {"date": "2023-06-20", "close": 139.65, "volume": 2115274.0}, {"date": "2023-06-21", "close": 139.14, "volume": 2223423.0}, {"date": "2023-06-22", "close": 137.65, "volume": 1922674.0}, {"date": "2023-06-23", "close": 135.79, "volume": 1378119.0}, {"date": "2023-06-26", "close": 136.34, "volume": 1805423.0}, {"date": "2023-06-27", "close": 138.4, "volume": 2426769.0}, {"date": "2023-06-28", "close": 138.82, "volume": 1713017.0}, {"date": "2023-06-29", "close": 140.75, "volume": 1268522.0}, {"date": "2023-06-30", "close": 140.8, "volume": 1690734.0}, {"date": "2023-07-03", "close": 141.98, "volume": 1782259.0}, {"date": "2023-07-05", "close": 140.31, "volume": 2082959.0}, {"date": "2023-07-06", "close": 137.82, "volume": 944619.0}, {"date": "2023-07-07", "close": 139.81, "volume": 1544409.0}, {"date": "2023-07-10", "close": 141.74, "volume": 1147857.0}, {"date": "2023-07-11", "close": 143.27, "volume": 993476.0}, {"date": "2023-07-12", "close": 145.09, "volume": 1620074.0}, {"date": "2023-07-13", "close": 146.11, "volume": 930857.0}, {"date": "2023-07-14", "close": 144.3, "volume": 2143920.0}, {"date": "2023-07-17", "close": 145.54, "volume": 1456149.0}, {"date": "2023-07-18", "close": 147.84, "volume": 1689878.0}, {"date": "2023-07-19", "close": 149.3, "volume": 1529435.0}, {"date": "2023-07-20", "close": 148.26, "volume": 941544.0}, {"date": "2023-07-21", "close": 147.63, "volume": 1309881.0}, {"date": "2023-07-24", "close": 148.54, "volume": 1137070.0}, {"date": "2023-07-25", "close": 148.07, "volume": 1498834.0}, {"date": "2023-07-26", "close": 149.94, "volume": 1476918.0}, {"date": "2023-07-27", "close": 147.94, "volume": 1018337.0}, {"date": "2023-07-28", "close": 149.83, "volume": 1103914.0}, {"date": "2023-07-31", "close": 151.24, "volume": 2738516.0}, {"date": "2023-08-01", "close": 150.75, "volume": 1550417.0}, {"date": "2023-08-02", "close": 149.09, "volume": 1257568.0}, {"date": "2023-08-03", "close": 148.86, "volume": 1462912.0}, {"date": "2023-08-04", "close": 148.93, "volume": 1393952.0}, {"date": "2023-08-07", "close": 149.51, "volume": 1530778.0}, {"date": "2023-08-08", "close": 148.84, "volume": 1265268.0}, {"date": "2023-08-09", "close": 148.04, "volume": 1212254.0}, {"date": "2023-08-10", "close": 147.02, "volume": 1115237.0}, {"date": "2023-08-11", "close": 147.35, "volume": 1494905.0}, {"date": "2023-08-14", "close": 146.56, "volume": 797145.0}, {"date": "2023-08-15", "close": 144.27, "volume": 1190581.0}, {"date": "2023-08-16", "close": 142.63, "volume": 1378429.0}, {"date": "2023-08-17", "close": 141.65, "volume": 1695354.0}, {"date": "2023-08-18", "close": 142.13, "volume": 722404.0}, {"date": "2023-08-21", "close": 141.47, "volume": 1202370.0}, {"date": "2023-08-22", "close": 140.5, "volume": 1132869.0}, {"date": "2023-08-23", "close": 141.95, "volume": 1197821.0}, {"date": "2023-08-24", "close": 140.57, "volume": 1809650.0}, {"date": "2023-08-25", "close": 140.77, "volume": 954406.0}, {"date": "2023-08-28", "close": 142.21, "volume": 1503004.0}, {"date": "2023-08-29", "close": 144.0, "volume": 1337297.0}, {"date": "2023-08-30", "close": 144.22, "volume": 1026094.0}, {"date": "2023-08-31", "close": 144.02, "volume": 1118340.0}, {"date": "2023-09-01", "close": 145.98, "volume": 819345.0}, {"date": "2023-09-05", "close": 142.58, "volume": 1102118.0}, {"date": "2023-09-06", "close": 141.72, "volume": 986013.0}, {"date": "2023-09-07", "close": 140.54, "volume": 830923.0}, {"date": "2023-09-08", "close": 140.49, "volume": 674263.0}, {"date": "2023-09-11", "close": 140.75, "volume": 1000296.0}, {"date": "2023-09-12", "close": 140.95, "volume": 795554.0}, {"date": "2023-09-13", "close": 139.98, "volume": 1855654.0}, {"date": "2023-09-14", "close": 142.38, "volume": 1459444.0}, {"date": "2023-09-15", "close": 141.0, "volume": 1597208.0}, {"date": "2023-09-18", "close": 139.9, "volume": 935434.0}, {"date": "2023-09-19", "close": 139.52, "volume": 620114.0}, {"date": "2023-09-20", "close": 138.27, "volume": 1141409.0}, {"date": "2023-09-21", "close": 136.37, "volume": 1377282.0}, {"date": "2023-09-22", "close": 135.8, "volume": 2504249.0}, {"date": "2023-09-25", "close": 136.75, "volume": 1121304.0}, {"date": "2023-09-26", "close": 133.8, "volume": 1132848.0}, {"date": "2023-09-27", "close": 134.99, "volume": 1592037.0}, {"date": "2023-09-28", "close": 136.14, "volume": 970780.0}, {"date": "2023-09-29", "close": 135.55, "volume": 1454804.0}, {"date": "2023-10-02", "close": 133.1, "volume": 1546312.0}, {"date": "2023-10-03", "close": 131.03, "volume": 1455827.0}, {"date": "2023-10-04", "close": 130.99, "volume": 1521551.0}, {"date": "2023-10-05", "close": 131.32, "volume": 761949.0}, {"date": "2023-10-06", "close": 132.1, "volume": 1427066.0}, {"date": "2023-10-09", "close": 133.12, "volume": 1150935.0}, {"date": "2023-10-10", "close": 134.54, "volume": 1635042.0}, {"date": "2023-10-11", "close": 134.8, "volume": 1079896.0}, {"date": "2023-10-12", "close": 132.23, "volume": 1185829.0}, {"date": "2023-10-13", "close": 131.16, "volume": 1778958.0}, {"date": "2023-10-16", "close": 133.1, "volume": 1584529.0}, {"date": "2023-10-17", "close": 134.73, "volume": 1088019.0}, {"date": "2023-10-18", "close": 131.93, "volume": 1825077.0}, {"date": "2023-10-19", "close": 130.05, "volume": 1609697.0}, {"date": "2023-10-20", "close": 128.42, "volume": 1403249.0}, {"date": "2023-10-23", "close": 127.27, "volume": 1119641.0}, {"date": "2023-10-24", "close": 127.84, "volume": 1116457.0}, {"date": "2023-10-25", "close": 126.34, "volume": 1505095.0}, {"date": "2023-10-26", "close": 127.21, "volume": 1771762.0}, {"date": "2023-10-27", "close": 125.51, "volume": 2120056.0}, {"date": "2023-10-30", "close": 126.44, "volume": 1775983.0}, {"date": "2023-10-31", "close": 127.4, "volume": 1377842.0}, {"date": "2023-11-01", "close": 128.3, "volume": 1320726.0}, {"date": "2023-11-02", "close": 132.46, "volume": 2121574.0}, {"date": "2023-11-03", "close": 136.04, "volume": 1972122.0}, {"date": "2023-11-06", "close": 134.23, "volume": 2003666.0}, {"date": "2023-11-07", "close": 133.15, "volume": 1205016.0}, {"date": "2023-11-08", "close": 131.74, "volume": 1486882.0}, {"date": "2023-11-09", "close": 129.76, "volume": 1369963.0}, {"date": "2023-11-10", "close": 130.81, "volume": 1732309.0}, {"date": "2023-11-13", "close": 130.81, "volume": 1511638.0}, {"date": "2023-11-14", "close": 138.2, "volume": 2620374.0}, {"date": "2023-11-15", "close": 138.66, "volume": 3323412.0}, {"date": "2023-11-16", "close": 136.29, "volume": 1828225.0}, {"date": "2023-11-17", "close": 138.36, "volume": 1376499.0}, {"date": "2023-11-20", "close": 138.74, "volume": 1514718.0}, {"date": "2023-11-21", "close": 136.93, "volume": 1043987.0}, {"date": "2023-11-22", "close": 137.79, "volume": 789269.0}, {"date": "2023-11-24", "close": 138.52, "volume": 1116216.0}, {"date": "2023-11-27", "close": 138.06, "volume": 1296292.0}, {"date": "2023-11-28", "close": 137.72, "volume": 1429341.0}, {"date": "2023-11-29", "close": 138.48, "volume": 1446621.0}, {"date": "2023-11-30", "close": 138.97, "volume": 1577617.0}, {"date": "2023-12-01", "close": 143.51, "volume": 1544604.0}, {"date": "2023-12-04", "close": 145.11, "volume": 2407334.0}, {"date": "2023-12-05", "close": 142.95, "volume": 1267399.0}, {"date": "2023-12-06", "close": 142.68, "volume": 1638428.0}, {"date": "2023-12-07", "close": 144.18, "volume": 1579945.0}, {"date": "2023-12-08", "close": 145.08, "volume": 1742606.0}, {"date": "2023-12-11", "close": 145.1, "volume": 1620596.0}, {"date": "2023-12-12", "close": 144.47, "volume": 1154628.0}, {"date": "2023-12-13", "close": 150.13, "volume": 2409190.0}, {"date": "2023-12-14", "close": 154.4, "volume": 3286968.0}, {"date": "2023-12-15", "close": 153.03, "volume": 2454911.0}, {"date": "2023-12-18", "close": 152.86, "volume": 1352252.0}, {"date": "2023-12-19", "close": 156.04, "volume": 1225927.0}, {"date": "2023-12-20", "close": 152.43, "volume": 1627995.0}, {"date": "2023-12-21", "close": 154.91, "volume": 1735041.0}, {"date": "2023-12-22", "close": 156.03, "volume": 1503059.0}, {"date": "2023-12-26", "close": 158.11, "volume": 1254097.0}, {"date": "2023-12-27", "close": 158.2, "volume": 1044373.0}, {"date": "2023-12-28", "close": 157.72, "volume": 936412.0}, {"date": "2023-12-29", "close": 155.33, "volume": 1107176.0}, {"date": "2024-01-02", "close": 154.81, "volume": 1742622.0}, {"date": "2024-01-03", "close": 150.9, "volume": 1383950.0}, {"date": "2024-01-04", "close": 150.54, "volume": 1435119.0}, {"date": "2024-01-05", "close": 150.2, "volume": 1278372.0}, {"date": "2024-01-08", "close": 152.33, "volume": 1137231.0}, {"date": "2024-01-09", "close": 150.4, "volume": 1058135.0}, {"date": "2024-01-10", "close": 150.63, "volume": 682247.0}, {"date": "2024-01-11", "close": 149.45, "volume": 1381292.0}, {"date": "2024-01-12", "close": 149.29, "volume": 786888.0}, {"date": "2024-01-16", "close": 146.87, "volume": 1514320.0}, {"date": "2024-01-17", "close": 145.61, "volume": 1386382.0}, {"date": "2024-01-18", "close": 146.78, "volume": 1271752.0}, {"date": "2024-01-19", "close": 148.36, "volume": 803764.0}, {"date": "2024-01-22", "close": 151.4, "volume": 1576626.0}, {"date": "2024-01-23", "close": 150.57, "volume": 1040591.0}, {"date": "2024-01-24", "close": 149.47, "volume": 1219513.0}, {"date": "2024-01-25", "close": 150.97, "volume": 563767.0}, {"date": "2024-01-26", "close": 151.25, "volume": 670645.0}, {"date": "2024-01-29", "close": 153.21, "volume": 1610110.0}, {"date": "2024-01-30", "close": 152.26, "volume": 989216.0}, {"date": "2024-01-31", "close": 148.14, "volume": 1907447.0}, {"date": "2024-02-01", "close": 149.51, "volume": 1916766.0}, {"date": "2024-02-02", "close": 148.26, "volume": 1487967.0}, {"date": "2024-02-05", "close": 146.03, "volume": 1965256.0}, {"date": "2024-02-06", "close": 147.12, "volume": 1966731.0}, {"date": "2024-02-07", "close": 146.63, "volume": 2353361.0}, {"date": "2024-02-08", "close": 148.56, "volume": 810238.0}, {"date": "2024-02-09", "close": 150.33, "volume": 1046730.0}, {"date": "2024-02-12", "close": 153.38, "volume": 1311875.0}, {"date": "2024-02-13", "close": 147.01, "volume": 2436181.0}, {"date": "2024-02-14", "close": 149.92, "volume": 2071019.0}, {"date": "2024-02-15", "close": 154.02, "volume": 1335328.0}, {"date": "2024-02-16", "close": 152.33, "volume": 1821102.0}, {"date": "2024-02-20", "close": 150.52, "volume": 2154535.0}, {"date": "2024-02-21", "close": 150.43, "volume": 1301330.0}, {"date": "2024-02-22", "close": 150.48, "volume": 1509849.0}, {"date": "2024-02-23", "close": 150.81, "volume": 564148.0}, {"date": "2024-02-26", "close": 151.16, "volume": 648238.0}, {"date": "2024-02-27", "close": 152.69, "volume": 1231719.0}, {"date": "2024-02-28", "close": 151.63, "volume": 892773.0}, {"date": "2024-02-29", "close": 153.0, "volume": 1360362.0}, {"date": "2024-03-01", "close": 154.1, "volume": 1037740.0}, {"date": "2024-03-04", "close": 153.1, "volume": 1411075.0}, {"date": "2024-03-05", "close": 152.74, "volume": 1296832.0}, {"date": "2024-03-06", "close": 153.41, "volume": 1494639.0}, {"date": "2024-03-07", "close": 154.53, "volume": 1212921.0}, {"date": "2024-03-08", "close": 154.76, "volume": 1336631.0}, {"date": "2024-03-11", "close": 154.04, "volume": 912537.0}, {"date": "2024-03-12", "close": 153.34, "volume": 1601592.0}, {"date": "2024-03-13", "close": 153.69, "volume": 1547928.0}, {"date": "2024-03-14", "close": 150.82, "volume": 2583641.0}, {"date": "2024-03-15", "close": 151.63, "volume": 1785064.0}, {"date": "2024-03-18", "close": 150.84, "volume": 1978158.0}, {"date": "2024-03-19", "close": 152.11, "volume": 1675601.0}, {"date": "2024-03-20", "close": 155.45, "volume": 1286493.0}, {"date": "2024-03-21", "close": 156.78, "volume": 963329.0}, {"date": "2024-03-22", "close": 154.42, "volume": 1312424.0}, {"date": "2024-03-25", "close": 154.61, "volume": 1161180.0}, {"date": "2024-03-26", "close": 154.03, "volume": 1548701.0}, {"date": "2024-03-27", "close": 157.85, "volume": 1469448.0}, {"date": "2024-03-28", "close": 158.81, "volume": 1302597.0}, {"date": "2024-04-01", "close": 157.07, "volume": 1048401.0}, {"date": "2024-04-02", "close": 154.41, "volume": 833246.0}, {"date": "2024-04-03", "close": 155.41, "volume": 779598.0}, {"date": "2024-04-04", "close": 154.17, "volume": 876821.0}, {"date": "2024-04-05", "close": 154.8, "volume": 1073684.0}, {"date": "2024-04-08", "close": 155.66, "volume": 913564.0}, {"date": "2024-04-09", "close": 156.46, "volume": 1226491.0}, {"date": "2024-04-10", "close": 151.58, "volume": 1706443.0}, {"date": "2024-04-11", "close": 152.59, "volume": 811382.0}, {"date": "2024-04-12", "close": 150.38, "volume": 889668.0}, {"date": "2024-04-15", "close": 148.6, "volume": 1611132.0}, {"date": "2024-04-16", "close": 147.3, "volume": 900497.0}, {"date": "2024-04-17", "close": 146.03, "volume": 1163393.0}, {"date": "2024-04-18", "close": 146.33, "volume": 943839.0}, {"date": "2024-04-19", "close": 147.78, "volume": 3767165.0}, {"date": "2024-04-22", "close": 149.51, "volume": 1515119.0}, {"date": "2024-04-23", "close": 151.74, "volume": 1164686.0}, {"date": "2024-04-24", "close": 151.28, "volume": 1082492.0}, {"date": "2024-04-25", "close": 150.18, "volume": 979727.0}, {"date": "2024-04-26", "close": 151.14, "volume": 647945.0}, {"date": "2024-04-29", "close": 152.05, "volume": 1088911.0}, {"date": "2024-04-30", "close": 149.04, "volume": 971099.0}, {"date": "2024-05-01", "close": 149.82, "volume": 1663038.0}, {"date": "2024-05-02", "close": 152.88, "volume": 1205660.0}, {"date": "2024-05-03", "close": 154.21, "volume": 1115091.0}, {"date": "2024-05-06", "close": 155.65, "volume": 878243.0}, {"date": "2024-05-07", "close": 155.63, "volume": 547938.0}, {"date": "2024-05-08", "close": 155.37, "volume": 1819887.0}, {"date": "2024-05-09", "close": 157.15, "volume": 842971.0}, {"date": "2024-05-10", "close": 156.19, "volume": 2327185.0}, {"date": "2024-05-13", "close": 156.3, "volume": 1011982.0}, {"date": "2024-05-14", "close": 157.81, "volume": 1294775.0}, {"date": "2024-05-15", "close": 158.93, "volume": 1235563.0}, {"date": "2024-05-16", "close": 158.37, "volume": 1108420.0}, {"date": "2024-05-17", "close": 158.71, "volume": 1376122.0}, {"date": "2024-05-20", "close": 158.19, "volume": 994408.0}, {"date": "2024-05-21", "close": 158.12, "volume": 1073575.0}, {"date": "2024-05-22", "close": 156.78, "volume": 446370.0}, {"date": "2024-05-23", "close": 153.88, "volume": 838791.0}, {"date": "2024-05-24", "close": 155.17, "volume": 728400.0}, {"date": "2024-05-28", "close": 154.62, "volume": 450756.0}, {"date": "2024-05-29", "close": 152.17, "volume": 442415.0}, {"date": "2024-05-30", "close": 154.08, "volume": 942414.0}, {"date": "2024-05-31", "close": 155.88, "volume": 1771352.0}, {"date": "2024-06-03", "close": 154.99, "volume": 1912817.0}, {"date": "2024-06-04", "close": 152.68, "volume": 851771.0}, {"date": "2024-06-05", "close": 154.34, "volume": 411907.0}, {"date": "2024-06-06", "close": 153.49, "volume": 685680.0}, {"date": "2024-06-07", "close": 151.82, "volume": 352414.0}, {"date": "2024-06-10", "close": 151.81, "volume": 686998.0}, {"date": "2024-06-11", "close": 150.47, "volume": 755520.0}, {"date": "2024-06-12", "close": 152.71, "volume": 1432782.0}, {"date": "2024-06-13", "close": 151.1, "volume": 1200395.0}, {"date": "2024-06-14", "close": 148.78, "volume": 595865.0}, {"date": "2024-06-17", "close": 149.95, "volume": 1198371.0}, {"date": "2024-06-18", "close": 149.94, "volume": 1594785.0}, {"date": "2024-06-20", "close": 149.61, "volume": 1331987.0}, {"date": "2024-06-21", "close": 149.84, "volume": 863257.0}, {"date": "2024-06-24", "close": 151.11, "volume": 1379509.0}, {"date": "2024-06-25", "close": 150.09, "volume": 1739907.0}, {"date": "2024-06-26", "close": 149.91, "volume": 660284.0}, {"date": "2024-06-27", "close": 150.86, "volume": 799597.0}, {"date": "2024-06-28", "close": 152.3, "volume": 1303586.0}, {"date": "2024-07-01", "close": 150.93, "volume": 693464.0}, {"date": "2024-07-02", "close": 151.52, "volume": 441676.0}, {"date": "2024-07-03", "close": 151.46, "volume": 722969.0}, {"date": "2024-07-05", "close": 150.05, "volume": 539193.0}, {"date": "2024-07-08", "close": 151.15, "volume": 620987.0}, {"date": "2024-07-09", "close": 150.59, "volume": 1141956.0}, {"date": "2024-07-10", "close": 152.45, "volume": 1961048.0}, {"date": "2024-07-11", "close": 158.5, "volume": 1780070.0}, {"date": "2024-07-12", "close": 159.96, "volume": 983635.0}, {"date": "2024-07-15", "close": 162.86, "volume": 1144944.0}, {"date": "2024-07-16", "close": 168.92, "volume": 1547744.0}, {"date": "2024-07-17", "close": 168.85, "volume": 1365873.0}, {"date": "2024-07-18", "close": 165.73, "volume": 1135170.0}, {"date": "2024-07-19", "close": 164.76, "volume": 2110252.0}, {"date": "2024-07-22", "close": 167.21, "volume": 1500312.0}, {"date": "2024-07-23", "close": 169.19, "volume": 1166519.0}, {"date": "2024-07-24", "close": 166.14, "volume": 1251953.0}, {"date": "2024-07-25", "close": 168.56, "volume": 1537856.0}, {"date": "2024-07-26", "close": 171.34, "volume": 1449843.0}, {"date": "2024-07-29", "close": 169.46, "volume": 1008315.0}, {"date": "2024-07-30", "close": 170.42, "volume": 1173547.0}, {"date": "2024-07-31", "close": 171.21, "volume": 1655954.0}, {"date": "2024-08-01", "close": 165.92, "volume": 1907034.0}, {"date": "2024-08-02", "close": 160.24, "volume": 1997060.0}, {"date": "2024-08-05", "close": 154.46, "volume": 1961396.0}, {"date": "2024-08-06", "close": 155.96, "volume": 1235161.0}, {"date": "2024-08-07", "close": 154.69, "volume": 1612953.0}, {"date": "2024-08-08", "close": 157.7, "volume": 1316085.0}, {"date": "2024-08-09", "close": 156.93, "volume": 1194549.0}, {"date": "2024-08-12", "close": 155.21, "volume": 1164790.0}, {"date": "2024-08-13", "close": 157.73, "volume": 1481522.0}, {"date": "2024-08-14", "close": 156.82, "volume": 616489.0}, {"date": "2024-08-15", "close": 160.76, "volume": 1736783.0}, {"date": "2024-08-16", "close": 161.55, "volume": 1070655.0}, {"date": "2024-08-19", "close": 163.39, "volume": 1056754.0}, {"date": "2024-08-20", "close": 161.32, "volume": 618447.0}, {"date": "2024-08-21", "close": 163.0, "volume": 669979.0}, {"date": "2024-08-22", "close": 161.99, "volume": 994489.0}, {"date": "2024-08-23", "close": 167.57, "volume": 1765804.0}, {"date": "2024-08-26", "close": 167.79, "volume": 1117184.0}, {"date": "2024-08-27", "close": 166.29, "volume": 1301178.0}, {"date": "2024-08-28", "close": 165.81, "volume": 997230.0}, {"date": "2024-08-29", "close": 166.83, "volume": 1032188.0}, {"date": "2024-08-30", "close": 167.73, "volume": 1460771.0}, {"date": "2024-09-03", "close": 163.18, "volume": 1114887.0}, {"date": "2024-09-04", "close": 162.68, "volume": 1011041.0}, {"date": "2024-09-05", "close": 161.88, "volume": 1006478.0}, {"date": "2024-09-06", "close": 159.29, "volume": 1634412.0}, {"date": "2024-09-09", "close": 159.05, "volume": 708839.0}, {"date": "2024-09-10", "close": 159.06, "volume": 511728.0}, {"date": "2024-09-11", "close": 158.85, "volume": 741362.0}, {"date": "2024-09-12", "close": 160.73, "volume": 1110664.0}, {"date": "2024-09-13", "close": 164.84, "volume": 876935.0}, {"date": "2024-09-16", "close": 165.87, "volume": 1630674.0}, {"date": "2024-09-17", "close": 167.1, "volume": 1568592.0}, {"date": "2024-09-18", "close": 167.32, "volume": 1485951.0}, {"date": "2024-09-19", "close": 170.39, "volume": 912494.0}, {"date": "2024-09-20", "close": 167.93, "volume": 1217417.0}, {"date": "2024-09-23", "close": 167.51, "volume": 620210.0}, {"date": "2024-09-24", "close": 167.53, "volume": 1338334.0}, {"date": "2024-09-25", "close": 164.28, "volume": 877891.0}, {"date": "2024-09-26", "close": 165.27, "volume": 665712.0}, {"date": "2024-09-27", "close": 166.37, "volume": 1100767.0}, {"date": "2024-09-30", "close": 166.82, "volume": 523822.0}, {"date": "2024-10-01", "close": 164.38, "volume": 897783.0}, {"date": "2024-10-02", "close": 163.86, "volume": 544212.0}, {"date": "2024-10-03", "close": 163.0, "volume": 674551.0}, {"date": "2024-10-04", "close": 165.05, "volume": 701947.0}, {"date": "2024-10-07", "close": 163.82, "volume": 428616.0}, {"date": "2024-10-08", "close": 163.41, "volume": 642938.0}, {"date": "2024-10-09", "close": 164.01, "volume": 1088910.0}, {"date": "2024-10-10", "close": 163.15, "volume": 709820.0}, {"date": "2024-10-11", "close": 166.32, "volume": 985083.0}, {"date": "2024-10-14", "close": 167.37, "volume": 1053470.0}, {"date": "2024-10-15", "close": 167.67, "volume": 830673.0}, {"date": "2024-10-16", "close": 170.66, "volume": 489413.0}, {"date": "2024-10-17", "close": 170.41, "volume": 871708.0}, {"date": "2024-10-18", "close": 170.3, "volume": 631692.0}, {"date": "2024-10-21", "close": 166.73, "volume": 679772.0}, {"date": "2024-10-22", "close": 166.24, "volume": 339247.0}, {"date": "2024-10-23", "close": 165.31, "volume": 511676.0}, {"date": "2024-10-24", "close": 165.79, "volume": 634689.0}, {"date": "2024-10-25", "close": 164.67, "volume": 937514.0}, {"date": "2024-10-28", "close": 167.49, "volume": 466832.0}, {"date": "2024-10-29", "close": 166.75, "volume": 1991809.0}, {"date": "2024-10-30", "close": 166.89, "volume": 653133.0}, {"date": "2024-10-31", "close": 164.36, "volume": 1677535.0}, {"date": "2024-11-01", "close": 164.38, "volume": 832444.0}, {"date": "2024-11-04", "close": 165.09, "volume": 866272.0}, {"date": "2024-11-05", "close": 168.18, "volume": 932857.0}, {"date": "2024-11-06", "close": 178.67, "volume": 2694806.0}, {"date": "2024-11-07", "close": 176.8, "volume": 1003519.0}, {"date": "2024-11-08", "close": 177.8, "volume": 1147184.0}, {"date": "2024-11-11", "close": 180.76, "volume": 896254.0}, {"date": "2024-11-12", "close": 177.58, "volume": 807448.0}, {"date": "2024-11-13", "close": 176.0, "volume": 776893.0}, {"date": "2024-11-14", "close": 174.32, "volume": 704834.0}, {"date": "2024-11-15", "close": 172.52, "volume": 1068443.0}, {"date": "2024-11-18", "close": 172.75, "volume": 826935.0}, {"date": "2024-11-19", "close": 172.94, "volume": 839385.0}, {"date": "2024-11-20", "close": 172.88, "volume": 777847.0}, {"date": "2024-11-21", "close": 175.26, "volume": 1372999.0}, {"date": "2024-11-22", "close": 178.55, "volume": 997762.0}, {"date": "2024-11-25", "close": 181.35, "volume": 877945.0}, {"date": "2024-11-26", "close": 179.75, "volume": 610518.0}, {"date": "2024-11-27", "close": 180.14, "volume": 764886.0}, {"date": "2024-11-29", "close": 180.33, "volume": 457545.0}, {"date": "2024-12-02", "close": 180.43, "volume": 990127.0}, {"date": "2024-12-03", "close": 178.77, "volume": 869882.0}, {"date": "2024-12-04", "close": 179.0, "volume": 727308.0}, {"date": "2024-12-05", "close": 177.19, "volume": 634947.0}, {"date": "2024-12-06", "close": 177.28, "volume": 384260.0}, {"date": "2024-12-09", "close": 177.18, "volume": 480040.0}, {"date": "2024-12-10", "close": 176.76, "volume": 625316.0}, {"date": "2024-12-11", "close": 177.5, "volume": 935277.0}, {"date": "2024-12-12", "close": 175.37, "volume": 527967.0}, {"date": "2024-12-13", "close": 174.21, "volume": 477120.0}, {"date": "2024-12-16", "close": 174.56, "volume": 977047.0}, {"date": "2024-12-17", "close": 171.36, "volume": 918675.0}, {"date": "2024-12-18", "close": 163.81, "volume": 1109805.0}, {"date": "2024-12-19", "close": 162.69, "volume": 1893923.0}, {"date": "2024-12-20", "close": 164.11, "volume": 1596176.0}, {"date": "2024-12-23", "close": 163.86, "volume": 1319762.0}, {"date": "2024-12-24", "close": 165.33, "volume": 528151.0}, {"date": "2024-12-26", "close": 166.71, "volume": 760909.0}, {"date": "2024-12-27", "close": 164.4, "volume": 1245045.0}, {"date": "2024-12-30", "close": 163.7, "volume": 1298405.0}, {"date": "2024-12-31", "close": 164.17, "volume": 2969477.0}, {"date": "2025-01-02", "close": 163.92, "volume": 586226.0}, {"date": "2025-01-03", "close": 165.71, "volume": 453562.0}, {"date": "2025-01-06", "close": 165.3, "volume": 662431.0}, {"date": "2025-01-07", "close": 164.21, "volume": 727164.0}, {"date": "2025-01-08", "close": 163.59, "volume": 912608.0}, {"date": "2025-01-10", "close": 159.95, "volume": 731627.0}, {"date": "2025-01-13", "close": 160.75, "volume": 711359.0}, {"date": "2025-01-14", "close": 163.21, "volume": 521504.0}, {"date": "2025-01-15", "close": 166.38, "volume": 716509.0}, {"date": "2025-01-16", "close": 166.29, "volume": 1500063.0}, {"date": "2025-01-17", "close": 166.95, "volume": 571193.0}, {"date": "2025-01-21", "close": 169.4, "volume": 778400.0}, {"date": "2025-01-22", "close": 167.76, "volume": 527486.0}, {"date": "2025-01-23", "close": 168.2, "volume": 809634.0}, {"date": "2025-01-24", "close": 168.28, "volume": 882280.0}, {"date": "2025-01-27", "close": 168.63, "volume": 1474838.0}, {"date": "2025-01-28", "close": 167.96, "volume": 693078.0}, {"date": "2025-01-29", "close": 167.28, "volume": 901169.0}, {"date": "2025-01-30", "close": 169.03, "volume": 909221.0}, {"date": "2025-01-31", "close": 167.47, "volume": 1359466.0}, {"date": "2025-02-03", "close": 165.19, "volume": 688604.0}, {"date": "2025-02-04", "close": 167.45, "volume": 639830.0}, {"date": "2025-02-05", "close": 169.13, "volume": 1076530.0}, {"date": "2025-02-06", "close": 169.06, "volume": 1039771.0}, {"date": "2025-02-07", "close": 167.09, "volume": 496959.0}, {"date": "2025-02-10", "close": 167.62, "volume": 800960.0}, {"date": "2025-02-11", "close": 167.92, "volume": 463651.0}, {"date": "2025-02-12", "close": 165.84, "volume": 807682.0}, {"date": "2025-02-13", "close": 167.5, "volume": 841451.0}, {"date": "2025-02-14", "close": 167.48, "volume": 605796.0}, {"date": "2025-02-18", "close": 168.17, "volume": 1445287.0}, {"date": "2025-02-19", "close": 167.32, "volume": 396285.0}, {"date": "2025-02-20", "close": 165.92, "volume": 682417.0}, {"date": "2025-02-21", "close": 162.23, "volume": 931782.0}, {"date": "2025-02-24", "close": 161.38, "volume": 1000200.0}, {"date": "2025-02-25", "close": 161.55, "volume": 564285.0}, {"date": "2025-02-26", "close": 161.28, "volume": 804754.0}, {"date": "2025-02-27", "close": 159.77, "volume": 1186228.0}, {"date": "2025-02-28", "close": 161.1, "volume": 1965901.0}, {"date": "2025-03-03", "close": 157.72, "volume": 947523.0}, {"date": "2025-03-04", "close": 155.4, "volume": 1510653.0}, {"date": "2025-03-05", "close": 156.66, "volume": 843658.0}, {"date": "2025-03-06", "close": 154.96, "volume": 801215.0}, {"date": "2025-03-07", "close": 155.51, "volume": 731002.0}, {"date": "2025-03-10", "close": 151.54, "volume": 1215790.0}, {"date": "2025-03-11", "close": 151.26, "volume": 1366711.0}, {"date": "2025-03-12", "close": 151.32, "volume": 978453.0}, {"date": "2025-03-13", "close": 149.27, "volume": 1515509.0}, {"date": "2025-03-14", "close": 152.75, "volume": 664472.0}, {"date": "2025-03-17", "close": 154.36, "volume": 691119.0}, {"date": "2025-03-18", "close": 153.1, "volume": 907541.0}, {"date": "2025-03-19", "close": 155.03, "volume": 1533592.0}, {"date": "2025-03-20", "close": 154.26, "volume": 836030.0}, {"date": "2025-03-21", "close": 153.11, "volume": 576402.0}, {"date": "2025-03-24", "close": 156.36, "volume": 666269.0}, {"date": "2025-03-25", "close": 155.26, "volume": 1452399.0}, {"date": "2025-03-26", "close": 154.58, "volume": 614595.0}, {"date": "2025-03-27", "close": 154.35, "volume": 994816.0}, {"date": "2025-03-28", "close": 151.22, "volume": 766400.0}, {"date": "2025-03-31", "close": 150.98, "volume": 1414571.0}, {"date": "2025-04-01", "close": 150.96, "volume": 864732.0}, {"date": "2025-04-02", "close": 152.94, "volume": 559081.0}, {"date": "2025-04-03", "close": 142.93, "volume": 1618661.0}, {"date": "2025-04-04", "close": 137.1, "volume": 3305088.0}, {"date": "2025-04-07", "close": 135.15, "volume": 3024318.0}, {"date": "2025-04-08", "close": 131.84, "volume": 2277492.0}, {"date": "2025-04-09", "close": 141.8, "volume": 2903369.0}, {"date": "2025-04-10", "close": 135.98, "volume": 1657245.0}, {"date": "2025-04-11", "close": 137.35, "volume": 1408029.0}, {"date": "2025-04-14", "close": 138.89, "volume": 963592.0}, {"date": "2025-04-15", "close": 139.33, "volume": 888117.0}, {"date": "2025-04-16", "close": 138.75, "volume": 1966359.0}, {"date": "2025-04-17", "close": 140.07, "volume": 722467.0}, {"date": "2025-04-21", "close": 137.78, "volume": 1917533.0}, {"date": "2025-04-22", "close": 141.26, "volume": 820549.0}, {"date": "2025-04-23", "close": 142.69, "volume": 1078891.0}, {"date": "2025-04-24", "close": 144.93, "volume": 1257637.0}, {"date": "2025-04-25", "close": 144.65, "volume": 392672.0}, {"date": "2025-04-28", "close": 145.3, "volume": 643788.0}, {"date": "2025-04-29", "close": 145.89, "volume": 612069.0}, {"date": "2025-04-30", "close": 144.8, "volume": 750656.0}, {"date": "2025-05-01", "close": 145.59, "volume": 780457.0}, {"date": "2025-05-02", "close": 148.65, "volume": 1028917.0}, {"date": "2025-05-05", "close": 147.43, "volume": 1506125.0}, {"date": "2025-05-06", "close": 146.3, "volume": 932375.0}, {"date": "2025-05-07", "close": 146.65, "volume": 1091771.0}, {"date": "2025-05-08", "close": 149.11, "volume": 1415192.0}, {"date": "2025-05-09", "close": 149.24, "volume": 1319429.0}, {"date": "2025-05-12", "close": 153.97, "volume": 1339456.0}, {"date": "2025-05-13", "close": 154.33, "volume": 1369447.0}, {"date": "2025-05-14", "close": 152.86, "volume": 769810.0}, {"date": "2025-05-15", "close": 154.04, "volume": 1176984.0}, {"date": "2025-05-16", "close": 154.96, "volume": 659401.0}, {"date": "2025-05-19", "close": 154.27, "volume": 989585.0}, {"date": "2025-05-20", "close": 154.14, "volume": 1048932.0}, {"date": "2025-05-21", "close": 149.63, "volume": 779598.0}, {"date": "2025-05-22", "close": 149.37, "volume": 1046722.0}, {"date": "2025-05-23", "close": 148.91, "volume": 1236874.0}, {"date": "2025-05-27", "close": 152.71, "volume": 1170419.0}, {"date": "2025-05-28", "close": 150.91, "volume": 804023.0}, {"date": "2025-05-29", "close": 151.75, "volume": 846652.0}, {"date": "2025-05-30", "close": 150.83, "volume": 840778.0}, {"date": "2025-06-02", "close": 150.71, "volume": 1510097.0}, {"date": "2025-06-03", "close": 153.01, "volume": 1067852.0}, {"date": "2025-06-04", "close": 152.33, "volume": 649128.0}, {"date": "2025-06-05", "close": 152.22, "volume": 719837.0}, {"date": "2025-06-06", "close": 154.58, "volume": 786190.0}, {"date": "2025-06-09", "close": 155.89, "volume": 1226189.0}, {"date": "2025-06-10", "close": 157.32, "volume": 1548307.0}, {"date": "2025-06-11", "close": 156.63, "volume": 1333945.0}, {"date": "2025-06-12", "close": 156.2, "volume": 2038496.0}, {"date": "2025-06-13", "close": 153.47, "volume": 1889144.0}, {"date": "2025-06-16", "close": 154.2, "volume": 1459093.0}, {"date": "2025-06-17", "close": 152.68, "volume": 1067698.0}, {"date": "2025-06-18", "close": 153.51, "volume": 476550.0}, {"date": "2025-06-20", "close": 153.19, "volume": 737866.0}, {"date": "2025-06-23", "close": 155.44, "volume": 1084865.0}, {"date": "2025-06-24", "close": 156.78, "volume": 552496.0}, {"date": "2025-06-25", "close": 155.13, "volume": 939545.0}, {"date": "2025-06-26", "close": 157.64, "volume": 434370.0}, {"date": "2025-06-27", "close": 157.69, "volume": 678101.0}, {"date": "2025-06-30", "close": 157.76, "volume": 647426.0}, {"date": "2025-07-01", "close": 161.05, "volume": 1125486.0}, {"date": "2025-07-02", "close": 163.76, "volume": 1068294.0}, {"date": "2025-07-03", "close": 164.95, "volume": 660103.0}, {"date": "2025-07-07", "close": 162.41, "volume": 1257533.0}, {"date": "2025-07-08", "close": 163.9, "volume": 824732.0}, {"date": "2025-07-09", "close": 165.16, "volume": 626881.0}, {"date": "2025-07-10", "close": 166.68, "volume": 3297866.0}, {"date": "2025-07-11", "close": 164.96, "volume": 702276.0}, {"date": "2025-07-14", "close": 165.43, "volume": 431783.0}, {"date": "2025-07-15", "close": 161.48, "volume": 736125.0}, {"date": "2025-07-16", "close": 162.52, "volume": 728015.0}, {"date": "2025-07-17", "close": 164.33, "volume": 1590347.0}, {"date": "2025-07-18", "close": 163.34, "volume": 1279690.0}, {"date": "2025-07-21", "close": 163.31, "volume": 3011032.0}, {"date": "2025-07-22", "close": 165.74, "volume": 1052188.0}, {"date": "2025-07-23", "close": 167.78, "volume": 964113.0}, {"date": "2025-07-24", "close": 165.37, "volume": 1036658.0}, {"date": "2025-07-25", "close": 165.62, "volume": 1071817.0}, {"date": "2025-07-28", "close": 165.39, "volume": 1000145.0}, {"date": "2025-07-29", "close": 164.29, "volume": 615015.0}, {"date": "2025-07-30", "close": 162.19, "volume": 1456749.0}, {"date": "2025-07-31", "close": 160.39, "volume": 1192762.0}, {"date": "2025-08-01", "close": 157.1, "volume": 1307157.0}, {"date": "2025-08-04", "close": 159.84, "volume": 697228.0}, {"date": "2025-08-05", "close": 160.99, "volume": 974136.0}, {"date": "2025-08-06", "close": 161.1, "volume": 954578.0}, {"date": "2025-08-07", "close": 160.76, "volume": 770341.0}, {"date": "2025-08-08", "close": 161.07, "volume": 963529.0}, {"date": "2025-08-11", "close": 160.84, "volume": 665925.0}, {"date": "2025-08-12", "close": 165.93, "volume": 1333674.0}, {"date": "2025-08-13", "close": 169.62, "volume": 1307789.0}, {"date": "2025-08-14", "close": 167.76, "volume": 1095091.0}, {"date": "2025-08-15", "close": 166.61, "volume": 702301.0}, {"date": "2025-08-18", "close": 167.14, "volume": 666789.0}, {"date": "2025-08-19", "close": 167.07, "volume": 494166.0}, {"date": "2025-08-20", "close": 166.34, "volume": 309734.0}, {"date": "2025-08-21", "close": 166.33, "volume": 498943.0}, {"date": "2025-08-22", "close": 173.5, "volume": 1409627.0}, {"date": "2025-08-25", "close": 172.1, "volume": 875627.0}, {"date": "2025-08-26", "close": 173.07, "volume": 658029.0}, {"date": "2025-08-27", "close": 174.53, "volume": 478384.0}, {"date": "2025-08-28", "close": 174.08, "volume": 864125.0}, {"date": "2025-08-29", "close": 174.07, "volume": 464981.0}, {"date": "2025-09-02", "close": 173.15, "volume": 932641.0}, {"date": "2025-09-03", "close": 173.01, "volume": 868216.0}, {"date": "2025-09-04", "close": 175.21, "volume": 882093.0}, {"date": "2025-09-05", "close": 176.0, "volume": 644951.0}, {"date": "2025-09-08", "close": 175.95, "volume": 750406.0}, {"date": "2025-09-09", "close": 174.71, "volume": 801055.0}, {"date": "2025-09-10", "close": 174.65, "volume": 327759.0}, {"date": "2025-09-11", "close": 177.48, "volume": 803106.0}, {"date": "2025-09-12", "close": 175.55, "volume": 671851.0}, {"date": "2025-09-15", "close": 176.23, "volume": 1292594.0}, {"date": "2025-09-16", "close": 174.99, "volume": 498003.0}, {"date": "2025-09-17", "close": 175.07, "volume": 907360.0}, {"date": "2025-09-18", "close": 178.94, "volume": 703469.0}, {"date": "2025-09-19", "close": 176.9, "volume": 779572.0}, {"date": "2025-09-22", "close": 177.46, "volume": 1013208.0}, {"date": "2025-09-23", "close": 177.35, "volume": 457157.0}, {"date": "2025-09-24", "close": 176.86, "volume": 389306.0}, {"date": "2025-09-25", "close": 175.1, "volume": 573505.0}, {"date": "2025-09-26", "close": 176.66, "volume": 438834.0}, {"date": "2025-09-29", "close": 176.56, "volume": 485859.0}, {"date": "2025-09-30", "close": 176.81, "volume": 653005.0}, {"date": "2025-10-01", "close": 177.55, "volume": 330736.0}, {"date": "2025-10-02", "close": 178.04, "volume": 385257.0}, {"date": "2025-10-03", "close": 179.44, "volume": 456860.0}, {"date": "2025-10-06", "close": 179.8, "volume": 681385.0}, {"date": "2025-10-07", "close": 177.77, "volume": 519219.0}, {"date": "2025-10-08", "close": 179.13, "volume": 520733.0}, {"date": "2025-10-09", "close": 177.69, "volume": 602170.0}, {"date": "2025-10-10", "close": 172.34, "volume": 804344.0}, {"date": "2025-10-13", "close": 176.09, "volume": 463718.0}, {"date": "2025-10-14", "close": 179.5, "volume": 546328.0}, {"date": "2025-10-15", "close": 180.84, "volume": 600587.0}, {"date": "2025-10-16", "close": 176.83, "volume": 892573.0}, {"date": "2025-10-17", "close": 176.53, "volume": 690288.0}, {"date": "2025-10-20", "close": 180.11, "volume": 667045.0}, {"date": "2025-10-21", "close": 179.34, "volume": 321838.0}, {"date": "2025-10-22", "close": 177.71, "volume": 613003.0}, {"date": "2025-10-23", "close": 179.31, "volume": 482176.0}, {"date": "2025-10-24", "close": 181.51, "volume": 438290.0}, {"date": "2025-10-27", "close": 181.26, "volume": 545836.0}, {"date": "2025-10-28", "close": 180.29, "volume": 2562999.0}, {"date": "2025-10-29", "close": 178.0, "volume": 1304148.0}, {"date": "2025-10-30", "close": 176.74, "volume": 432816.0}, {"date": "2025-10-31", "close": 177.13, "volume": 609627.0}, {"date": "2025-11-03", "close": 177.19, "volume": 628278.0}, {"date": "2025-11-04", "close": 174.85, "volume": 469745.0}, {"date": "2025-11-05", "close": 176.95, "volume": 501079.0}, {"date": "2025-11-06", "close": 174.56, "volume": 709881.0}, {"date": "2025-11-07", "close": 175.79, "volume": 767923.0}, {"date": "2025-11-10", "close": 177.15, "volume": 680593.0}, {"date": "2025-11-11", "close": 177.83, "volume": 322420.0}, {"date": "2025-11-12", "close": 177.69, "volume": 427505.0}, {"date": "2025-11-13", "close": 174.41, "volume": 475108.0}, {"date": "2025-11-14", "close": 174.67, "volume": 739615.0}, {"date": "2025-11-17", "close": 170.9, "volume": 765564.0}, {"date": "2025-11-18", "close": 171.7, "volume": 728059.0}, {"date": "2025-11-19", "close": 171.2, "volume": 509563.0}, {"date": "2025-11-20", "close": 168.85, "volume": 753918.0}, {"date": "2025-11-21", "close": 173.85, "volume": 982815.0}, {"date": "2025-11-24", "close": 175.94, "volume": 1072783.0}, {"date": "2025-11-25", "close": 180.15, "volume": 772174.0}, {"date": "2025-11-26", "close": 181.53, "volume": 587615.0}, {"date": "2025-11-28", "close": 182.23, "volume": 350766.0}, {"date": "2025-12-01", "close": 181.03, "volume": 723910.0}, {"date": "2025-12-02", "close": 180.29, "volume": 369874.0}, {"date": "2025-12-03", "close": 183.63, "volume": 626515.0}, {"date": "2025-12-04", "close": 183.97, "volume": 481926.0}, {"date": "2025-12-05", "close": 183.77, "volume": 1448174.0}, {"date": "2025-12-08", "close": 183.52, "volume": 1008093.0}, {"date": "2025-12-09", "close": 184.11, "volume": 733237.0}, {"date": "2025-12-10", "close": 187.68, "volume": 1610299.0}, {"date": "2025-12-11", "close": 189.45, "volume": 1352106.0}, {"date": "2025-12-12", "close": 187.43, "volume": 835672.0}, {"date": "2025-12-15", "close": 186.67, "volume": 1599880.0}, {"date": "2025-12-16", "close": 184.41, "volume": 696430.0}, {"date": "2025-12-17", "close": 183.65, "volume": 589506.0}, {"date": "2025-12-18", "close": 184.42, "volume": 716664.0}, {"date": "2025-12-19", "close": 184.45, "volume": 1101579.0}, {"date": "2025-12-22", "close": 185.73, "volume": 952964.0}, {"date": "2025-12-23", "close": 184.61, "volume": 521560.0}, {"date": "2025-12-24", "close": 185.14, "volume": 295201.0}, {"date": "2025-12-26", "close": 184.52, "volume": 701494.0}, {"date": "2025-12-29", "close": 183.68, "volume": 838681.0}, {"date": "2025-12-30", "close": 182.65, "volume": 407292.0}, {"date": "2025-12-31", "close": 181.21, "volume": 541268.0}, {"date": "2026-01-02", "close": 182.87, "volume": 824298.0}, {"date": "2026-01-05", "close": 185.19, "volume": 1855392.0}, {"date": "2026-01-06", "close": 187.95, "volume": 686953.0}, {"date": "2026-01-07", "close": 187.32, "volume": 362634.0}, {"date": "2026-01-08", "close": 189.97, "volume": 651441.0}, {"date": "2026-01-09", "close": 191.12, "volume": 1185186.0}, {"date": "2026-01-12", "close": 191.61, "volume": 730480.0}, {"date": "2026-01-13", "close": 191.86, "volume": 961022.0}, {"date": "2026-01-14", "close": 193.71, "volume": 637569.0}, {"date": "2026-01-15", "close": 195.47, "volume": 1665829.0}, {"date": "2026-01-16", "close": 195.37, "volume": 545126.0}, {"date": "2026-01-20", "close": 192.81, "volume": 803644.0}, {"date": "2026-01-21", "close": 197.61, "volume": 664782.0}, {"date": "2026-01-22", "close": 199.0, "volume": 567671.0}, {"date": "2026-01-23", "close": 195.62, "volume": 721835.0}, {"date": "2026-01-26", "close": 194.91, "volume": 667313.0}, {"date": "2026-01-27", "close": 195.66, "volume": 875025.0}, {"date": "2026-01-28", "close": 194.56, "volume": 594919.0}, {"date": "2026-01-29", "close": 195.86, "volume": 1739409.0}, {"date": "2026-01-30", "close": 193.88, "volume": 1151004.0}, {"date": "2026-02-02", "close": 195.89, "volume": 969718.0}, {"date": "2026-02-03", "close": 197.55, "volume": 1311262.0}, {"date": "2026-02-04", "close": 197.82, "volume": 904357.0}, {"date": "2026-02-05", "close": 194.82, "volume": 1183747.0}, {"date": "2026-02-06", "close": 200.31, "volume": 758054.0}, {"date": "2026-02-09", "close": 200.95, "volume": 569662.0}, {"date": "2026-02-10", "close": 200.82, "volume": 629941.0}, {"date": "2026-02-11", "close": 200.55, "volume": 372099.0}, {"date": "2026-02-12", "close": 197.17, "volume": 775555.0}, {"date": "2026-02-13", "close": 199.97, "volume": 1068244.0}, {"date": "2026-02-17", "close": 199.66, "volume": 772263.0}, {"date": "2026-02-18", "close": 199.75, "volume": 561191.0}, {"date": "2026-02-19", "close": 200.26, "volume": 465177.0}, {"date": "2026-02-20", "close": 200.92, "volume": 514457.0}, {"date": "2026-02-23", "close": 197.28, "volume": 675208.0}, {"date": "2026-02-24", "close": 198.86, "volume": 469926.0}, {"date": "2026-02-25", "close": 199.76, "volume": 421276.0}, {"date": "2026-02-26", "close": 200.82, "volume": 380381.0}, {"date": "2026-02-27", "close": 197.55, "volume": 522725.0}, {"date": "2026-03-02", "close": 198.95, "volume": 737133.0}, {"date": "2026-03-03", "close": 196.06, "volume": 854136.0}, {"date": "2026-03-04", "close": 198.11, "volume": 653283.0}, {"date": "2026-03-05", "close": 194.33, "volume": 700048.0}, {"date": "2026-03-06", "close": 190.41, "volume": 664910.0}, {"date": "2026-03-09", "close": 191.34, "volume": 1167075.0}, {"date": "2026-03-10", "close": 191.06, "volume": 810474.0}, {"date": "2026-03-11", "close": 190.49, "volume": 892117.0}, {"date": "2026-03-12", "close": 187.21, "volume": 1697245.0}, {"date": "2026-03-13", "close": 186.66, "volume": 487591.0}, {"date": "2026-03-16", "close": 188.14, "volume": 517804.0}, {"date": "2026-03-17", "close": 188.53, "volume": 670857.0}, {"date": "2026-03-18", "close": 185.67, "volume": 757047.0}, {"date": "2026-03-19", "close": 186.71, "volume": 444728.0}, {"date": "2026-03-20", "close": 183.46, "volume": 1056801.0}, {"date": "2026-03-23", "close": 187.34, "volume": 1148345.0}, {"date": "2026-03-24", "close": 188.98, "volume": 624494.0}, {"date": "2026-03-25", "close": 191.2, "volume": 573598.0}, {"date": "2026-03-26", "close": 189.31, "volume": 608419.0}, {"date": "2026-03-27", "close": 186.49, "volume": 862077.0}, {"date": "2026-03-30", "close": 184.82, "volume": 686156.0}, {"date": "2026-03-31", "close": 189.59, "volume": 760858.0}, {"date": "2026-04-01", "close": 190.76, "volume": 1146758.0}, {"date": "2026-04-02", "close": 192.19, "volume": 2946423.0}, {"date": "2026-04-06", "close": 192.89, "volume": 696578.0}, {"date": "2026-04-07", "close": 193.46, "volume": 543004.0}, {"date": "2026-04-08", "close": 198.43, "volume": 1145580.0}, {"date": "2026-04-09", "close": 199.71, "volume": 858041.0}, {"date": "2026-04-10", "close": 199.34, "volume": 445959.0}, {"date": "2026-04-13", "close": 200.85, "volume": 1536376.0}, {"date": "2026-04-14", "close": 202.09, "volume": 622192.0}, {"date": "2026-04-15", "close": 201.93, "volume": 534993.0}, {"date": "2026-04-16", "close": 202.26, "volume": 837491.0}, {"date": "2026-04-17", "close": 206.45, "volume": 733325.0}, {"date": "2026-04-20", "close": 207.59, "volume": 1193847.0}, {"date": "2026-04-21", "close": 205.37, "volume": 1343825.0}, {"date": "2026-04-22", "close": 206.23, "volume": 599597.0}, {"date": "2026-04-23", "close": 206.55, "volume": 631507.0}, {"date": "2026-04-24", "close": 206.96, "volume": 839895.0}, {"date": "2026-04-27", "close": 207.8, "volume": 347661.0}, {"date": "2026-04-28", "close": 206.86, "volume": 760589.0}, {"date": "2026-04-29", "close": 204.14, "volume": 797555.0}, {"date": "2026-04-30", "close": 207.75, "volume": 977352.0}, {"date": "2026-05-01", "close": 208.23, "volume": 727412.0}, {"date": "2026-05-04", "close": 206.56, "volume": 823857.0}, {"date": "2026-05-05", "close": 209.61, "volume": 780541.0}, {"date": "2026-05-06", "close": 212.76, "volume": 738444.0}, {"date": "2026-05-07", "close": 210.1, "volume": 611023.0}, {"date": "2026-05-08", "close": 211.63, "volume": 341136.0}, {"date": "2026-05-11", "close": 211.2, "volume": 653465.0}, {"date": "2026-05-12", "close": 209.64, "volume": 647003.0}, {"date": "2026-05-13", "close": 209.24, "volume": 354383.0}, {"date": "2026-05-14", "close": 209.98, "volume": 929409.0}, {"date": "2026-05-15", "close": 205.97, "volume": 608318.0}, {"date": "2026-05-18", "close": 206.08, "volume": 892624.0}, {"date": "2026-05-19", "close": 204.23, "volume": 777595.0}, {"date": "2026-05-20", "close": 208.64, "volume": 626915.0}, {"date": "2026-05-21", "close": 209.79, "volume": 1235251.0}, {"date": "2026-05-22", "close": 211.31, "volume": 448286.0}, {"date": "2026-05-26", "close": 214.69, "volume": 494589.0}, {"date": "2026-05-27", "close": 214.82, "volume": 679089.0}, {"date": "2026-05-28", "close": 215.36, "volume": 701401.0}, {"date": "2026-05-29", "close": 213.87, "volume": 806116.0}, {"date": "2026-06-01", "close": 212.74, "volume": 1379538.0}, {"date": "2026-06-02", "close": 215.0, "volume": 748525.0}, {"date": "2026-06-03", "close": 212.19, "volume": 583895.0}, {"date": "2026-06-04", "close": 215.04, "volume": 337429.0}, {"date": "2026-06-05", "close": 209.44, "volume": 1143800.0}, {"date": "2026-06-08", "close": 211.25, "volume": 426506.0}, {"date": "2026-06-09", "close": 212.17, "volume": 973340.0}, {"date": "2026-06-10", "close": 210.92, "volume": 763458.0}, {"date": "2026-06-11", "close": 215.81, "volume": 564325.0}, {"date": "2026-06-12", "close": 218.33, "volume": 526532.0}, {"date": "2026-06-15", "close": 217.3, "volume": 470806.0}, {"date": "2026-06-16", "close": 216.2, "volume": 576537.0}, {"date": "2026-06-17", "close": 213.69, "volume": 859671.0}, {"date": "2026-06-18", "close": 216.87, "volume": 810276.0}, {"date": "2026-06-22", "close": 217.99, "volume": 729782.0}, {"date": "2026-06-23", "close": 217.55, "volume": 499123.0}, {"date": "2026-06-24", "close": 218.59, "volume": 634623.0}, {"date": "2026-06-25", "close": 220.11, "volume": 910752.0}, {"date": "2026-06-26", "close": 221.43, "volume": 1236859.0}, {"date": "2026-06-29", "close": 221.28, "volume": 760476.0}, {"date": "2026-06-30", "close": 221.2, "volume": 1290719.0}, {"date": "2026-07-01", "close": 221.71, "volume": 597758.0}, {"date": "2026-07-02", "close": 221.33, "volume": 377334.0}, {"date": "2026-07-06", "close": 221.74, "volume": 411136.0}, {"date": "2026-07-07", "close": 220.18, "volume": 531145.0}, {"date": "2026-07-08", "close": 217.68, "volume": 411207.0}, {"date": "2026-07-09", "close": 219.5, "volume": 445694.0}, {"date": "2026-07-10", "close": 219.97, "volume": 322060.0}, {"date": "2026-07-13", "close": 219.78, "volume": 438670.0}, {"date": "2026-07-14", "close": 219.6, "volume": 454471.0}, {"date": "2026-07-15", "close": 221.29, "volume": 370513.0}, {"date": "2026-07-16", "close": 224.18, "volume": 655946.0}, {"date": "2026-07-17", "close": 222.34, "volume": 472262.0}, {"date": "2026-07-20", "close": 220.85, "volume": 653831.0}, {"date": "2026-07-21", "close": 222.91, "volume": 322534.0}, {"date": "2026-07-22", "close": 222.05, "volume": 380657.0}, {"date": "2026-07-23", "close": 220.58, "volume": 522780.0}, {"date": "2026-07-24", "close": 221.42, "volume": 797339.0}, {"date": "2026-07-27", "close": 222.16, "volume": 686913.0}, {"date": "2026-07-28", "close": 224.11, "volume": 1004281.0}, {"date": "2026-07-29", "close": 221.6, "volume": 1013547.0}, {"date": "2026-07-30", "close": 221.79, "volume": 607744.0}, {"date": "2026-07-31", "close": 221.24, "volume": 446380.0}, {"date": "2026-08-03", "close": 224.45, "volume": 1633036.0}, {"date": "2026-08-04", "close": 226.97, "volume": 543989.0}, {"date": "2026-08-05", "close": 225.08, "volume": 475965.0}, {"date": "2026-08-06", "close": 223.83, "volume": 477923.0}, {"date": "2026-08-07", "close": 225.52, "volume": 348150.0}], "refreshing": true}