{"ticker": "JNK", "overview": {"name": "State Street SPDR Bloomberg High Yield Bond 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": "JNK", "has_prices": true, "as_of": "2026-08-07", "last": 95.81, "prev_close": 95.61, "change": 0.20000000000000284, "change_pct": 0.0020918313983893195, "session_volume": 9024065.0, "vwap_5": 95.70097494981745, "vwap_20": 95.7017644073082, "vwap_60": 95.98696585816445, "vwap_250": 96.69202929868645, "high_52w": 97.92, "low_52w": 94.66, "avg_volume_20": 2910992.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-c5faa8f8b17f478f9457794d602266c3-5", "src": "CONGRESS", "ticker": "JNK", "cik": "", "company": "State Street SPDR Bloomberg High Yield Bond ETF", "company_raw": "SPDR Bloomberg Barclays High Yield Bond ETF", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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": "Sen. Jerry Moran, offloads JNK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737809}, {"id": "SENATE-c5faa8f8b17f478f9457794d602266c3-23", "src": "CONGRESS", "ticker": "JNK", "cik": "", "company": "State Street SPDR Bloomberg High Yield Bond ETF", "company_raw": "SPDR Bloomberg Barclays High Yield Bond ETF", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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": "Sen. Jerry Moran, offloads JNK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737809}, {"id": "SENATE-6dd15e550abc46eebbf66d543b6f7e90-5", "src": "CONGRESS", "ticker": "JNK", "cik": "", "company": "State Street SPDR Bloomberg High Yield Bond ETF", "company_raw": "SPDR Bloomberg Barclays High Yield Bond ETF", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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": "Sen. Jerry Moran, offloads JNK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737809}, {"id": "SENATE-6dd15e550abc46eebbf66d543b6f7e90-23", "src": "CONGRESS", "ticker": "JNK", "cik": "", "company": "State Street SPDR Bloomberg High Yield Bond ETF", "company_raw": "SPDR Bloomberg Barclays High Yield Bond ETF", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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": "Sen. Jerry Moran, offloads JNK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737809}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 60004.0, "net": -60004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}}], "activity": [], "announcements": [], "performance": {"ticker": "JNK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 108.7211, "volume": 4943594.0}, {"date": "2016-08-09", "close": 109.0811, "volume": 2729516.0}, {"date": "2016-08-10", "close": 109.0511, "volume": 1969992.0}, {"date": "2016-08-11", "close": 109.2311, "volume": 1967941.0}, {"date": "2016-08-12", "close": 109.3511, "volume": 1813643.0}, {"date": "2016-08-15", "close": 109.6511, "volume": 1752359.0}, {"date": "2016-08-16", "close": 109.3211, "volume": 3955340.0}, {"date": "2016-08-17", "close": 109.5011, "volume": 1620967.0}, {"date": "2016-08-18", "close": 109.9187, "volume": 1670738.0}, {"date": "2016-08-19", "close": 109.6211, "volume": 1558111.0}, {"date": "2016-08-22", "close": 109.3811, "volume": 1470249.0}, {"date": "2016-08-23", "close": 109.8611, "volume": 1698415.0}, {"date": "2016-08-24", "close": 109.5311, "volume": 1399654.0}, {"date": "2016-08-25", "close": 109.5911, "volume": 1859513.0}, {"date": "2016-08-26", "close": 109.6211, "volume": 1625794.0}, {"date": "2016-08-29", "close": 110.1911, "volume": 2564996.0}, {"date": "2016-08-30", "close": 110.1611, "volume": 1572688.0}, {"date": "2016-08-31", "close": 109.6211, "volume": 6321220.0}, {"date": "2016-09-01", "close": 109.3211, "volume": 3103668.0}, {"date": "2016-09-02", "close": 109.9211, "volume": 3208892.0}, {"date": "2016-09-06", "close": 110.0411, "volume": 3066464.0}, {"date": "2016-09-07", "close": 109.8311, "volume": 1684432.0}, {"date": "2016-09-08", "close": 109.5911, "volume": 2150812.0}, {"date": "2016-09-09", "close": 108.4511, "volume": 3912201.0}, {"date": "2016-09-12", "close": 108.8111, "volume": 5471332.0}, {"date": "2016-09-13", "close": 108.0311, "volume": 6517155.0}, {"date": "2016-09-14", "close": 107.9411, "volume": 6079973.0}, {"date": "2016-09-15", "close": 108.5111, "volume": 3442012.0}, {"date": "2016-09-16", "close": 108.4211, "volume": 2909514.0}, {"date": "2016-09-19", "close": 108.5411, "volume": 3137954.0}, {"date": "2016-09-20", "close": 108.4811, "volume": 3384936.0}, {"date": "2016-09-21", "close": 109.3511, "volume": 5619297.0}, {"date": "2016-09-22", "close": 109.7711, "volume": 4083806.0}, {"date": "2016-09-23", "close": 109.5311, "volume": 6031073.0}, {"date": "2016-09-26", "close": 109.0511, "volume": 2306119.0}, {"date": "2016-09-27", "close": 109.4711, "volume": 2391312.0}, {"date": "2016-09-28", "close": 110.1911, "volume": 4127579.0}, {"date": "2016-09-29", "close": 109.6811, "volume": 4680450.0}, {"date": "2016-09-30", "close": 110.1611, "volume": 3541821.0}, {"date": "2016-10-03", "close": 109.6211, "volume": 4874408.0}, {"date": "2016-10-04", "close": 109.5011, "volume": 3761132.0}, {"date": "2016-10-05", "close": 109.8011, "volume": 3418236.0}, {"date": "2016-10-06", "close": 109.8011, "volume": 2583511.0}, {"date": "2016-10-07", "close": 110.0411, "volume": 2973139.0}, {"date": "2016-10-10", "close": 110.4611, "volume": 1242690.0}, {"date": "2016-10-11", "close": 109.8311, "volume": 4171032.0}, {"date": "2016-10-12", "close": 109.7411, "volume": 2309827.0}, {"date": "2016-10-13", "close": 109.5911, "volume": 5159592.0}, {"date": "2016-10-14", "close": 109.7411, "volume": 2246775.0}, {"date": "2016-10-17", "close": 109.7111, "volume": 3190229.0}, {"date": "2016-10-18", "close": 110.0711, "volume": 2202428.0}, {"date": "2016-10-19", "close": 110.4311, "volume": 1715924.0}, {"date": "2016-10-20", "close": 110.4011, "volume": 2929649.0}, {"date": "2016-10-21", "close": 110.5211, "volume": 2936927.0}, {"date": "2016-10-24", "close": 110.6111, "volume": 1305282.0}, {"date": "2016-10-25", "close": 110.5511, "volume": 2901026.0}, {"date": "2016-10-26", "close": 110.0411, "volume": 2629170.0}, {"date": "2016-10-27", "close": 109.5911, "volume": 4703180.0}, {"date": "2016-10-28", "close": 109.1111, "volume": 5435656.0}, {"date": "2016-10-31", "close": 108.7811, "volume": 10216035.0}, {"date": "2016-11-01", "close": 107.8811, "volume": 4901828.0}, {"date": "2016-11-02", "close": 107.2511, "volume": 8914628.0}, {"date": "2016-11-03", "close": 107.2811, "volume": 3522078.0}, {"date": "2016-11-04", "close": 107.4611, "volume": 4480792.0}, {"date": "2016-11-07", "close": 108.8711, "volume": 5043523.0}, {"date": "2016-11-08", "close": 108.6911, "volume": 6239171.0}, {"date": "2016-11-09", "close": 107.9711, "volume": 8151898.0}, {"date": "2016-11-10", "close": 106.4411, "volume": 8461579.0}, {"date": "2016-11-11", "close": 105.3911, "volume": 5082519.0}, {"date": "2016-11-14", "close": 106.1711, "volume": 7860305.0}, {"date": "2016-11-15", "close": 107.5811, "volume": 5826978.0}, {"date": "2016-11-16", "close": 107.1611, "volume": 4323953.0}, {"date": "2016-11-17", "close": 106.9211, "volume": 3640027.0}, {"date": "2016-11-18", "close": 106.8611, "volume": 4796655.0}, {"date": "2016-11-21", "close": 107.7611, "volume": 3266397.0}, {"date": "2016-11-22", "close": 108.5711, "volume": 5976677.0}, {"date": "2016-11-23", "close": 108.0911, "volume": 2625234.0}, {"date": "2016-11-25", "close": 108.2711, "volume": 740269.0}, {"date": "2016-11-28", "close": 108.3611, "volume": 7753802.0}, {"date": "2016-11-29", "close": 108.1511, "volume": 2670955.0}, {"date": "2016-11-30", "close": 108.3611, "volume": 3519231.0}, {"date": "2016-12-01", "close": 107.4011, "volume": 5572078.0}, {"date": "2016-12-02", "close": 108.0311, "volume": 4393989.0}, {"date": "2016-12-05", "close": 108.3611, "volume": 3076802.0}, {"date": "2016-12-06", "close": 108.7811, "volume": 3642850.0}, {"date": "2016-12-07", "close": 109.4711, "volume": 9339583.0}, {"date": "2016-12-08", "close": 109.3811, "volume": 3243294.0}, {"date": "2016-12-09", "close": 109.3811, "volume": 1873037.0}, {"date": "2016-12-12", "close": 109.2611, "volume": 3794785.0}, {"date": "2016-12-13", "close": 109.5911, "volume": 2419207.0}, {"date": "2016-12-14", "close": 108.6611, "volume": 3688546.0}, {"date": "2016-12-15", "close": 108.7811, "volume": 2935534.0}, {"date": "2016-12-16", "close": 108.8711, "volume": 3082838.0}, {"date": "2016-12-19", "close": 109.2611, "volume": 1596545.0}, {"date": "2016-12-20", "close": 109.3211, "volume": 3606901.0}, {"date": "2016-12-21", "close": 109.5611, "volume": 4169602.0}, {"date": "2016-12-22", "close": 109.7111, "volume": 4394246.0}, {"date": "2016-12-23", "close": 109.9811, "volume": 1779720.0}, {"date": "2016-12-27", "close": 109.7111, "volume": 1699821.0}, {"date": "2016-12-28", "close": 109.0511, "volume": 2816330.0}, {"date": "2016-12-29", "close": 109.2011, "volume": 1602394.0}, {"date": "2016-12-30", "close": 109.3511, "volume": 2252495.0}, {"date": "2017-01-03", "close": 109.8911, "volume": 5379610.0}, {"date": "2017-01-04", "close": 110.3711, "volume": 4592037.0}, {"date": "2017-01-05", "close": 110.1911, "volume": 6218471.0}, {"date": "2017-01-06", "close": 110.2211, "volume": 3472365.0}, {"date": "2017-01-09", "close": 110.2511, "volume": 4212365.0}, {"date": "2017-01-10", "close": 110.3111, "volume": 1882160.0}, {"date": "2017-01-11", "close": 110.2811, "volume": 2682774.0}, {"date": "2017-01-12", "close": 110.3111, "volume": 2636806.0}, {"date": "2017-01-13", "close": 110.3411, "volume": 1896964.0}, {"date": "2017-01-17", "close": 110.2811, "volume": 2723865.0}, {"date": "2017-01-18", "close": 110.3411, "volume": 2062157.0}, {"date": "2017-01-19", "close": 110.0411, "volume": 2949687.0}, {"date": "2017-01-20", "close": 110.2511, "volume": 4297750.0}, {"date": "2017-01-23", "close": 110.2811, "volume": 2263025.0}, {"date": "2017-01-24", "close": 110.5211, "volume": 2284675.0}, {"date": "2017-01-25", "close": 110.8511, "volume": 3696060.0}, {"date": "2017-01-26", "close": 110.9111, "volume": 4044013.0}, {"date": "2017-01-27", "close": 111.0011, "volume": 2875080.0}, {"date": "2017-01-30", "close": 110.7611, "volume": 2990174.0}, {"date": "2017-01-31", "close": 110.7311, "volume": 3514755.0}, {"date": "2017-02-01", "close": 110.4611, "volume": 3652560.0}, {"date": "2017-02-02", "close": 110.4011, "volume": 4780249.0}, {"date": "2017-02-03", "close": 110.6411, "volume": 3026607.0}, {"date": "2017-02-06", "close": 110.4611, "volume": 2766997.0}, {"date": "2017-02-07", "close": 110.4011, "volume": 2057555.0}, {"date": "2017-02-08", "close": 110.3711, "volume": 2726923.0}, {"date": "2017-02-09", "close": 110.6111, "volume": 2247127.0}, {"date": "2017-02-10", "close": 110.7011, "volume": 1938713.0}, {"date": "2017-02-13", "close": 110.8211, "volume": 2609028.0}, {"date": "2017-02-14", "close": 110.9711, "volume": 2644671.0}, {"date": "2017-02-15", "close": 110.9411, "volume": 1426141.0}, {"date": "2017-02-16", "close": 110.8211, "volume": 2414144.0}, {"date": "2017-02-17", "close": 110.8811, "volume": 1036947.0}, {"date": "2017-02-21", "close": 111.3011, "volume": 1758631.0}, {"date": "2017-02-22", "close": 111.3311, "volume": 2797155.0}, {"date": "2017-02-23", "close": 111.4511, "volume": 2206178.0}, {"date": "2017-02-24", "close": 111.4511, "volume": 2066829.0}, {"date": "2017-02-27", "close": 111.6311, "volume": 3480409.0}, {"date": "2017-02-28", "close": 111.6611, "volume": 2839862.0}, {"date": "2017-03-01", "close": 111.5411, "volume": 2472632.0}, {"date": "2017-03-02", "close": 111.2711, "volume": 2017102.0}, {"date": "2017-03-03", "close": 111.2711, "volume": 2703332.0}, {"date": "2017-03-06", "close": 110.7911, "volume": 2838562.0}, {"date": "2017-03-07", "close": 110.1311, "volume": 4046516.0}, {"date": "2017-03-08", "close": 109.3211, "volume": 5983174.0}, {"date": "2017-03-09", "close": 108.9911, "volume": 9661370.0}, {"date": "2017-03-10", "close": 108.9911, "volume": 9696170.0}, {"date": "2017-03-13", "close": 109.1711, "volume": 5312737.0}, {"date": "2017-03-14", "close": 108.7511, "volume": 8202698.0}, {"date": "2017-03-15", "close": 110.2511, "volume": 8151378.0}, {"date": "2017-03-16", "close": 109.9211, "volume": 6299727.0}, {"date": "2017-03-17", "close": 109.8911, "volume": 4273327.0}, {"date": "2017-03-20", "close": 109.7843, "volume": 2563989.0}, {"date": "2017-03-21", "close": 108.9011, "volume": 6363453.0}, {"date": "2017-03-22", "close": 109.2911, "volume": 3913588.0}, {"date": "2017-03-23", "close": 109.1411, "volume": 3707586.0}, {"date": "2017-03-24", "close": 109.6211, "volume": 3016347.0}, {"date": "2017-03-27", "close": 109.4111, "volume": 1924108.0}, {"date": "2017-03-28", "close": 110.1911, "volume": 6231538.0}, {"date": "2017-03-29", "close": 110.3111, "volume": 5937994.0}, {"date": "2017-03-30", "close": 110.8811, "volume": 7498112.0}, {"date": "2017-03-31", "close": 110.7911, "volume": 3280800.0}, {"date": "2017-04-03", "close": 110.2511, "volume": 3771392.0}, {"date": "2017-04-04", "close": 110.2811, "volume": 3365313.0}, {"date": "2017-04-05", "close": 110.1311, "volume": 4391996.0}, {"date": "2017-04-06", "close": 110.2811, "volume": 2407813.0}, {"date": "2017-04-07", "close": 110.2811, "volume": 3107764.0}, {"date": "2017-04-10", "close": 110.4911, "volume": 3684000.0}, {"date": "2017-04-11", "close": 110.2811, "volume": 4172932.0}, {"date": "2017-04-12", "close": 110.3711, "volume": 1550425.0}, {"date": "2017-04-13", "close": 110.1011, "volume": 3588394.0}, {"date": "2017-04-17", "close": 110.4611, "volume": 1836638.0}, {"date": "2017-04-18", "close": 110.4311, "volume": 1931499.0}, {"date": "2017-04-19", "close": 110.3711, "volume": 2683667.0}, {"date": "2017-04-20", "close": 110.7011, "volume": 2933522.0}, {"date": "2017-04-21", "close": 110.6111, "volume": 2213024.0}, {"date": "2017-04-24", "close": 111.1211, "volume": 1242895.0}, {"date": "2017-04-25", "close": 111.3611, "volume": 2340321.0}, {"date": "2017-04-26", "close": 111.2411, "volume": 1273279.0}, {"date": "2017-04-27", "close": 111.3911, "volume": 2062731.0}, {"date": "2017-04-28", "close": 111.4211, "volume": 2066794.0}, {"date": "2017-05-01", "close": 110.8811, "volume": 1728261.0}, {"date": "2017-05-02", "close": 111.0611, "volume": 2440087.0}, {"date": "2017-05-03", "close": 111.1511, "volume": 1855335.0}, {"date": "2017-05-04", "close": 110.4911, "volume": 3215940.0}, {"date": "2017-05-05", "close": 110.7911, "volume": 4559388.0}, {"date": "2017-05-08", "close": 110.9111, "volume": 1811139.0}, {"date": "2017-05-09", "close": 110.8211, "volume": 4532551.0}, {"date": "2017-05-10", "close": 111.2411, "volume": 2957858.0}, {"date": "2017-05-11", "close": 111.2411, "volume": 2239473.0}, {"date": "2017-05-12", "close": 111.2711, "volume": 1899627.0}, {"date": "2017-05-15", "close": 111.5411, "volume": 2836181.0}, {"date": "2017-05-16", "close": 111.6611, "volume": 3763842.0}, {"date": "2017-05-17", "close": 111.1211, "volume": 3577934.0}, {"date": "2017-05-18", "close": 111.2711, "volume": 3524191.0}, {"date": "2017-05-19", "close": 111.5411, "volume": 4681937.0}, {"date": "2017-05-22", "close": 111.8411, "volume": 2201666.0}, {"date": "2017-05-23", "close": 111.8711, "volume": 2439850.0}, {"date": "2017-05-24", "close": 112.0511, "volume": 1797609.0}, {"date": "2017-05-25", "close": 111.9311, "volume": 2243352.0}, {"date": "2017-05-26", "close": 111.9911, "volume": 1040473.0}, {"date": "2017-05-30", "close": 112.2011, "volume": 1623549.0}, {"date": "2017-05-31", "close": 112.1711, "volume": 3169383.0}, {"date": "2017-06-01", "close": 111.7811, "volume": 3768802.0}, {"date": "2017-06-02", "close": 111.8411, "volume": 2839557.0}, {"date": "2017-06-05", "close": 111.7811, "volume": 1859384.0}, {"date": "2017-06-06", "close": 111.6311, "volume": 2105973.0}, {"date": "2017-06-07", "close": 111.3911, "volume": 4119049.0}, {"date": "2017-06-08", "close": 111.4511, "volume": 2646229.0}, {"date": "2017-06-09", "close": 111.3911, "volume": 2521370.0}, {"date": "2017-06-12", "close": 111.6911, "volume": 1735665.0}, {"date": "2017-06-13", "close": 111.8411, "volume": 1971500.0}, {"date": "2017-06-14", "close": 111.7811, "volume": 2478796.0}, {"date": "2017-06-15", "close": 111.5111, "volume": 2745626.0}, {"date": "2017-06-16", "close": 111.2111, "volume": 2999683.0}, {"date": "2017-06-19", "close": 111.6311, "volume": 2702808.0}, {"date": "2017-06-20", "close": 111.3011, "volume": 3046284.0}, {"date": "2017-06-21", "close": 110.6111, "volume": 6567851.0}, {"date": "2017-06-22", "close": 110.8811, "volume": 6678917.0}, {"date": "2017-06-23", "close": 111.3011, "volume": 2368002.0}, {"date": "2017-06-26", "close": 111.4511, "volume": 3821825.0}, {"date": "2017-06-27", "close": 111.1811, "volume": 3729726.0}, {"date": "2017-06-28", "close": 111.5711, "volume": 4121229.0}, {"date": "2017-06-29", "close": 111.3611, "volume": 4613211.0}, {"date": "2017-06-30", "close": 111.6011, "volume": 1778917.0}, {"date": "2017-07-03", "close": 111.0311, "volume": 1802541.0}, {"date": "2017-07-05", "close": 110.8811, "volume": 3622470.0}, {"date": "2017-07-06", "close": 110.6111, "volume": 5455805.0}, {"date": "2017-07-07", "close": 110.4911, "volume": 6782766.0}, {"date": "2017-07-10", "close": 110.7011, "volume": 3314919.0}, {"date": "2017-07-11", "close": 110.6411, "volume": 2785624.0}, {"date": "2017-07-12", "close": 111.2711, "volume": 5888748.0}, {"date": "2017-07-13", "close": 111.3611, "volume": 4279721.0}, {"date": "2017-07-14", "close": 111.5711, "volume": 5592434.0}, {"date": "2017-07-17", "close": 111.6311, "volume": 2319761.0}, {"date": "2017-07-18", "close": 111.7811, "volume": 3688590.0}, {"date": "2017-07-19", "close": 111.9611, "volume": 2080099.0}, {"date": "2017-07-20", "close": 112.0811, "volume": 1903819.0}, {"date": "2017-07-21", "close": 111.9611, "volume": 4035720.0}, {"date": "2017-07-24", "close": 112.0811, "volume": 1032808.0}, {"date": "2017-07-25", "close": 112.1111, "volume": 1254195.0}, {"date": "2017-07-26", "close": 112.2611, "volume": 1595180.0}, {"date": "2017-07-27", "close": 112.2311, "volume": 2898195.0}, {"date": "2017-07-28", "close": 112.2311, "volume": 2108401.0}, {"date": "2017-07-31", "close": 112.2011, "volume": 2192908.0}, {"date": "2017-08-01", "close": 111.9011, "volume": 2980682.0}, {"date": "2017-08-02", "close": 111.9011, "volume": 2020270.0}, {"date": "2017-08-03", "close": 111.6311, "volume": 3401606.0}, {"date": "2017-08-04", "close": 111.6611, "volume": 5169932.0}, {"date": "2017-08-07", "close": 111.6311, "volume": 1395360.0}, {"date": "2017-08-08", "close": 111.3011, "volume": 4180338.0}, {"date": "2017-08-09", "close": 110.8211, "volume": 5858485.0}, {"date": "2017-08-10", "close": 110.0411, "volume": 6928347.0}, {"date": "2017-08-11", "close": 110.3111, "volume": 5143322.0}, {"date": "2017-08-14", "close": 110.7911, "volume": 3226895.0}, {"date": "2017-08-15", "close": 110.9111, "volume": 3784239.0}, {"date": "2017-08-16", "close": 110.9111, "volume": 2361297.0}, {"date": "2017-08-17", "close": 110.3411, "volume": 4455192.0}, {"date": "2017-08-18", "close": 110.4311, "volume": 4065143.0}, {"date": "2017-08-21", "close": 110.5511, "volume": 2072962.0}, {"date": "2017-08-22", "close": 111.0611, "volume": 3251861.0}, {"date": "2017-08-23", "close": 111.0011, "volume": 1815882.0}, {"date": "2017-08-24", "close": 111.1511, "volume": 1809519.0}, {"date": "2017-08-25", "close": 111.3911, "volume": 1990331.0}, {"date": "2017-08-28", "close": 111.3911, "volume": 1506588.0}, {"date": "2017-08-29", "close": 111.2711, "volume": 1913830.0}, {"date": "2017-08-30", "close": 111.5111, "volume": 4407473.0}, {"date": "2017-08-31", "close": 111.7811, "volume": 3445589.0}, {"date": "2017-09-01", "close": 111.3311, "volume": 3158886.0}, {"date": "2017-09-05", "close": 111.1811, "volume": 3400769.0}, {"date": "2017-09-06", "close": 111.0911, "volume": 2806270.0}, {"date": "2017-09-07", "close": 111.1211, "volume": 1728213.0}, {"date": "2017-09-08", "close": 110.7911, "volume": 2476480.0}, {"date": "2017-09-11", "close": 111.1511, "volume": 2450886.0}, {"date": "2017-09-12", "close": 111.3011, "volume": 2881554.0}, {"date": "2017-09-13", "close": 111.2411, "volume": 3130919.0}, {"date": "2017-09-14", "close": 111.4811, "volume": 2071537.0}, {"date": "2017-09-15", "close": 111.5111, "volume": 1600653.0}, {"date": "2017-09-18", "close": 111.4811, "volume": 3680813.0}, {"date": "2017-09-19", "close": 111.6611, "volume": 1369024.0}, {"date": "2017-09-20", "close": 111.6311, "volume": 2953324.0}, {"date": "2017-09-21", "close": 111.4511, "volume": 1587407.0}, {"date": "2017-09-22", "close": 111.6011, "volume": 1723062.0}, {"date": "2017-09-25", "close": 111.6911, "volume": 1821737.0}, {"date": "2017-09-26", "close": 111.8111, "volume": 1560905.0}, {"date": "2017-09-27", "close": 111.8711, "volume": 1275231.0}, {"date": "2017-09-28", "close": 111.8711, "volume": 1516285.0}, {"date": "2017-09-29", "close": 111.9611, "volume": 2244403.0}, {"date": "2017-10-02", "close": 111.5111, "volume": 2913918.0}, {"date": "2017-10-03", "close": 111.7211, "volume": 2400305.0}, {"date": "2017-10-04", "close": 111.5411, "volume": 1884413.0}, {"date": "2017-10-05", "close": 111.6911, "volume": 2181710.0}, {"date": "2017-10-06", "close": 111.5411, "volume": 2885849.0}, {"date": "2017-10-09", "close": 111.6311, "volume": 417737.0}, {"date": "2017-10-10", "close": 111.7211, "volume": 3402203.0}, {"date": "2017-10-11", "close": 111.5711, "volume": 1650462.0}, {"date": "2017-10-12", "close": 111.4811, "volume": 1662878.0}, {"date": "2017-10-13", "close": 111.5411, "volume": 2361573.0}, {"date": "2017-10-16", "close": 111.5711, "volume": 1660914.0}, {"date": "2017-10-17", "close": 111.7511, "volume": 1911998.0}, {"date": "2017-10-18", "close": 111.8111, "volume": 1854564.0}, {"date": "2017-10-19", "close": 111.8711, "volume": 1164281.0}, {"date": "2017-10-20", "close": 111.9611, "volume": 1083145.0}, {"date": "2017-10-23", "close": 111.8411, "volume": 1024665.0}, {"date": "2017-10-24", "close": 111.9311, "volume": 3203211.0}, {"date": "2017-10-25", "close": 111.5711, "volume": 3746586.0}, {"date": "2017-10-26", "close": 111.4211, "volume": 3592044.0}, {"date": "2017-10-27", "close": 111.6911, "volume": 2876056.0}, {"date": "2017-10-30", "close": 111.6611, "volume": 2031822.0}, {"date": "2017-10-31", "close": 111.7211, "volume": 1865970.0}, {"date": "2017-11-01", "close": 111.1211, "volume": 2342266.0}, {"date": "2017-11-02", "close": 111.0611, "volume": 3197095.0}, {"date": "2017-11-03", "close": 111.0011, "volume": 2954748.0}, {"date": "2017-11-06", "close": 110.9411, "volume": 5660603.0}, {"date": "2017-11-07", "close": 110.7911, "volume": 5992237.0}, {"date": "2017-11-08", "close": 110.2511, "volume": 3993233.0}, {"date": "2017-11-09", "close": 109.5311, "volume": 12599707.0}, {"date": "2017-11-10", "close": 110.0411, "volume": 5422099.0}, {"date": "2017-11-13", "close": 109.9211, "volume": 4831085.0}, {"date": "2017-11-14", "close": 109.5011, "volume": 3578258.0}, {"date": "2017-11-15", "close": 109.4111, "volume": 6158568.0}, {"date": "2017-11-16", "close": 110.4311, "volume": 7202508.0}, {"date": "2017-11-17", "close": 110.3711, "volume": 3799952.0}, {"date": "2017-11-20", "close": 110.4311, "volume": 1995623.0}, {"date": "2017-11-21", "close": 110.6411, "volume": 3219769.0}, {"date": "2017-11-22", "close": 110.8811, "volume": 3309539.0}, {"date": "2017-11-24", "close": 110.9711, "volume": 995725.0}, {"date": "2017-11-27", "close": 110.7011, "volume": 2507901.0}, {"date": "2017-11-28", "close": 111.0011, "volume": 7488085.0}, {"date": "2017-11-29", "close": 110.8511, "volume": 2974070.0}, {"date": "2017-11-30", "close": 110.8211, "volume": 5152205.0}, {"date": "2017-12-01", "close": 110.2511, "volume": 5306944.0}, {"date": "2017-12-04", "close": 110.1911, "volume": 2789198.0}, {"date": "2017-12-05", "close": 110.2511, "volume": 2532485.0}, {"date": "2017-12-06", "close": 110.1311, "volume": 2590594.0}, {"date": "2017-12-07", "close": 110.2211, "volume": 3307868.0}, {"date": "2017-12-08", "close": 110.2811, "volume": 2006574.0}, {"date": "2017-12-11", "close": 110.3411, "volume": 1871018.0}, {"date": "2017-12-12", "close": 110.3411, "volume": 1505202.0}, {"date": "2017-12-13", "close": 110.3411, "volume": 2791554.0}, {"date": "2017-12-14", "close": 110.0711, "volume": 4553251.0}, {"date": "2017-12-15", "close": 110.1011, "volume": 2114223.0}, {"date": "2017-12-18", "close": 110.2211, "volume": 3988237.0}, {"date": "2017-12-19", "close": 109.5311, "volume": 2073760.0}, {"date": "2017-12-20", "close": 109.6511, "volume": 3478032.0}, {"date": "2017-12-21", "close": 109.6811, "volume": 2051674.0}, {"date": "2017-12-22", "close": 109.8911, "volume": 4679963.0}, {"date": "2017-12-26", "close": 110.0411, "volume": 1478288.0}, {"date": "2017-12-27", "close": 110.0711, "volume": 2063983.0}, {"date": "2017-12-28", "close": 109.9811, "volume": 1752732.0}, {"date": "2017-12-29", "close": 110.1611, "volume": 1667231.0}, {"date": "2018-01-02", "close": 110.2811, "volume": 3825055.0}, {"date": "2018-01-03", "close": 110.8211, "volume": 8505002.0}, {"date": "2018-01-04", "close": 110.9711, "volume": 2887325.0}, {"date": "2018-01-05", "close": 111.0911, "volume": 2724891.0}, {"date": "2018-01-08", "close": 110.9711, "volume": 3486085.0}, {"date": "2018-01-09", "close": 110.7011, "volume": 2927805.0}, {"date": "2018-01-10", "close": 110.4911, "volume": 16481212.0}, {"date": "2018-01-11", "close": 110.7611, "volume": 3347947.0}, {"date": "2018-01-12", "close": 110.5811, "volume": 5027650.0}, {"date": "2018-01-16", "close": 110.6111, "volume": 5822438.0}, {"date": "2018-01-17", "close": 110.5211, "volume": 4194248.0}, {"date": "2018-01-18", "close": 110.4311, "volume": 5777039.0}, {"date": "2018-01-19", "close": 110.4611, "volume": 3398689.0}, {"date": "2018-01-22", "close": 110.5511, "volume": 4660873.0}, {"date": "2018-01-23", "close": 110.8811, "volume": 3062984.0}, {"date": "2018-01-24", "close": 110.7911, "volume": 3827925.0}, {"date": "2018-01-25", "close": 110.6711, "volume": 4049940.0}, {"date": "2018-01-26", "close": 110.7611, "volume": 2627796.0}, {"date": "2018-01-29", "close": 110.4011, "volume": 5021110.0}, {"date": "2018-01-30", "close": 109.9211, "volume": 7499598.0}, {"date": "2018-01-31", "close": 110.1011, "volume": 6707776.0}, {"date": "2018-02-01", "close": 109.3511, "volume": 8204165.0}, {"date": "2018-02-02", "close": 108.8111, "volume": 9236471.0}, {"date": "2018-02-05", "close": 108.1211, "volume": 11377606.0}, {"date": "2018-02-06", "close": 108.6911, "volume": 14292970.0}, {"date": "2018-02-07", "close": 108.2711, "volume": 8500938.0}, {"date": "2018-02-08", "close": 107.4911, "volume": 12165728.0}, {"date": "2018-02-09", "close": 107.0411, "volume": 21190361.0}, {"date": "2018-02-12", "close": 107.7611, "volume": 8982594.0}, {"date": "2018-02-13", "close": 107.4611, "volume": 5217538.0}, {"date": "2018-02-14", "close": 107.6411, "volume": 5754536.0}, {"date": "2018-02-15", "close": 108.4211, "volume": 6080523.0}, {"date": "2018-02-16", "close": 108.9611, "volume": 5555831.0}, {"date": "2018-02-20", "close": 108.5711, "volume": 5532745.0}, {"date": "2018-02-21", "close": 108.1511, "volume": 5999017.0}, {"date": "2018-02-22", "close": 108.1511, "volume": 4991333.0}, {"date": "2018-02-23", "close": 108.7811, "volume": 3894931.0}, {"date": "2018-02-26", "close": 109.0211, "volume": 6475885.0}, {"date": "2018-02-27", "close": 108.7211, "volume": 4713616.0}, {"date": "2018-02-28", "close": 108.6311, "volume": 5583964.0}, {"date": "2018-03-01", "close": 107.6711, "volume": 5319713.0}, {"date": "2018-03-02", "close": 108.0011, "volume": 5458379.0}, {"date": "2018-03-05", "close": 107.9411, "volume": 3616157.0}, {"date": "2018-03-06", "close": 108.0911, "volume": 3079203.0}, {"date": "2018-03-07", "close": 107.8211, "volume": 4068803.0}, {"date": "2018-03-08", "close": 107.9111, "volume": 3810019.0}, {"date": "2018-03-09", "close": 108.2711, "volume": 3989800.0}, {"date": "2018-03-12", "close": 108.1511, "volume": 3034009.0}, {"date": "2018-03-13", "close": 107.8211, "volume": 4026356.0}, {"date": "2018-03-14", "close": 107.7011, "volume": 3607954.0}, {"date": "2018-03-15", "close": 107.7611, "volume": 2024383.0}, {"date": "2018-03-16", "close": 107.9111, "volume": 2181124.0}, {"date": "2018-03-19", "close": 107.5511, "volume": 4324833.0}, {"date": "2018-03-20", "close": 107.7011, "volume": 3230315.0}, {"date": "2018-03-21", "close": 107.7911, "volume": 3233782.0}, {"date": "2018-03-22", "close": 107.1311, "volume": 3466225.0}, {"date": "2018-03-23", "close": 106.8611, "volume": 5016413.0}, {"date": "2018-03-26", "close": 107.5211, "volume": 4253454.0}, {"date": "2018-03-27", "close": 107.3711, "volume": 3869161.0}, {"date": "2018-03-28", "close": 107.3111, "volume": 4497598.0}, {"date": "2018-03-29", "close": 107.5511, "volume": 5078703.0}, {"date": "2018-04-02", "close": 106.8311, "volume": 6409656.0}, {"date": "2018-04-03", "close": 107.0411, "volume": 6110939.0}, {"date": "2018-04-04", "close": 107.3111, "volume": 3130866.0}, {"date": "2018-04-05", "close": 107.4011, "volume": 2868350.0}, {"date": "2018-04-06", "close": 107.2211, "volume": 4478385.0}, {"date": "2018-04-09", "close": 107.6111, "volume": 4703276.0}, {"date": "2018-04-10", "close": 108.0011, "volume": 4444339.0}, {"date": "2018-04-11", "close": 108.0011, "volume": 2382850.0}, {"date": "2018-04-12", "close": 108.4211, "volume": 8871191.0}, {"date": "2018-04-13", "close": 108.4811, "volume": 4896931.0}, {"date": "2018-04-16", "close": 108.6311, "volume": 2663726.0}, {"date": "2018-04-17", "close": 108.6911, "volume": 3986563.0}, {"date": "2018-04-18", "close": 108.5711, "volume": 4410026.0}, {"date": "2018-04-19", "close": 108.2711, "volume": 3865418.0}, {"date": "2018-04-20", "close": 107.9711, "volume": 3319644.0}, {"date": "2018-04-23", "close": 107.6411, "volume": 2692263.0}, {"date": "2018-04-24", "close": 107.4611, "volume": 6141505.0}, {"date": "2018-04-25", "close": 107.3111, "volume": 4110222.0}, {"date": "2018-04-26", "close": 107.6711, "volume": 6093449.0}, {"date": "2018-04-27", "close": 107.6111, "volume": 2824400.0}, {"date": "2018-04-30", "close": 107.6111, "volume": 4125279.0}, {"date": "2018-05-01", "close": 107.1011, "volume": 3203991.0}, {"date": "2018-05-02", "close": 107.1011, "volume": 3570144.0}, {"date": "2018-05-03", "close": 107.0711, "volume": 5471129.0}, {"date": "2018-05-04", "close": 107.1311, "volume": 2869854.0}, {"date": "2018-05-07", "close": 107.2211, "volume": 3628937.0}, {"date": "2018-05-08", "close": 107.1011, "volume": 3528651.0}, {"date": "2018-05-09", "close": 107.2511, "volume": 3483718.0}, {"date": "2018-05-10", "close": 107.4911, "volume": 4421302.0}, {"date": "2018-05-11", "close": 107.4311, "volume": 3079203.0}, {"date": "2018-05-14", "close": 107.4611, "volume": 4794669.0}, {"date": "2018-05-15", "close": 106.9211, "volume": 4598261.0}, {"date": "2018-05-16", "close": 107.1011, "volume": 3397266.0}, {"date": "2018-05-17", "close": 107.1011, "volume": 4008963.0}, {"date": "2018-05-18", "close": 106.9811, "volume": 3886808.0}, {"date": "2018-05-21", "close": 107.1011, "volume": 3405446.0}, {"date": "2018-05-22", "close": 107.1611, "volume": 2427871.0}, {"date": "2018-05-23", "close": 107.2211, "volume": 4146749.0}, {"date": "2018-05-24", "close": 107.2511, "volume": 3297053.0}, {"date": "2018-05-25", "close": 107.1011, "volume": 3183841.0}, {"date": "2018-05-29", "close": 106.6211, "volume": 5520128.0}, {"date": "2018-05-30", "close": 107.0111, "volume": 3702660.0}, {"date": "2018-05-31", "close": 106.8611, "volume": 3561961.0}, {"date": "2018-06-01", "close": 106.5311, "volume": 3908624.0}, {"date": "2018-06-04", "close": 106.8311, "volume": 3139063.0}, {"date": "2018-06-05", "close": 107.0411, "volume": 4537251.0}, {"date": "2018-06-06", "close": 107.1911, "volume": 4036253.0}, {"date": "2018-06-07", "close": 107.2511, "volume": 3729523.0}, {"date": "2018-06-08", "close": 107.2511, "volume": 3842368.0}, {"date": "2018-06-11", "close": 107.4311, "volume": 3053380.0}, {"date": "2018-06-12", "close": 107.5511, "volume": 4316287.0}, {"date": "2018-06-13", "close": 107.5511, "volume": 3598324.0}, {"date": "2018-06-14", "close": 107.8811, "volume": 3755136.0}, {"date": "2018-06-15", "close": 107.8511, "volume": 2988686.0}, {"date": "2018-06-18", "close": 107.7911, "volume": 2958450.0}, {"date": "2018-06-19", "close": 107.6411, "volume": 3002423.0}, {"date": "2018-06-20", "close": 107.7611, "volume": 2498111.0}, {"date": "2018-06-21", "close": 107.5511, "volume": 4534908.0}, {"date": "2018-06-22", "close": 107.5811, "volume": 1998835.0}, {"date": "2018-06-25", "close": 107.3411, "volume": 4679687.0}, {"date": "2018-06-26", "close": 107.3411, "volume": 1622854.0}, {"date": "2018-06-27", "close": 107.0711, "volume": 5228781.0}, {"date": "2018-06-28", "close": 106.6811, "volume": 4349877.0}, {"date": "2018-06-29", "close": 106.4411, "volume": 5859138.0}, {"date": "2018-07-02", "close": 105.9311, "volume": 4800825.0}, {"date": "2018-07-03", "close": 105.9911, "volume": 3490962.0}, {"date": "2018-07-05", "close": 106.4111, "volume": 4283650.0}, {"date": "2018-07-06", "close": 106.6811, "volume": 3331847.0}, {"date": "2018-07-09", "close": 106.8611, "volume": 2634684.0}, {"date": "2018-07-10", "close": 106.8611, "volume": 3127308.0}, {"date": "2018-07-11", "close": 106.7711, "volume": 3277459.0}, {"date": "2018-07-12", "close": 107.0711, "volume": 7356720.0}, {"date": "2018-07-13", "close": 107.0711, "volume": 2805402.0}, {"date": "2018-07-16", "close": 106.9811, "volume": 2193646.0}, {"date": "2018-07-17", "close": 107.0711, "volume": 2912618.0}, {"date": "2018-07-18", "close": 107.1611, "volume": 2789962.0}, {"date": "2018-07-19", "close": 107.1011, "volume": 2282461.0}, {"date": "2018-07-20", "close": 107.1311, "volume": 1933611.0}, {"date": "2018-07-23", "close": 107.1311, "volume": 2780723.0}, {"date": "2018-07-24", "close": 107.3411, "volume": 2378263.0}, {"date": "2018-07-25", "close": 107.5211, "volume": 3849255.0}, {"date": "2018-07-26", "close": 107.5811, "volume": 3001591.0}, {"date": "2018-07-27", "close": 107.5211, "volume": 1965925.0}, {"date": "2018-07-30", "close": 107.6111, "volume": 2292165.0}, {"date": "2018-07-31", "close": 107.8211, "volume": 6030276.0}, {"date": "2018-08-01", "close": 107.4311, "volume": 4355876.0}, {"date": "2018-08-02", "close": 107.4611, "volume": 2301437.0}, {"date": "2018-08-03", "close": 107.6111, "volume": 3154392.0}, {"date": "2018-08-06", "close": 107.6711, "volume": 2978712.0}, {"date": "2018-08-07", "close": 107.7911, "volume": 3006886.0}, {"date": "2018-08-08", "close": 107.7911, "volume": 2815308.0}, {"date": "2018-08-09", "close": 107.6111, "volume": 2811725.0}, {"date": "2018-08-10", "close": 107.4311, "volume": 3462409.0}, {"date": "2018-08-13", "close": 107.4011, "volume": 4238784.0}, {"date": "2018-08-14", "close": 107.5511, "volume": 3337663.0}, {"date": "2018-08-15", "close": 107.3111, "volume": 3923067.0}, {"date": "2018-08-16", "close": 107.4911, "volume": 3028270.0}, {"date": "2018-08-17", "close": 107.5811, "volume": 1934985.0}, {"date": "2018-08-20", "close": 107.6711, "volume": 2674579.0}, {"date": "2018-08-21", "close": 107.8811, "volume": 2774973.0}, {"date": "2018-08-22", "close": 107.9111, "volume": 1948379.0}, {"date": "2018-08-23", "close": 107.8511, "volume": 3500372.0}, {"date": "2018-08-24", "close": 108.0311, "volume": 1687576.0}, {"date": "2018-08-27", "close": 108.0911, "volume": 1236073.0}, {"date": "2018-08-28", "close": 108.0911, "volume": 2495821.0}, {"date": "2018-08-29", "close": 108.0311, "volume": 2135604.0}, {"date": "2018-08-30", "close": 107.9111, "volume": 3517291.0}, {"date": "2018-08-31", "close": 108.0011, "volume": 4270667.0}, {"date": "2018-09-04", "close": 107.4011, "volume": 4958537.0}, {"date": "2018-09-05", "close": 107.2811, "volume": 3936854.0}, {"date": "2018-09-06", "close": 107.2811, "volume": 3648500.0}, {"date": "2018-09-07", "close": 107.2811, "volume": 7155155.0}, {"date": "2018-09-10", "close": 107.4911, "volume": 2780762.0}, {"date": "2018-09-11", "close": 107.5211, "volume": 5059846.0}, {"date": "2018-09-12", "close": 107.7611, "volume": 2920697.0}, {"date": "2018-09-13", "close": 107.9411, "volume": 4024323.0}, {"date": "2018-09-14", "close": 108.0611, "volume": 3481969.0}, {"date": "2018-09-17", "close": 107.9411, "volume": 2013476.0}, {"date": "2018-09-18", "close": 107.9411, "volume": 2418708.0}, {"date": "2018-09-19", "close": 107.7311, "volume": 3884524.0}, {"date": "2018-09-20", "close": 107.8811, "volume": 3200668.0}, {"date": "2018-09-21", "close": 107.9411, "volume": 2353163.0}, {"date": "2018-09-24", "close": 107.8211, "volume": 4032893.0}, {"date": "2018-09-25", "close": 107.8511, "volume": 2303021.0}, {"date": "2018-09-26", "close": 107.8811, "volume": 2839302.0}, {"date": "2018-09-27", "close": 108.0911, "volume": 3473669.0}, {"date": "2018-09-28", "close": 108.1511, "volume": 2278614.0}, {"date": "2018-10-01", "close": 107.9711, "volume": 4466839.0}, {"date": "2018-10-02", "close": 107.8211, "volume": 3957120.0}, {"date": "2018-10-03", "close": 107.6411, "volume": 8578618.0}, {"date": "2018-10-04", "close": 107.1611, "volume": 5058259.0}, {"date": "2018-10-05", "close": 106.6511, "volume": 11892088.0}, {"date": "2018-10-08", "close": 106.4111, "volume": 6155105.0}, {"date": "2018-10-09", "close": 106.5311, "volume": 4490658.0}, {"date": "2018-10-10", "close": 105.6911, "volume": 9108766.0}, {"date": "2018-10-11", "close": 105.9611, "volume": 9908724.0}, {"date": "2018-10-12", "close": 106.5011, "volume": 3097378.0}, {"date": "2018-10-15", "close": 106.2611, "volume": 3794109.0}, {"date": "2018-10-16", "close": 106.7111, "volume": 2892658.0}, {"date": "2018-10-17", "close": 106.5911, "volume": 2929795.0}, {"date": "2018-10-18", "close": 106.1111, "volume": 5621430.0}, {"date": "2018-10-19", "close": 106.1111, "volume": 4466739.0}, {"date": "2018-10-22", "close": 106.1411, "volume": 3551171.0}, {"date": "2018-10-23", "close": 106.0811, "volume": 5398803.0}, {"date": "2018-10-24", "close": 105.6011, "volume": 6506518.0}, {"date": "2018-10-25", "close": 105.7511, "volume": 4427409.0}, {"date": "2018-10-26", "close": 105.2711, "volume": 6368736.0}, {"date": "2018-10-29", "close": 105.2711, "volume": 4826378.0}, {"date": "2018-10-30", "close": 105.3311, "volume": 4695473.0}, {"date": "2018-10-31", "close": 105.4811, "volume": 4200411.0}, {"date": "2018-11-01", "close": 105.3611, "volume": 5709820.0}, {"date": "2018-11-02", "close": 105.4211, "volume": 3555724.0}, {"date": "2018-11-05", "close": 105.5111, "volume": 3114027.0}, {"date": "2018-11-06", "close": 105.7211, "volume": 3853711.0}, {"date": "2018-11-07", "close": 106.2311, "volume": 8367763.0}, {"date": "2018-11-08", "close": 106.0811, "volume": 6969544.0}, {"date": "2018-11-09", "close": 105.4211, "volume": 6295197.0}, {"date": "2018-11-12", "close": 104.761, "volume": 4365086.0}, {"date": "2018-11-13", "close": 104.611, "volume": 5386886.0}, {"date": "2018-11-14", "close": 104.371, "volume": 8048146.0}, {"date": "2018-11-15", "close": 104.311, "volume": 9046546.0}, {"date": "2018-11-16", "close": 103.831, "volume": 20139645.0}, {"date": "2018-11-19", "close": 103.711, "volume": 7092652.0}, {"date": "2018-11-20", "close": 103.231, "volume": 5130729.0}, {"date": "2018-11-21", "close": 103.681, "volume": 3843105.0}, {"date": "2018-11-23", "close": 103.201, "volume": 2096326.0}, {"date": "2018-11-26", "close": 103.651, "volume": 4457742.0}, {"date": "2018-11-27", "close": 103.651, "volume": 3968770.0}, {"date": "2018-11-28", "close": 104.431, "volume": 6254734.0}, {"date": "2018-11-29", "close": 104.491, "volume": 4397589.0}, {"date": "2018-11-30", "close": 104.191, "volume": 3559988.0}, {"date": "2018-12-03", "close": 104.431, "volume": 4907381.0}, {"date": "2018-12-04", "close": 103.891, "volume": 7151732.0}, {"date": "2018-12-06", "close": 103.441, "volume": 7143929.0}, {"date": "2018-12-07", "close": 103.351, "volume": 5637887.0}, {"date": "2018-12-10", "close": 103.261, "volume": 4281667.0}, {"date": "2018-12-11", "close": 103.531, "volume": 4763396.0}, {"date": "2018-12-12", "close": 103.831, "volume": 6052703.0}, {"date": "2018-12-13", "close": 104.101, "volume": 4645630.0}, {"date": "2018-12-14", "close": 103.651, "volume": 5334263.0}, {"date": "2018-12-17", "close": 102.961, "volume": 6247388.0}, {"date": "2018-12-18", "close": 102.661, "volume": 7502928.0}, {"date": "2018-12-19", "close": 101.221, "volume": 5695230.0}, {"date": "2018-12-20", "close": 100.201, "volume": 16152302.0}, {"date": "2018-12-21", "close": 99.601, "volume": 7876225.0}, {"date": "2018-12-24", "close": 98.851, "volume": 4095382.0}, {"date": "2018-12-26", "close": 100.531, "volume": 6219424.0}, {"date": "2018-12-27", "close": 100.471, "volume": 6663263.0}, {"date": "2018-12-28", "close": 100.621, "volume": 5130819.0}, {"date": "2018-12-31", "close": 100.771, "volume": 4712380.0}, {"date": "2019-01-02", "close": 100.651, "volume": 6569021.0}, {"date": "2019-01-03", "close": 100.681, "volume": 6619324.0}, {"date": "2019-01-04", "close": 102.331, "volume": 10539981.0}, {"date": "2019-01-07", "close": 103.471, "volume": 9158522.0}, {"date": "2019-01-08", "close": 104.191, "volume": 8160425.0}, {"date": "2019-01-09", "close": 104.341, "volume": 8899251.0}, {"date": "2019-01-10", "close": 104.851, "volume": 16731183.0}, {"date": "2019-01-11", "close": 104.491, "volume": 7779779.0}, {"date": "2019-01-14", "close": 104.191, "volume": 5082523.0}, {"date": "2019-01-15", "close": 104.461, "volume": 3124758.0}, {"date": "2019-01-16", "close": 104.671, "volume": 3052933.0}, {"date": "2019-01-17", "close": 104.941, "volume": 3328880.0}, {"date": "2019-01-18", "close": 105.2111, "volume": 4811062.0}, {"date": "2019-01-22", "close": 104.611, "volume": 5342683.0}, {"date": "2019-01-23", "close": 104.791, "volume": 5108706.0}, {"date": "2019-01-24", "close": 104.911, "volume": 4024010.0}, {"date": "2019-01-25", "close": 105.1511, "volume": 4314904.0}, {"date": "2019-01-28", "close": 105.0011, "volume": 3757272.0}, {"date": "2019-01-29", "close": 104.971, "volume": 4697336.0}, {"date": "2019-01-30", "close": 105.7811, "volume": 5084266.0}, {"date": "2019-01-31", "close": 106.0511, "volume": 8217568.0}, {"date": "2019-02-01", "close": 105.5111, "volume": 7898618.0}, {"date": "2019-02-04", "close": 105.7511, "volume": 2889238.0}, {"date": "2019-02-05", "close": 106.1111, "volume": 8149309.0}, {"date": "2019-02-06", "close": 106.1411, "volume": 5641207.0}, {"date": "2019-02-07", "close": 105.6911, "volume": 7681687.0}, {"date": "2019-02-08", "close": 105.6911, "volume": 4768882.0}, {"date": "2019-02-11", "close": 105.7211, "volume": 2141151.0}, {"date": "2019-02-12", "close": 106.2611, "volume": 7499848.0}, {"date": "2019-02-13", "close": 106.1411, "volume": 3590064.0}, {"date": "2019-02-14", "close": 106.1711, "volume": 5675350.0}, {"date": "2019-02-15", "close": 106.5011, "volume": 1834028.0}, {"date": "2019-02-19", "close": 106.5311, "volume": 2136818.0}, {"date": "2019-02-20", "close": 106.6811, "volume": 3309150.0}, {"date": "2019-02-21", "close": 106.5911, "volume": 6389419.0}, {"date": "2019-02-22", "close": 106.7711, "volume": 4658700.0}, {"date": "2019-02-25", "close": 106.8611, "volume": 2327727.0}, {"date": "2019-02-26", "close": 107.0711, "volume": 7498158.0}, {"date": "2019-02-27", "close": 107.0711, "volume": 3795809.0}, {"date": "2019-02-28", "close": 107.0711, "volume": 5932057.0}, {"date": "2019-03-01", "close": 106.7711, "volume": 6170642.0}, {"date": "2019-03-04", "close": 106.6511, "volume": 6425716.0}, {"date": "2019-03-05", "close": 106.6511, "volume": 6207138.0}, {"date": "2019-03-06", "close": 106.4411, "volume": 8023726.0}, {"date": "2019-03-07", "close": 106.3811, "volume": 8108142.0}, {"date": "2019-03-08", "close": 106.2011, "volume": 6911998.0}, {"date": "2019-03-11", "close": 106.5011, "volume": 3026651.0}, {"date": "2019-03-12", "close": 106.7111, "volume": 5193451.0}, {"date": "2019-03-13", "close": 107.0111, "volume": 3690546.0}, {"date": "2019-03-14", "close": 106.9511, "volume": 2961230.0}, {"date": "2019-03-15", "close": 106.9811, "volume": 3261469.0}, {"date": "2019-03-18", "close": 107.0411, "volume": 2206497.0}, {"date": "2019-03-19", "close": 107.1311, "volume": 7184711.0}, {"date": "2019-03-20", "close": 107.4911, "volume": 7231218.0}, {"date": "2019-03-21", "close": 107.4911, "volume": 5606451.0}, {"date": "2019-03-22", "close": 107.1311, "volume": 3562531.0}, {"date": "2019-03-25", "close": 107.1311, "volume": 4528445.0}, {"date": "2019-03-26", "close": 107.3411, "volume": 3029125.0}, {"date": "2019-03-27", "close": 107.4011, "volume": 4730256.0}, {"date": "2019-03-28", "close": 107.6111, "volume": 3900698.0}, {"date": "2019-03-29", "close": 107.9111, "volume": 7092362.0}, {"date": "2019-04-01", "close": 107.4911, "volume": 4559391.0}, {"date": "2019-04-02", "close": 107.5211, "volume": 2913443.0}, {"date": "2019-04-03", "close": 107.5511, "volume": 2166000.0}, {"date": "2019-04-04", "close": 107.7611, "volume": 2390975.0}, {"date": "2019-04-05", "close": 107.9111, "volume": 2542684.0}, {"date": "2019-04-08", "close": 107.8811, "volume": 2090901.0}, {"date": "2019-04-09", "close": 107.8811, "volume": 6049296.0}, {"date": "2019-04-10", "close": 108.2711, "volume": 2145064.0}, {"date": "2019-04-11", "close": 108.5111, "volume": 3226138.0}, {"date": "2019-04-12", "close": 108.6611, "volume": 3495325.0}, {"date": "2019-04-15", "close": 108.5411, "volume": 2765975.0}, {"date": "2019-04-16", "close": 108.5711, "volume": 4063086.0}, {"date": "2019-04-17", "close": 108.3311, "volume": 2400782.0}, {"date": "2019-04-18", "close": 108.4211, "volume": 2938676.0}, {"date": "2019-04-22", "close": 108.2711, "volume": 3420632.0}, {"date": "2019-04-23", "close": 108.5711, "volume": 5976330.0}, {"date": "2019-04-24", "close": 108.4811, "volume": 3244144.0}, {"date": "2019-04-25", "close": 108.5111, "volume": 2658348.0}, {"date": "2019-04-26", "close": 108.7511, "volume": 3481472.0}, {"date": "2019-04-29", "close": 108.7511, "volume": 2258548.0}, {"date": "2019-04-30", "close": 108.8111, "volume": 2439524.0}, {"date": "2019-05-01", "close": 107.9411, "volume": 7898558.0}, {"date": "2019-05-02", "close": 108.0011, "volume": 3863051.0}, {"date": "2019-05-03", "close": 108.2711, "volume": 2482946.0}, {"date": "2019-05-06", "close": 108.3, "volume": 6198011.0}, {"date": "2019-05-07", "close": 107.67, "volume": 11649470.0}, {"date": "2019-05-08", "close": 107.69, "volume": 6782336.0}, {"date": "2019-05-09", "close": 107.5, "volume": 9208328.0}, {"date": "2019-05-10", "close": 107.75, "volume": 10828690.0}, {"date": "2019-05-13", "close": 106.83, "volume": 7314391.0}, {"date": "2019-05-14", "close": 107.06, "volume": 8001872.0}, {"date": "2019-05-15", "close": 107.14, "volume": 5586914.0}, {"date": "2019-05-16", "close": 107.43, "volume": 7305348.0}, {"date": "2019-05-17", "close": 107.4, "volume": 6745204.0}, {"date": "2019-05-20", "close": 107.33, "volume": 5018663.0}, {"date": "2019-05-21", "close": 107.6, "volume": 7800508.0}, {"date": "2019-05-22", "close": 107.69, "volume": 7031154.0}, {"date": "2019-05-23", "close": 107.2, "volume": 5554996.0}, {"date": "2019-05-24", "close": 107.06, "volume": 5437127.0}, {"date": "2019-05-28", "close": 107.02, "volume": 5158168.0}, {"date": "2019-05-29", "close": 106.72, "volume": 9855478.0}, {"date": "2019-05-30", "close": 106.92, "volume": 4181028.0}, {"date": "2019-05-31", "close": 106.15, "volume": 7595942.0}, {"date": "2019-06-03", "close": 105.76, "volume": 22330530.0}, {"date": "2019-06-04", "close": 106.72, "volume": 10250200.0}, {"date": "2019-06-05", "close": 106.99, "volume": 11059160.0}, {"date": "2019-06-06", "close": 107.26, "volume": 6270777.0}, {"date": "2019-06-07", "close": 107.61, "volume": 10041380.0}, {"date": "2019-06-10", "close": 107.75, "volume": 7477633.0}, {"date": "2019-06-11", "close": 107.92, "volume": 10078950.0}, {"date": "2019-06-12", "close": 107.66, "volume": 4031448.0}, {"date": "2019-06-13", "close": 107.88, "volume": 3363482.0}, {"date": "2019-06-14", "close": 107.79, "volume": 5354144.0}, {"date": "2019-06-17", "close": 107.64, "volume": 5084683.0}, {"date": "2019-06-18", "close": 108.31, "volume": 7549594.0}, {"date": "2019-06-19", "close": 108.86, "volume": 13102510.0}, {"date": "2019-06-20", "close": 109.46, "volume": 12177580.0}, {"date": "2019-06-21", "close": 109.19, "volume": 5145347.0}, {"date": "2019-06-24", "close": 109.08, "volume": 3652994.0}, {"date": "2019-06-25", "close": 108.68, "volume": 7007055.0}, {"date": "2019-06-26", "close": 108.6, "volume": 6831199.0}, {"date": "2019-06-27", "close": 108.87, "volume": 5813992.0}, {"date": "2019-06-28", "close": 108.94, "volume": 5855284.0}, {"date": "2019-07-01", "close": 108.42, "volume": 10600250.0}, {"date": "2019-07-02", "close": 108.63, "volume": 5780023.0}, {"date": "2019-07-03", "close": 109.01, "volume": 3978213.0}, {"date": "2019-07-05", "close": 108.61, "volume": 5289170.0}, {"date": "2019-07-08", "close": 108.43, "volume": 4085056.0}, {"date": "2019-07-09", "close": 108.29, "volume": 4523115.0}, {"date": "2019-07-10", "close": 108.6, "volume": 6118190.0}, {"date": "2019-07-11", "close": 108.39, "volume": 4667080.0}, {"date": "2019-07-12", "close": 108.48, "volume": 3592890.0}, {"date": "2019-07-15", "close": 108.63, "volume": 3129674.0}, {"date": "2019-07-16", "close": 108.38, "volume": 4909162.0}, {"date": "2019-07-17", "close": 108.34, "volume": 5479375.0}, {"date": "2019-07-18", "close": 108.32, "volume": 6579144.0}, {"date": "2019-07-19", "close": 108.11, "volume": 5630014.0}, {"date": "2019-07-22", "close": 108.47, "volume": 4838217.0}, {"date": "2019-07-23", "close": 108.67, "volume": 5709911.0}, {"date": "2019-07-24", "close": 108.74, "volume": 5781630.0}, {"date": "2019-07-25", "close": 108.66, "volume": 4941835.0}, {"date": "2019-07-26", "close": 108.9, "volume": 3970985.0}, {"date": "2019-07-29", "close": 108.76, "volume": 3816349.0}, {"date": "2019-07-30", "close": 108.78, "volume": 4544267.0}, {"date": "2019-07-31", "close": 108.59, "volume": 10981610.0}, {"date": "2019-08-01", "close": 108.1, "volume": 15406820.0}, {"date": "2019-08-02", "close": 107.89, "volume": 9088968.0}, {"date": "2019-08-05", "close": 106.71, "volume": 19278990.0}, {"date": "2019-08-06", "close": 107.37, "volume": 15649990.0}, {"date": "2019-08-07", "close": 107.39, "volume": 14264250.0}, {"date": "2019-08-08", "close": 107.71, "volume": 11012690.0}, {"date": "2019-08-09", "close": 107.6, "volume": 6687876.0}, {"date": "2019-08-12", "close": 107.32, "volume": 6897470.0}, {"date": "2019-08-13", "close": 107.69, "volume": 8007384.0}, {"date": "2019-08-14", "close": 106.76, "volume": 10585010.0}, {"date": "2019-08-15", "close": 107.14, "volume": 9507782.0}, {"date": "2019-08-16", "close": 107.48, "volume": 4894164.0}, {"date": "2019-08-19", "close": 107.84, "volume": 4787131.0}, {"date": "2019-08-20", "close": 107.89, "volume": 4262307.0}, {"date": "2019-08-21", "close": 108.36, "volume": 7248822.0}, {"date": "2019-08-22", "close": 108.57, "volume": 8238618.0}, {"date": "2019-08-23", "close": 108.02, "volume": 9871716.0}, {"date": "2019-08-26", "close": 108.57, "volume": 5369495.0}, {"date": "2019-08-27", "close": 108.55, "volume": 6549036.0}, {"date": "2019-08-28", "close": 108.82, "volume": 3731087.0}, {"date": "2019-08-29", "close": 108.93, "volume": 2469470.0}, {"date": "2019-08-30", "close": 108.81, "volume": 4576727.0}, {"date": "2019-09-03", "close": 108.0, "volume": 4863867.0}, {"date": "2019-09-04", "close": 108.25, "volume": 3710322.0}, {"date": "2019-09-05", "close": 108.64, "volume": 7313694.0}, {"date": "2019-09-06", "close": 108.83, "volume": 15031850.0}, {"date": "2019-09-09", "close": 108.95, "volume": 7462325.0}, {"date": "2019-09-10", "close": 108.9, "volume": 3811825.0}, {"date": "2019-09-11", "close": 108.9, "volume": 3245172.0}, {"date": "2019-09-12", "close": 108.94, "volume": 5860230.0}, {"date": "2019-09-13", "close": 108.76, "volume": 16885530.0}, {"date": "2019-09-16", "close": 109.11, "volume": 4934139.0}, {"date": "2019-09-17", "close": 109.19, "volume": 6314054.0}, {"date": "2019-09-18", "close": 109.15, "volume": 4828896.0}, {"date": "2019-09-19", "close": 109.02, "volume": 3186837.0}, {"date": "2019-09-20", "close": 109.15, "volume": 4952331.0}, {"date": "2019-09-23", "close": 109.11, "volume": 2213634.0}, {"date": "2019-09-24", "close": 108.99, "volume": 6041414.0}, {"date": "2019-09-25", "close": 108.92, "volume": 5129030.0}, {"date": "2019-09-26", "close": 108.83, "volume": 4195205.0}, {"date": "2019-09-27", "close": 108.68, "volume": 4521050.0}, {"date": "2019-09-30", "close": 108.74, "volume": 4781940.0}, {"date": "2019-10-01", "close": 108.0, "volume": 7034311.0}, {"date": "2019-10-02", "close": 107.4, "volume": 5958886.0}, {"date": "2019-10-03", "close": 107.34, "volume": 12980040.0}, {"date": "2019-10-04", "close": 107.69, "volume": 5431482.0}, {"date": "2019-10-07", "close": 107.64, "volume": 5364137.0}, {"date": "2019-10-08", "close": 107.21, "volume": 8552207.0}, {"date": "2019-10-09", "close": 107.42, "volume": 4931694.0}, {"date": "2019-10-10", "close": 107.69, "volume": 5534420.0}, {"date": "2019-10-11", "close": 108.08, "volume": 7431456.0}, {"date": "2019-10-14", "close": 108.2, "volume": 2788235.0}, {"date": "2019-10-15", "close": 108.38, "volume": 9449391.0}, {"date": "2019-10-16", "close": 108.35, "volume": 4075720.0}, {"date": "2019-10-17", "close": 108.46, "volume": 3603195.0}, {"date": "2019-10-18", "close": 108.47, "volume": 2555600.0}, {"date": "2019-10-21", "close": 108.53, "volume": 3346101.0}, {"date": "2019-10-22", "close": 108.56, "volume": 3766359.0}, {"date": "2019-10-23", "close": 108.66, "volume": 3213621.0}, {"date": "2019-10-24", "close": 108.75, "volume": 7014036.0}, {"date": "2019-10-25", "close": 108.86, "volume": 5458942.0}, {"date": "2019-10-28", "close": 108.94, "volume": 3208487.0}, {"date": "2019-10-29", "close": 108.7, "volume": 3104680.0}, {"date": "2019-10-30", "close": 108.56, "volume": 5273913.0}, {"date": "2019-10-31", "close": 108.19, "volume": 11112420.0}, {"date": "2019-11-01", "close": 108.24, "volume": 6940627.0}, {"date": "2019-11-04", "close": 108.41, "volume": 5505817.0}, {"date": "2019-11-05", "close": 108.32, "volume": 7222246.0}, {"date": "2019-11-06", "close": 108.15, "volume": 4654811.0}, {"date": "2019-11-07", "close": 108.13, "volume": 6456421.0}, {"date": "2019-11-08", "close": 108.2, "volume": 2709113.0}, {"date": "2019-11-11", "close": 108.11, "volume": 1781279.0}, {"date": "2019-11-12", "close": 108.15, "volume": 3323873.0}, {"date": "2019-11-13", "close": 108.03, "volume": 3464706.0}, {"date": "2019-11-14", "close": 107.96, "volume": 3286678.0}, {"date": "2019-11-15", "close": 108.19, "volume": 3234037.0}, {"date": "2019-11-18", "close": 108.09, "volume": 2616045.0}, {"date": "2019-11-19", "close": 107.74, "volume": 4061979.0}, {"date": "2019-11-20", "close": 107.57, "volume": 5959483.0}, {"date": "2019-11-21", "close": 107.57, "volume": 6107622.0}, {"date": "2019-11-22", "close": 107.92, "volume": 4486906.0}, {"date": "2019-11-25", "close": 108.22, "volume": 6898195.0}, {"date": "2019-11-26", "close": 108.39, "volume": 4894660.0}, {"date": "2019-11-27", "close": 108.55, "volume": 3474511.0}, {"date": "2019-11-29", "close": 108.34, "volume": 5548315.0}, {"date": "2019-12-02", "close": 107.76, "volume": 8306091.0}, {"date": "2019-12-03", "close": 107.67, "volume": 5906465.0}, {"date": "2019-12-04", "close": 108.01, "volume": 3382792.0}, {"date": "2019-12-05", "close": 108.11, "volume": 5643887.0}, {"date": "2019-12-06", "close": 108.26, "volume": 3542402.0}, {"date": "2019-12-09", "close": 108.28, "volume": 4131244.0}, {"date": "2019-12-10", "close": 108.56, "volume": 5871210.0}, {"date": "2019-12-11", "close": 108.8, "volume": 3168560.0}, {"date": "2019-12-12", "close": 109.07, "volume": 7141762.0}, {"date": "2019-12-13", "close": 109.17, "volume": 3485036.0}, {"date": "2019-12-16", "close": 109.42, "volume": 5542986.0}, {"date": "2019-12-17", "close": 109.75, "volume": 8310834.0}, {"date": "2019-12-18", "close": 109.95, "volume": 6949514.0}, {"date": "2019-12-19", "close": 109.95, "volume": 4793402.0}, {"date": "2019-12-20", "close": 109.28, "volume": 6365216.0}, {"date": "2019-12-23", "close": 109.34, "volume": 2285750.0}, {"date": "2019-12-24", "close": 109.43, "volume": 661394.0}, {"date": "2019-12-26", "close": 109.6, "volume": 1866091.0}, {"date": "2019-12-27", "close": 109.55, "volume": 1269085.0}, {"date": "2019-12-30", "close": 109.46, "volume": 4324652.0}, {"date": "2019-12-31", "close": 109.54, "volume": 4825088.0}, {"date": "2020-01-02", "close": 109.98, "volume": 5319596.0}, {"date": "2020-01-03", "close": 109.9, "volume": 4804479.0}, {"date": "2020-01-06", "close": 109.83, "volume": 4226389.0}, {"date": "2020-01-07", "close": 109.75, "volume": 3865443.0}, {"date": "2020-01-08", "close": 109.84, "volume": 5670527.0}, {"date": "2020-01-09", "close": 110.09, "volume": 2654633.0}, {"date": "2020-01-10", "close": 110.13, "volume": 4471310.0}, {"date": "2020-01-13", "close": 110.17, "volume": 4066508.0}, {"date": "2020-01-14", "close": 110.12, "volume": 5061017.0}, {"date": "2020-01-15", "close": 110.17, "volume": 4838356.0}, {"date": "2020-01-16", "close": 110.24, "volume": 3355655.0}, {"date": "2020-01-17", "close": 110.17, "volume": 4095792.0}, {"date": "2020-01-21", "close": 109.91, "volume": 4318141.0}, {"date": "2020-01-22", "close": 110.08, "volume": 3666479.0}, {"date": "2020-01-23", "close": 109.73, "volume": 6330109.0}, {"date": "2020-01-24", "close": 109.3, "volume": 11566600.0}, {"date": "2020-01-27", "close": 108.47, "volume": 9893738.0}, {"date": "2020-01-28", "close": 109.4, "volume": 9177780.0}, {"date": "2020-01-29", "close": 109.4, "volume": 5003900.0}, {"date": "2020-01-30", "close": 109.55, "volume": 11166650.0}, {"date": "2020-01-31", "close": 109.04, "volume": 9437341.0}, {"date": "2020-02-03", "close": 108.62, "volume": 9601053.0}, {"date": "2020-02-04", "close": 109.29, "volume": 9992809.0}, {"date": "2020-02-05", "close": 109.72, "volume": 9263987.0}, {"date": "2020-02-06", "close": 109.76, "volume": 6365368.0}, {"date": "2020-02-07", "close": 109.6, "volume": 7926888.0}, {"date": "2020-02-10", "close": 109.76, "volume": 6671027.0}, {"date": "2020-02-11", "close": 109.8, "volume": 8337573.0}, {"date": "2020-02-12", "close": 110.11, "volume": 5973230.0}, {"date": "2020-02-13", "close": 110.11, "volume": 8693517.0}, {"date": "2020-02-14", "close": 110.16, "volume": 6023119.0}, {"date": "2020-02-18", "close": 109.95, "volume": 5109755.0}, {"date": "2020-02-19", "close": 110.04, "volume": 4158337.0}, {"date": "2020-02-20", "close": 110.19, "volume": 6908923.0}, {"date": "2020-02-21", "close": 110.08, "volume": 7348097.0}, {"date": "2020-02-24", "close": 108.89, "volume": 16215170.0}, {"date": "2020-02-25", "close": 108.03, "volume": 23056420.0}, {"date": "2020-02-26", "close": 108.15, "volume": 21379810.0}, {"date": "2020-02-27", "close": 106.62, "volume": 24377870.0}, {"date": "2020-02-28", "close": 106.97, "volume": 27210950.0}, {"date": "2020-03-02", "close": 107.41, "volume": 18714240.0}, {"date": "2020-03-03", "close": 106.98, "volume": 21513360.0}, {"date": "2020-03-04", "close": 108.4, "volume": 12608950.0}, {"date": "2020-03-05", "close": 107.0, "volume": 15654230.0}, {"date": "2020-03-06", "close": 105.64, "volume": 15232330.0}, {"date": "2020-03-09", "close": 100.72, "volume": 17372980.0}, {"date": "2020-03-10", "close": 102.41, "volume": 17194370.0}, {"date": "2020-03-11", "close": 100.15, "volume": 14167680.0}, {"date": "2020-03-12", "close": 96.09, "volume": 12492510.0}, {"date": "2020-03-13", "close": 99.18, "volume": 11375520.0}, {"date": "2020-03-16", "close": 93.47, "volume": 9870745.0}, {"date": "2020-03-17", "close": 94.14, "volume": 12048590.0}, {"date": "2020-03-18", "close": 90.12, "volume": 6897416.0}, {"date": "2020-03-19", "close": 88.07, "volume": 8420348.0}, {"date": "2020-03-20", "close": 86.14, "volume": 5710116.0}, {"date": "2020-03-23", "close": 84.57, "volume": 5819334.0}, {"date": "2020-03-24", "close": 87.95, "volume": 11514280.0}, {"date": "2020-03-25", "close": 90.03, "volume": 10444490.0}, {"date": "2020-03-26", "close": 93.77, "volume": 11132360.0}, {"date": "2020-03-27", "close": 94.38, "volume": 26896200.0}, {"date": "2020-03-30", "close": 95.35, "volume": 7723480.0}, {"date": "2020-03-31", "close": 94.74, "volume": 6767427.0}, {"date": "2020-04-01", "close": 91.73, "volume": 6736376.0}, {"date": "2020-04-02", "close": 92.35, "volume": 6371802.0}, {"date": "2020-04-03", "close": 90.54, "volume": 7634906.0}, {"date": "2020-04-06", "close": 92.8, "volume": 7390396.0}, {"date": "2020-04-07", "close": 93.12, "volume": 7008788.0}, {"date": "2020-04-08", "close": 95.25, "volume": 6351699.0}, {"date": "2020-04-09", "close": 101.64, "volume": 14485250.0}, {"date": "2020-04-13", "close": 100.41, "volume": 9198605.0}, {"date": "2020-04-14", "close": 100.66, "volume": 10252400.0}, {"date": "2020-04-15", "close": 99.68, "volume": 10337240.0}, {"date": "2020-04-16", "close": 99.61, "volume": 5999399.0}, {"date": "2020-04-17", "close": 100.13, "volume": 7404663.0}, {"date": "2020-04-20", "close": 98.58, "volume": 8245688.0}, {"date": "2020-04-21", "close": 96.49, "volume": 14076860.0}, {"date": "2020-04-22", "close": 97.44, "volume": 5666027.0}, {"date": "2020-04-23", "close": 97.26, "volume": 9170679.0}, {"date": "2020-04-24", "close": 96.62, "volume": 6381586.0}, {"date": "2020-04-27", "close": 96.99, "volume": 4916191.0}, {"date": "2020-04-28", "close": 97.16, "volume": 4914779.0}, {"date": "2020-04-29", "close": 98.8, "volume": 6723031.0}, {"date": "2020-04-30", "close": 99.03, "volume": 10369500.0}, {"date": "2020-05-01", "close": 96.96, "volume": 7433913.0}, {"date": "2020-05-04", "close": 96.82, "volume": 5674776.0}, {"date": "2020-05-05", "close": 97.57, "volume": 7115052.0}, {"date": "2020-05-06", "close": 97.2, "volume": 6974455.0}, {"date": "2020-05-07", "close": 97.45, "volume": 4561222.0}, {"date": "2020-05-08", "close": 98.4, "volume": 8575961.0}, {"date": "2020-05-11", "close": 97.98, "volume": 3882957.0}, {"date": "2020-05-12", "close": 97.93, "volume": 8058736.0}, {"date": "2020-05-13", "close": 97.35, "volume": 8974416.0}, {"date": "2020-05-14", "close": 97.08, "volume": 9137423.0}, {"date": "2020-05-15", "close": 97.13, "volume": 8959504.0}, {"date": "2020-05-18", "close": 98.78, "volume": 8685216.0}, {"date": "2020-05-19", "close": 98.9, "volume": 9433290.0}, {"date": "2020-05-20", "close": 99.98, "volume": 9634534.0}, {"date": "2020-05-21", "close": 99.96, "volume": 9637829.0}, {"date": "2020-05-22", "close": 100.29, "volume": 6077242.0}, {"date": "2020-05-26", "close": 101.15, "volume": 7906602.0}, {"date": "2020-05-27", "close": 101.45, "volume": 6243087.0}, {"date": "2020-05-28", "close": 101.51, "volume": 12964950.0}, {"date": "2020-05-29", "close": 101.99, "volume": 10153420.0}, {"date": "2020-06-01", "close": 102.18, "volume": 10967340.0}, {"date": "2020-06-02", "close": 103.22, "volume": 9614774.0}, {"date": "2020-06-03", "close": 103.88, "volume": 11107680.0}, {"date": "2020-06-04", "close": 103.54, "volume": 5687514.0}, {"date": "2020-06-05", "close": 104.61, "volume": 6944022.0}, {"date": "2020-06-08", "close": 104.76, "volume": 8340093.0}, {"date": "2020-06-09", "close": 104.08, "volume": 14667290.0}, {"date": "2020-06-10", "close": 103.91, "volume": 9498761.0}, {"date": "2020-06-11", "close": 101.26, "volume": 10846040.0}, {"date": "2020-06-12", "close": 102.28, "volume": 12604650.0}, {"date": "2020-06-15", "close": 102.99, "volume": 11581190.0}, {"date": "2020-06-16", "close": 103.74, "volume": 12079910.0}, {"date": "2020-06-17", "close": 103.5, "volume": 7923945.0}, {"date": "2020-06-18", "close": 103.19, "volume": 6044644.0}, {"date": "2020-06-19", "close": 103.06, "volume": 6439297.0}, {"date": "2020-06-22", "close": 102.9, "volume": 8101185.0}, {"date": "2020-06-23", "close": 103.07, "volume": 4865127.0}, {"date": "2020-06-24", "close": 101.96, "volume": 11881930.0}, {"date": "2020-06-25", "close": 101.89, "volume": 12479540.0}, {"date": "2020-06-26", "close": 100.96, "volume": 6121322.0}, {"date": "2020-06-29", "close": 100.13, "volume": 36056120.0}, {"date": "2020-06-30", "close": 101.16, "volume": 11008390.0}, {"date": "2020-07-01", "close": 100.95, "volume": 9179374.0}, {"date": "2020-07-02", "close": 101.72, "volume": 11218230.0}, {"date": "2020-07-06", "close": 102.44, "volume": 7395501.0}, {"date": "2020-07-07", "close": 101.88, "volume": 5641971.0}, {"date": "2020-07-08", "close": 102.13, "volume": 5306878.0}, {"date": "2020-07-09", "close": 101.81, "volume": 7430844.0}, {"date": "2020-07-10", "close": 102.13, "volume": 5829882.0}, {"date": "2020-07-13", "close": 101.62, "volume": 6893849.0}, {"date": "2020-07-14", "close": 102.59, "volume": 9466599.0}, {"date": "2020-07-15", "close": 103.23, "volume": 5526997.0}, {"date": "2020-07-16", "close": 103.32, "volume": 8760218.0}, {"date": "2020-07-17", "close": 103.69, "volume": 4424813.0}, {"date": "2020-07-20", "close": 104.31, "volume": 3357901.0}, {"date": "2020-07-21", "close": 104.78, "volume": 6452445.0}, {"date": "2020-07-22", "close": 105.04, "volume": 5022929.0}, {"date": "2020-07-23", "close": 104.88, "volume": 7767672.0}, {"date": "2020-07-24", "close": 105.06, "volume": 8078124.0}, {"date": "2020-07-27", "close": 105.33, "volume": 3978178.0}, {"date": "2020-07-28", "close": 105.0, "volume": 4985830.0}, {"date": "2020-07-29", "close": 105.63, "volume": 4697010.0}, {"date": "2020-07-30", "close": 105.95, "volume": 19671750.0}, {"date": "2020-07-31", "close": 106.1, "volume": 9107565.0}, {"date": "2020-08-03", "close": 105.65, "volume": 6123948.0}, {"date": "2020-08-04", "close": 105.69, "volume": 6776155.0}, {"date": "2020-08-05", "close": 105.86, "volume": 5998747.0}, {"date": "2020-08-06", "close": 106.02, "volume": 6949556.0}, {"date": "2020-08-07", "close": 105.88, "volume": 6271751.0}, {"date": "2020-08-10", "close": 105.81, "volume": 3512065.0}, {"date": "2020-08-11", "close": 104.9, "volume": 9360029.0}, {"date": "2020-08-12", "close": 105.12, "volume": 5234546.0}, {"date": "2020-08-13", "close": 104.63, "volume": 7157062.0}, {"date": "2020-08-14", "close": 104.38, "volume": 5612679.0}, {"date": "2020-08-17", "close": 105.11, "volume": 3552739.0}, {"date": "2020-08-18", "close": 105.13, "volume": 4474898.0}, {"date": "2020-08-19", "close": 104.72, "volume": 7510965.0}, {"date": "2020-08-20", "close": 105.15, "volume": 5480289.0}, {"date": "2020-08-21", "close": 105.13, "volume": 3495556.0}, {"date": "2020-08-24", "close": 105.7, "volume": 5549302.0}, {"date": "2020-08-25", "close": 105.88, "volume": 6261737.0}, {"date": "2020-08-26", "close": 105.86, "volume": 5248026.0}, {"date": "2020-08-27", "close": 105.72, "volume": 6448001.0}, {"date": "2020-08-28", "close": 105.79, "volume": 4837438.0}, {"date": "2020-08-31", "close": 105.75, "volume": 4966857.0}, {"date": "2020-09-01", "close": 105.83, "volume": 6008943.0}, {"date": "2020-09-02", "close": 106.01, "volume": 5974758.0}, {"date": "2020-09-03", "close": 105.36, "volume": 9788956.0}, {"date": "2020-09-04", "close": 105.06, "volume": 8056792.0}, {"date": "2020-09-08", "close": 104.42, "volume": 9460854.0}, {"date": "2020-09-09", "close": 105.2, "volume": 6872724.0}, {"date": "2020-09-10", "close": 104.81, "volume": 11398290.0}, {"date": "2020-09-11", "close": 105.06, "volume": 7463691.0}, {"date": "2020-09-14", "close": 104.92, "volume": 4844462.0}, {"date": "2020-09-15", "close": 105.15, "volume": 3641724.0}, {"date": "2020-09-16", "close": 105.12, "volume": 4776242.0}, {"date": "2020-09-17", "close": 105.16, "volume": 7095039.0}, {"date": "2020-09-18", "close": 104.85, "volume": 5637172.0}, {"date": "2020-09-21", "close": 103.91, "volume": 11733020.0}, {"date": "2020-09-22", "close": 104.24, "volume": 11215050.0}, {"date": "2020-09-23", "close": 103.26, "volume": 10597910.0}, {"date": "2020-09-24", "close": 103.18, "volume": 10128170.0}, {"date": "2020-09-25", "close": 103.08, "volume": 9167614.0}, {"date": "2020-09-28", "close": 103.81, "volume": 5799286.0}, {"date": "2020-09-29", "close": 103.89, "volume": 4763918.0}, {"date": "2020-09-30", "close": 104.27, "volume": 8014061.0}, {"date": "2020-10-01", "close": 104.15, "volume": 11670550.0}, {"date": "2020-10-02", "close": 104.1, "volume": 8221786.0}, {"date": "2020-10-05", "close": 104.81, "volume": 11975220.0}, {"date": "2020-10-06", "close": 104.58, "volume": 13306100.0}, {"date": "2020-10-07", "close": 104.99, "volume": 5061795.0}, {"date": "2020-10-08", "close": 105.32, "volume": 4401516.0}, {"date": "2020-10-09", "close": 105.48, "volume": 8173405.0}, {"date": "2020-10-12", "close": 106.08, "volume": 3933874.0}, {"date": "2020-10-13", "close": 105.64, "volume": 4636840.0}, {"date": "2020-10-14", "close": 105.4, "volume": 4951002.0}, {"date": "2020-10-15", "close": 105.34, "volume": 4661768.0}, {"date": "2020-10-16", "close": 105.12, "volume": 4813176.0}, {"date": "2020-10-19", "close": 104.9, "volume": 6440776.0}, {"date": "2020-10-20", "close": 105.26, "volume": 5186070.0}, {"date": "2020-10-21", "close": 105.23, "volume": 4996670.0}, {"date": "2020-10-22", "close": 105.4, "volume": 4554285.0}, {"date": "2020-10-23", "close": 105.51, "volume": 4351114.0}, {"date": "2020-10-26", "close": 104.67, "volume": 8687250.0}, {"date": "2020-10-27", "close": 104.69, "volume": 4564514.0}, {"date": "2020-10-28", "close": 103.81, "volume": 13118230.0}, {"date": "2020-10-29", "close": 104.08, "volume": 12207650.0}, {"date": "2020-10-30", "close": 104.3, "volume": 7660696.0}, {"date": "2020-11-02", "close": 104.11, "volume": 8760495.0}, {"date": "2020-11-03", "close": 105.1, "volume": 12345830.0}, {"date": "2020-11-04", "close": 106.04, "volume": 14977350.0}, {"date": "2020-11-05", "close": 106.47, "volume": 13862150.0}, {"date": "2020-11-06", "close": 106.13, "volume": 6473719.0}, {"date": "2020-11-09", "close": 106.89, "volume": 14707580.0}, {"date": "2020-11-10", "close": 106.86, "volume": 14513570.0}, {"date": "2020-11-11", "close": 106.7, "volume": 4708236.0}, {"date": "2020-11-12", "close": 106.1, "volume": 7497160.0}, {"date": "2020-11-13", "close": 106.44, "volume": 4070087.0}, {"date": "2020-11-16", "close": 107.03, "volume": 6668395.0}, {"date": "2020-11-17", "close": 107.13, "volume": 7351598.0}, {"date": "2020-11-18", "close": 106.89, "volume": 6503343.0}, {"date": "2020-11-19", "close": 107.27, "volume": 5714785.0}, {"date": "2020-11-20", "close": 107.1, "volume": 5293452.0}, {"date": "2020-11-23", "close": 107.26, "volume": 5344043.0}, {"date": "2020-11-24", "close": 107.54, "volume": 10657480.0}, {"date": "2020-11-25", "close": 107.53, "volume": 3306724.0}, {"date": "2020-11-27", "close": 107.66, "volume": 1800379.0}, {"date": "2020-11-30", "close": 107.53, "volume": 6321607.0}, {"date": "2020-12-01", "close": 107.54, "volume": 8312619.0}, {"date": "2020-12-02", "close": 107.76, "volume": 7165578.0}, {"date": "2020-12-03", "close": 107.83, "volume": 5220214.0}, {"date": "2020-12-04", "close": 108.28, "volume": 4919204.0}, {"date": "2020-12-07", "close": 108.21, "volume": 5378576.0}, {"date": "2020-12-08", "close": 108.21, "volume": 4793194.0}, {"date": "2020-12-09", "close": 107.97, "volume": 5633998.0}, {"date": "2020-12-10", "close": 108.15, "volume": 5397868.0}, {"date": "2020-12-11", "close": 108.06, "volume": 6745164.0}, {"date": "2020-12-14", "close": 108.03, "volume": 5917588.0}, {"date": "2020-12-15", "close": 108.41, "volume": 4271111.0}, {"date": "2020-12-16", "close": 108.27, "volume": 6539292.0}, {"date": "2020-12-17", "close": 108.45, "volume": 6239322.0}, {"date": "2020-12-18", "close": 108.1, "volume": 6775956.0}, {"date": "2020-12-21", "close": 107.71, "volume": 6600152.0}, {"date": "2020-12-22", "close": 107.85, "volume": 5455798.0}, {"date": "2020-12-23", "close": 108.28, "volume": 3587932.0}, {"date": "2020-12-24", "close": 108.55, "volume": 1894521.0}, {"date": "2020-12-28", "close": 108.65, "volume": 4086978.0}, {"date": "2020-12-29", "close": 108.61, "volume": 6689798.0}, {"date": "2020-12-30", "close": 108.81, "volume": 3100161.0}, {"date": "2020-12-31", "close": 108.94, "volume": 3313673.0}, {"date": "2021-01-04", "close": 108.67, "volume": 7586136.0}, {"date": "2021-01-05", "close": 108.74, "volume": 6113625.0}, {"date": "2021-01-06", "close": 108.58, "volume": 11081210.0}, {"date": "2021-01-07", "close": 108.88, "volume": 7584902.0}, {"date": "2021-01-08", "close": 109.02, "volume": 7804646.0}, {"date": "2021-01-11", "close": 108.43, "volume": 9011811.0}, {"date": "2021-01-12", "close": 108.59, "volume": 8522486.0}, {"date": "2021-01-13", "close": 108.89, "volume": 5196182.0}, {"date": "2021-01-14", "close": 108.85, "volume": 5495151.0}, {"date": "2021-01-15", "close": 108.69, "volume": 9546831.0}, {"date": "2021-01-19", "close": 108.98, "volume": 6386092.0}, {"date": "2021-01-20", "close": 109.25, "volume": 5208655.0}, {"date": "2021-01-21", "close": 109.18, "volume": 7381427.0}, {"date": "2021-01-22", "close": 108.94, "volume": 4581311.0}, {"date": "2021-01-25", "close": 108.94, "volume": 6281839.0}, {"date": "2021-01-26", "close": 108.88, "volume": 10554660.0}, {"date": "2021-01-27", "close": 108.54, "volume": 16428070.0}, {"date": "2021-01-28", "close": 108.83, "volume": 12641620.0}, {"date": "2021-01-29", "close": 108.4, "volume": 20177640.0}, {"date": "2021-02-01", "close": 108.45, "volume": 13123580.0}, {"date": "2021-02-02", "close": 108.8, "volume": 6948372.0}, {"date": "2021-02-03", "close": 108.88, "volume": 8274885.0}, {"date": "2021-02-04", "close": 109.05, "volume": 5753789.0}, {"date": "2021-02-05", "close": 109.26, "volume": 5095895.0}, {"date": "2021-02-08", "close": 109.56, "volume": 4238967.0}, {"date": "2021-02-09", "close": 109.34, "volume": 4888287.0}, {"date": "2021-02-10", "close": 109.39, "volume": 7569741.0}, {"date": "2021-02-11", "close": 109.44, "volume": 5096809.0}, {"date": "2021-02-12", "close": 109.64, "volume": 4604011.0}, {"date": "2021-02-16", "close": 109.4, "volume": 6681939.0}, {"date": "2021-02-17", "close": 109.39, "volume": 8072147.0}, {"date": "2021-02-18", "close": 109.26, "volume": 11322040.0}, {"date": "2021-02-19", "close": 109.3, "volume": 6327623.0}, {"date": "2021-02-22", "close": 108.94, "volume": 10123180.0}, {"date": "2021-02-23", "close": 109.3, "volume": 16211370.0}, {"date": "2021-02-24", "close": 109.32, "volume": 6869778.0}, {"date": "2021-02-25", "close": 108.38, "volume": 13109430.0}, {"date": "2021-02-26", "close": 108.16, "volume": 13679290.0}, {"date": "2021-03-01", "close": 108.82, "volume": 19092380.0}, {"date": "2021-03-02", "close": 108.58, "volume": 7838138.0}, {"date": "2021-03-03", "close": 108.39, "volume": 9474941.0}, {"date": "2021-03-04", "close": 107.89, "volume": 13598470.0}, {"date": "2021-03-05", "close": 108.2, "volume": 16023500.0}, {"date": "2021-03-08", "close": 107.44, "volume": 16254170.0}, {"date": "2021-03-09", "close": 107.54, "volume": 14423560.0}, {"date": "2021-03-10", "close": 107.88, "volume": 14615820.0}, {"date": "2021-03-11", "close": 108.26, "volume": 11710970.0}, {"date": "2021-03-12", "close": 108.01, "volume": 8876417.0}, {"date": "2021-03-15", "close": 108.04, "volume": 8103979.0}, {"date": "2021-03-16", "close": 107.7, "volume": 10720280.0}, {"date": "2021-03-17", "close": 107.84, "volume": 10129280.0}, {"date": "2021-03-18", "close": 107.06, "volume": 15044810.0}, {"date": "2021-03-19", "close": 107.56, "volume": 16455650.0}, {"date": "2021-03-22", "close": 107.85, "volume": 11891570.0}, {"date": "2021-03-23", "close": 107.91, "volume": 13258980.0}, {"date": "2021-03-24", "close": 108.03, "volume": 16456220.0}, {"date": "2021-03-25", "close": 108.12, "volume": 10111600.0}, {"date": "2021-03-26", "close": 108.51, "volume": 9074820.0}, {"date": "2021-03-29", "close": 108.61, "volume": 9352572.0}, {"date": "2021-03-30", "close": 108.38, "volume": 9713929.0}, {"date": "2021-03-31", "close": 108.8, "volume": 15265830.0}, {"date": "2021-04-01", "close": 108.64, "volume": 13133900.0}, {"date": "2021-04-05", "close": 108.74, "volume": 8040585.0}, {"date": "2021-04-06", "close": 108.93, "volume": 6318247.0}, {"date": "2021-04-07", "close": 108.94, "volume": 8864210.0}, {"date": "2021-04-08", "close": 108.98, "volume": 5706145.0}, {"date": "2021-04-09", "close": 108.89, "volume": 7191740.0}, {"date": "2021-04-12", "close": 108.8, "volume": 10084600.0}, {"date": "2021-04-13", "close": 108.84, "volume": 10946770.0}, {"date": "2021-04-14", "close": 108.77, "volume": 7703202.0}, {"date": "2021-04-15", "close": 109.22, "volume": 8233728.0}, {"date": "2021-04-16", "close": 109.0, "volume": 7554338.0}, {"date": "2021-04-19", "close": 108.9, "volume": 7778461.0}, {"date": "2021-04-20", "close": 108.7, "volume": 7688417.0}, {"date": "2021-04-21", "close": 108.95, "volume": 6614527.0}, {"date": "2021-04-22", "close": 108.84, "volume": 5584910.0}, {"date": "2021-04-23", "close": 109.12, "volume": 7330186.0}, {"date": "2021-04-26", "close": 109.01, "volume": 4246034.0}, {"date": "2021-04-27", "close": 108.97, "volume": 5050232.0}, {"date": "2021-04-28", "close": 109.15, "volume": 6131734.0}, {"date": "2021-04-29", "close": 109.26, "volume": 7751832.0}, {"date": "2021-04-30", "close": 109.21, "volume": 9387323.0}, {"date": "2021-05-03", "close": 108.81, "volume": 6534997.0}, {"date": "2021-05-04", "close": 108.78, "volume": 12874560.0}, {"date": "2021-05-05", "close": 109.0, "volume": 12498800.0}, {"date": "2021-05-06", "close": 108.9, "volume": 11343440.0}, {"date": "2021-05-07", "close": 109.02, "volume": 6616999.0}, {"date": "2021-05-10", "close": 108.85, "volume": 8459353.0}, {"date": "2021-05-11", "close": 108.73, "volume": 16118180.0}, {"date": "2021-05-12", "close": 108.21, "volume": 10036910.0}, {"date": "2021-05-13", "close": 108.49, "volume": 8115582.0}, {"date": "2021-05-14", "close": 108.82, "volume": 9862606.0}, {"date": "2021-05-17", "close": 108.7, "volume": 7051017.0}, {"date": "2021-05-18", "close": 108.46, "volume": 5655285.0}, {"date": "2021-05-19", "close": 108.15, "volume": 13019830.0}, {"date": "2021-05-20", "close": 108.58, "volume": 10542860.0}, {"date": "2021-05-21", "close": 108.75, "volume": 9296143.0}, {"date": "2021-05-24", "close": 108.94, "volume": 10667240.0}, {"date": "2021-05-25", "close": 108.9, "volume": 5218043.0}, {"date": "2021-05-26", "close": 108.96, "volume": 6641747.0}, {"date": "2021-05-27", "close": 108.91, "volume": 5854487.0}, {"date": "2021-05-28", "close": 108.91, "volume": 6056792.0}, {"date": "2021-06-01", "close": 108.81, "volume": 6672963.0}, {"date": "2021-06-02", "close": 108.93, "volume": 7200026.0}, {"date": "2021-06-03", "close": 108.78, "volume": 8329775.0}, {"date": "2021-06-04", "close": 108.99, "volume": 7111088.0}, {"date": "2021-06-07", "close": 109.07, "volume": 4813715.0}, {"date": "2021-06-08", "close": 109.15, "volume": 5411760.0}, {"date": "2021-06-09", "close": 109.26, "volume": 9058893.0}, {"date": "2021-06-10", "close": 109.44, "volume": 5207725.0}, {"date": "2021-06-11", "close": 109.49, "volume": 4047298.0}, {"date": "2021-06-14", "close": 109.41, "volume": 7864992.0}, {"date": "2021-06-15", "close": 109.43, "volume": 5175520.0}, {"date": "2021-06-16", "close": 109.29, "volume": 8611669.0}, {"date": "2021-06-17", "close": 109.36, "volume": 7586127.0}, {"date": "2021-06-18", "close": 109.26, "volume": 5740263.0}, {"date": "2021-06-21", "close": 109.47, "volume": 6040329.0}, {"date": "2021-06-22", "close": 109.5, "volume": 4914196.0}, {"date": "2021-06-23", "close": 109.5, "volume": 5810660.0}, {"date": "2021-06-24", "close": 109.74, "volume": 3570402.0}, {"date": "2021-06-25", "close": 109.85, "volume": 3976277.0}, {"date": "2021-06-28", "close": 109.85, "volume": 5669472.0}, {"date": "2021-06-29", "close": 109.98, "volume": 4575749.0}, {"date": "2021-06-30", "close": 109.96, "volume": 5978396.0}, {"date": "2021-07-01", "close": 109.77, "volume": 8692044.0}, {"date": "2021-07-02", "close": 109.96, "volume": 3083918.0}, {"date": "2021-07-06", "close": 109.98, "volume": 5273626.0}, {"date": "2021-07-07", "close": 110.0, "volume": 4203678.0}, {"date": "2021-07-08", "close": 109.78, "volume": 9695000.0}, {"date": "2021-07-09", "close": 109.95, "volume": 5251179.0}, {"date": "2021-07-12", "close": 109.94, "volume": 5046339.0}, {"date": "2021-07-13", "close": 109.65, "volume": 13664580.0}, {"date": "2021-07-14", "close": 109.77, "volume": 6332997.0}, {"date": "2021-07-15", "close": 109.75, "volume": 6088462.0}, {"date": "2021-07-16", "close": 109.57, "volume": 7403194.0}, {"date": "2021-07-19", "close": 108.82, "volume": 15525770.0}, {"date": "2021-07-20", "close": 109.29, "volume": 10189540.0}, {"date": "2021-07-21", "close": 109.64, "volume": 6979899.0}, {"date": "2021-07-22", "close": 109.67, "volume": 8663565.0}, {"date": "2021-07-23", "close": 109.88, "volume": 5873871.0}, {"date": "2021-07-26", "close": 109.73, "volume": 5664136.0}, {"date": "2021-07-27", "close": 109.63, "volume": 10400910.0}, {"date": "2021-07-28", "close": 109.7, "volume": 5521063.0}, {"date": "2021-07-29", "close": 109.9, "volume": 6067121.0}, {"date": "2021-07-30", "close": 109.77, "volume": 5787228.0}, {"date": "2021-08-02", "close": 109.17, "volume": 6972601.0}, {"date": "2021-08-03", "close": 109.2, "volume": 6595735.0}, {"date": "2021-08-04", "close": 109.0, "volume": 5383518.0}, {"date": "2021-08-05", "close": 109.18, "volume": 3606959.0}, {"date": "2021-08-06", "close": 109.09, "volume": 4948118.0}, {"date": "2021-08-09", "close": 108.84, "volume": 5426974.0}, {"date": "2021-08-10", "close": 108.65, "volume": 9331322.0}, {"date": "2021-08-11", "close": 108.83, "volume": 5124450.0}, {"date": "2021-08-12", "close": 108.97, "volume": 8523383.0}, {"date": "2021-08-13", "close": 109.16, "volume": 6289790.0}, {"date": "2021-08-16", "close": 109.19, "volume": 5445707.0}, {"date": "2021-08-17", "close": 108.98, "volume": 9996551.0}, {"date": "2021-08-18", "close": 108.81, "volume": 4339213.0}, {"date": "2021-08-19", "close": 108.77, "volume": 8737158.0}, {"date": "2021-08-20", "close": 108.96, "volume": 5782547.0}, {"date": "2021-08-23", "close": 109.31, "volume": 7467152.0}, {"date": "2021-08-24", "close": 109.48, "volume": 6120575.0}, {"date": "2021-08-25", "close": 109.6, "volume": 5527255.0}, {"date": "2021-08-26", "close": 109.5, "volume": 5836095.0}, {"date": "2021-08-27", "close": 109.86, "volume": 5584474.0}, {"date": "2021-08-30", "close": 109.98, "volume": 3907496.0}, {"date": "2021-08-31", "close": 110.0, "volume": 5507303.0}, {"date": "2021-09-01", "close": 109.74, "volume": 9412316.0}, {"date": "2021-09-02", "close": 109.88, "volume": 5707082.0}, {"date": "2021-09-03", "close": 109.91, "volume": 4017150.0}, {"date": "2021-09-07", "close": 109.62, "volume": 6156798.0}, {"date": "2021-09-08", "close": 109.74, "volume": 4216782.0}, {"date": "2021-09-09", "close": 109.82, "volume": 5647915.0}, {"date": "2021-09-10", "close": 109.71, "volume": 6265337.0}, {"date": "2021-09-13", "close": 109.97, "volume": 7504055.0}, {"date": "2021-09-14", "close": 109.85, "volume": 7594531.0}, {"date": "2021-09-15", "close": 110.11, "volume": 5787442.0}, {"date": "2021-09-16", "close": 110.07, "volume": 5757091.0}, {"date": "2021-09-17", "close": 109.95, "volume": 5237018.0}, {"date": "2021-09-20", "close": 109.58, "volume": 11954070.0}, {"date": "2021-09-21", "close": 109.76, "volume": 6573157.0}, {"date": "2021-09-22", "close": 109.94, "volume": 8115869.0}, {"date": "2021-09-23", "close": 109.96, "volume": 8198262.0}, {"date": "2021-09-24", "close": 109.84, "volume": 6542306.0}, {"date": "2021-09-27", "close": 109.75, "volume": 3913800.0}, {"date": "2021-09-28", "close": 109.27, "volume": 11433870.0}, {"date": "2021-09-29", "close": 109.49, "volume": 8061693.0}, {"date": "2021-09-30", "close": 109.36, "volume": 18154320.0}, {"date": "2021-10-01", "close": 109.2, "volume": 9599933.0}, {"date": "2021-10-04", "close": 108.83, "volume": 12880770.0}, {"date": "2021-10-05", "close": 108.74, "volume": 6569637.0}, {"date": "2021-10-06", "close": 108.68, "volume": 11832180.0}, {"date": "2021-10-07", "close": 108.64, "volume": 12147610.0}, {"date": "2021-10-08", "close": 108.45, "volume": 9319308.0}, {"date": "2021-10-11", "close": 108.07, "volume": 4081571.0}, {"date": "2021-10-12", "close": 108.27, "volume": 9129146.0}, {"date": "2021-10-13", "close": 108.52, "volume": 5949439.0}, {"date": "2021-10-14", "close": 109.12, "volume": 8974674.0}, {"date": "2021-10-15", "close": 108.9, "volume": 10427430.0}, {"date": "2021-10-18", "close": 108.85, "volume": 5206667.0}, {"date": "2021-10-19", "close": 108.93, "volume": 8195988.0}, {"date": "2021-10-20", "close": 109.01, "volume": 7012134.0}, {"date": "2021-10-21", "close": 108.72, "volume": 8430277.0}, {"date": "2021-10-22", "close": 108.48, "volume": 7189900.0}, {"date": "2021-10-25", "close": 108.65, "volume": 6374419.0}, {"date": "2021-10-26", "close": 108.68, "volume": 9092598.0}, {"date": "2021-10-27", "close": 108.56, "volume": 6022983.0}, {"date": "2021-10-28", "close": 108.82, "volume": 6195813.0}, {"date": "2021-10-29", "close": 108.62, "volume": 7184070.0}, {"date": "2021-11-01", "close": 108.11, "volume": 9652074.0}, {"date": "2021-11-02", "close": 108.29, "volume": 6705707.0}, {"date": "2021-11-03", "close": 108.55, "volume": 7223279.0}, {"date": "2021-11-04", "close": 108.81, "volume": 14149010.0}, {"date": "2021-11-05", "close": 109.3, "volume": 11251220.0}, {"date": "2021-11-08", "close": 109.19, "volume": 7789550.0}, {"date": "2021-11-09", "close": 109.27, "volume": 14577500.0}, {"date": "2021-11-10", "close": 108.71, "volume": 11438010.0}, {"date": "2021-11-11", "close": 108.54, "volume": 2991956.0}, {"date": "2021-11-12", "close": 108.54, "volume": 7379283.0}, {"date": "2021-11-15", "close": 108.41, "volume": 6175888.0}, {"date": "2021-11-16", "close": 108.44, "volume": 6083086.0}, {"date": "2021-11-17", "close": 108.28, "volume": 7944510.0}, {"date": "2021-11-18", "close": 108.16, "volume": 8327967.0}, {"date": "2021-11-19", "close": 108.08, "volume": 9810632.0}, {"date": "2021-11-22", "close": 107.68, "volume": 8052972.0}, {"date": "2021-11-23", "close": 107.53, "volume": 13988650.0}, {"date": "2021-11-24", "close": 107.48, "volume": 8090047.0}, {"date": "2021-11-26", "close": 106.66, "volume": 8719663.0}, {"date": "2021-11-29", "close": 107.31, "volume": 8707481.0}, {"date": "2021-11-30", "close": 106.83, "volume": 11281240.0}, {"date": "2021-12-01", "close": 106.55, "volume": 14147270.0}, {"date": "2021-12-02", "close": 107.29, "volume": 11804230.0}, {"date": "2021-12-03", "close": 107.28, "volume": 17457200.0}, {"date": "2021-12-06", "close": 107.68, "volume": 11047520.0}, {"date": "2021-12-07", "close": 108.34, "volume": 14624890.0}, {"date": "2021-12-08", "close": 108.36, "volume": 10377260.0}, {"date": "2021-12-09", "close": 107.83, "volume": 18678320.0}, {"date": "2021-12-10", "close": 108.07, "volume": 8459693.0}, {"date": "2021-12-13", "close": 108.09, "volume": 7753739.0}, {"date": "2021-12-14", "close": 107.92, "volume": 7267669.0}, {"date": "2021-12-15", "close": 108.29, "volume": 10966000.0}, {"date": "2021-12-16", "close": 108.17, "volume": 9734993.0}, {"date": "2021-12-17", "close": 107.73, "volume": 10927490.0}, {"date": "2021-12-20", "close": 107.61, "volume": 7309040.0}, {"date": "2021-12-21", "close": 108.14, "volume": 7378551.0}, {"date": "2021-12-22", "close": 108.46, "volume": 7070664.0}, {"date": "2021-12-23", "close": 108.78, "volume": 9031145.0}, {"date": "2021-12-27", "close": 108.84, "volume": 5850470.0}, {"date": "2021-12-28", "close": 108.8, "volume": 6510379.0}, {"date": "2021-12-29", "close": 108.59, "volume": 5084855.0}, {"date": "2021-12-30", "close": 108.53, "volume": 3299233.0}, {"date": "2021-12-31", "close": 108.57, "volume": 4282161.0}, {"date": "2022-01-03", "close": 108.5, "volume": 10540550.0}, {"date": "2022-01-04", "close": 108.3, "volume": 9362931.0}, {"date": "2022-01-05", "close": 107.47, "volume": 8700787.0}, {"date": "2022-01-06", "close": 107.49, "volume": 11788410.0}, {"date": "2022-01-07", "close": 107.2, "volume": 8771548.0}, {"date": "2022-01-10", "close": 107.21, "volume": 15211580.0}, {"date": "2022-01-11", "close": 107.75, "volume": 16319480.0}, {"date": "2022-01-12", "close": 107.92, "volume": 10434860.0}, {"date": "2022-01-13", "close": 107.61, "volume": 8329201.0}, {"date": "2022-01-14", "close": 107.51, "volume": 8640496.0}, {"date": "2022-01-18", "close": 106.96, "volume": 8429459.0}, {"date": "2022-01-19", "close": 106.86, "volume": 11927560.0}, {"date": "2022-01-20", "close": 106.62, "volume": 9745094.0}, {"date": "2022-01-21", "close": 106.59, "volume": 14969850.0}, {"date": "2022-01-24", "close": 106.48, "volume": 15837560.0}, {"date": "2022-01-25", "close": 106.19, "volume": 8351385.0}, {"date": "2022-01-26", "close": 105.83, "volume": 14077460.0}, {"date": "2022-01-27", "close": 105.34, "volume": 12932010.0}, {"date": "2022-01-28", "close": 105.58, "volume": 13884350.0}, {"date": "2022-01-31", "close": 105.57, "volume": 28789000.0}, {"date": "2022-02-01", "close": 105.75, "volume": 14135140.0}, {"date": "2022-02-02", "close": 105.85, "volume": 7908198.0}, {"date": "2022-02-03", "close": 105.03, "volume": 11222340.0}, {"date": "2022-02-04", "close": 104.57, "volume": 9905601.0}, {"date": "2022-02-07", "close": 104.48, "volume": 8775778.0}, {"date": "2022-02-08", "close": 104.37, "volume": 6454816.0}, {"date": "2022-02-09", "close": 104.88, "volume": 15539560.0}, {"date": "2022-02-10", "close": 103.57, "volume": 13512980.0}, {"date": "2022-02-11", "close": 103.13, "volume": 15919670.0}, {"date": "2022-02-14", "close": 103.01, "volume": 13359150.0}, {"date": "2022-02-15", "close": 103.11, "volume": 7187722.0}, {"date": "2022-02-16", "close": 103.68, "volume": 9049161.0}, {"date": "2022-02-17", "close": 103.24, "volume": 5987149.0}, {"date": "2022-02-18", "close": 103.38, "volume": 9222967.0}, {"date": "2022-02-22", "close": 103.17, "volume": 7167982.0}, {"date": "2022-02-23", "close": 103.0, "volume": 8755023.0}, {"date": "2022-02-24", "close": 103.65, "volume": 15240890.0}, {"date": "2022-02-25", "close": 104.23, "volume": 13661660.0}, {"date": "2022-02-28", "close": 104.3, "volume": 14734070.0}, {"date": "2022-03-01", "close": 103.48, "volume": 17125550.0}, {"date": "2022-03-02", "close": 103.81, "volume": 9952802.0}, {"date": "2022-03-03", "close": 103.55, "volume": 8693346.0}, {"date": "2022-03-04", "close": 102.83, "volume": 12683850.0}, {"date": "2022-03-07", "close": 101.86, "volume": 10395420.0}, {"date": "2022-03-08", "close": 101.56, "volume": 12544360.0}, {"date": "2022-03-09", "close": 102.33, "volume": 13958060.0}, {"date": "2022-03-10", "close": 101.55, "volume": 9127934.0}, {"date": "2022-03-11", "close": 100.75, "volume": 7002918.0}, {"date": "2022-03-14", "close": 99.6, "volume": 10265740.0}, {"date": "2022-03-15", "close": 100.23, "volume": 15686140.0}, {"date": "2022-03-16", "close": 101.67, "volume": 20807900.0}, {"date": "2022-03-17", "close": 102.33, "volume": 11579880.0}, {"date": "2022-03-18", "close": 102.7, "volume": 12059970.0}, {"date": "2022-03-21", "close": 101.68, "volume": 12473740.0}, {"date": "2022-03-22", "close": 102.16, "volume": 8852837.0}, {"date": "2022-03-23", "close": 101.71, "volume": 8181044.0}, {"date": "2022-03-24", "close": 101.93, "volume": 7522966.0}, {"date": "2022-03-25", "close": 101.33, "volume": 9989291.0}, {"date": "2022-03-28", "close": 101.87, "volume": 9054106.0}, {"date": "2022-03-29", "close": 103.11, "volume": 13614770.0}, {"date": "2022-03-30", "close": 102.89, "volume": 11883490.0}, {"date": "2022-03-31", "close": 102.5, "volume": 11979750.0}, {"date": "2022-04-01", "close": 102.15, "volume": 7758558.0}, {"date": "2022-04-04", "close": 102.87, "volume": 9167854.0}, {"date": "2022-04-05", "close": 101.61, "volume": 12010410.0}, {"date": "2022-04-06", "close": 100.79, "volume": 14822880.0}, {"date": "2022-04-07", "close": 100.57, "volume": 11140920.0}, {"date": "2022-04-08", "close": 99.98, "volume": 9018342.0}, {"date": "2022-04-11", "close": 99.27, "volume": 14375110.0}, {"date": "2022-04-12", "close": 99.98, "volume": 8916125.0}, {"date": "2022-04-13", "close": 100.58, "volume": 12809130.0}, {"date": "2022-04-14", "close": 99.92, "volume": 7907328.0}, {"date": "2022-04-18", "close": 99.8, "volume": 7303251.0}, {"date": "2022-04-19", "close": 99.73, "volume": 8262608.0}, {"date": "2022-04-20", "close": 99.98, "volume": 10089040.0}, {"date": "2022-04-21", "close": 99.35, "volume": 8669483.0}, {"date": "2022-04-22", "close": 98.79, "volume": 10794910.0}, {"date": "2022-04-25", "close": 99.44, "volume": 12807180.0}, {"date": "2022-04-26", "close": 98.87, "volume": 9328463.0}, {"date": "2022-04-27", "close": 98.41, "volume": 9338283.0}, {"date": "2022-04-28", "close": 98.89, "volume": 12791950.0}, {"date": "2022-04-29", "close": 97.61, "volume": 12708400.0}, {"date": "2022-05-02", "close": 97.13, "volume": 10239060.0}, {"date": "2022-05-03", "close": 97.67, "volume": 14394190.0}, {"date": "2022-05-04", "close": 98.68, "volume": 17199100.0}, {"date": "2022-05-05", "close": 96.9, "volume": 16556390.0}, {"date": "2022-05-06", "close": 96.37, "volume": 12580050.0}, {"date": "2022-05-09", "close": 95.3, "volume": 10210350.0}, {"date": "2022-05-10", "close": 95.71, "volume": 12964110.0}, {"date": "2022-05-11", "close": 95.22, "volume": 13161490.0}, {"date": "2022-05-12", "close": 95.07, "volume": 11507620.0}, {"date": "2022-05-13", "close": 95.19, "volume": 17568860.0}, {"date": "2022-05-16", "close": 95.0, "volume": 8971183.0}, {"date": "2022-05-17", "close": 94.92, "volume": 9076045.0}, {"date": "2022-05-18", "close": 94.13, "volume": 9650841.0}, {"date": "2022-05-19", "close": 94.79, "volume": 12800030.0}, {"date": "2022-05-20", "close": 94.7, "volume": 7050355.0}, {"date": "2022-05-23", "close": 94.98, "volume": 6653909.0}, {"date": "2022-05-24", "close": 95.44, "volume": 8466381.0}, {"date": "2022-05-25", "close": 96.89, "volume": 10665940.0}, {"date": "2022-05-26", "close": 98.36, "volume": 16255150.0}, {"date": "2022-05-27", "close": 99.28, "volume": 12372120.0}, {"date": "2022-05-31", "close": 98.62, "volume": 23030570.0}, {"date": "2022-06-01", "close": 97.84, "volume": 22041710.0}, {"date": "2022-06-02", "close": 98.13, "volume": 7592738.0}, {"date": "2022-06-03", "close": 97.37, "volume": 9144615.0}, {"date": "2022-06-06", "close": 96.74, "volume": 8228806.0}, {"date": "2022-06-07", "close": 96.87, "volume": 9491643.0}, {"date": "2022-06-08", "close": 96.01, "volume": 8920951.0}, {"date": "2022-06-09", "close": 95.22, "volume": 16374710.0}, {"date": "2022-06-10", "close": 93.53, "volume": 20385880.0}, {"date": "2022-06-13", "close": 90.32, "volume": 44091280.0}, {"date": "2022-06-14", "close": 91.04, "volume": 21578020.0}, {"date": "2022-06-15", "close": 92.66, "volume": 18762090.0}, {"date": "2022-06-16", "close": 91.12, "volume": 14404740.0}, {"date": "2022-06-17", "close": 91.64, "volume": 17038020.0}, {"date": "2022-06-21", "close": 91.33, "volume": 8678898.0}, {"date": "2022-06-22", "close": 91.38, "volume": 11052280.0}, {"date": "2022-06-23", "close": 92.03, "volume": 8769971.0}, {"date": "2022-06-24", "close": 92.65, "volume": 12138570.0}, {"date": "2022-06-27", "close": 92.21, "volume": 5785275.0}, {"date": "2022-06-28", "close": 90.98, "volume": 10458300.0}, {"date": "2022-06-29", "close": 90.82, "volume": 6619715.0}, {"date": "2022-06-30", "close": 90.71, "volume": 9559106.0}, {"date": "2022-07-01", "close": 91.04, "volume": 10458520.0}, {"date": "2022-07-05", "close": 90.96, "volume": 8494836.0}, {"date": "2022-07-06", "close": 90.61, "volume": 6305865.0}, {"date": "2022-07-07", "close": 92.08, "volume": 10689740.0}, {"date": "2022-07-08", "close": 92.27, "volume": 8678000.0}, {"date": "2022-07-11", "close": 91.76, "volume": 4381017.0}, {"date": "2022-07-12", "close": 92.1, "volume": 7727945.0}, {"date": "2022-07-13", "close": 91.92, "volume": 11074770.0}, {"date": "2022-07-14", "close": 91.66, "volume": 9635680.0}, {"date": "2022-07-15", "close": 92.92, "volume": 14000730.0}, {"date": "2022-07-18", "close": 92.01, "volume": 7381429.0}, {"date": "2022-07-19", "close": 93.26, "volume": 8497898.0}, {"date": "2022-07-20", "close": 93.73, "volume": 26661890.0}, {"date": "2022-07-21", "close": 94.93, "volume": 15140690.0}, {"date": "2022-07-22", "close": 94.8, "volume": 8860075.0}, {"date": "2022-07-25", "close": 94.75, "volume": 5671434.0}, {"date": "2022-07-26", "close": 94.1, "volume": 5356063.0}, {"date": "2022-07-27", "close": 95.07, "volume": 8667074.0}, {"date": "2022-07-28", "close": 96.13, "volume": 7280483.0}, {"date": "2022-07-29", "close": 96.38, "volume": 8651932.0}, {"date": "2022-08-01", "close": 96.12, "volume": 10369760.0}, {"date": "2022-08-02", "close": 95.64, "volume": 12805800.0}, {"date": "2022-08-03", "close": 96.48, "volume": 6586846.0}, {"date": "2022-08-04", "close": 96.73, "volume": 5905372.0}, {"date": "2022-08-05", "close": 96.33, "volume": 8233735.0}, {"date": "2022-08-08", "close": 96.46, "volume": 6529312.0}, {"date": "2022-08-09", "close": 95.72, "volume": 16618000.0}, {"date": "2022-08-10", "close": 97.16, "volume": 10737960.0}, {"date": "2022-08-11", "close": 96.68, "volume": 11064030.0}, {"date": "2022-08-12", "close": 97.57, "volume": 5951520.0}, {"date": "2022-08-15", "close": 97.38, "volume": 9327881.0}, {"date": "2022-08-16", "close": 97.01, "volume": 8680358.0}, {"date": "2022-08-17", "close": 96.0, "volume": 10226060.0}, {"date": "2022-08-18", "close": 96.09, "volume": 5643881.0}, {"date": "2022-08-19", "close": 95.08, "volume": 15148670.0}, {"date": "2022-08-22", "close": 93.97, "volume": 17870470.0}, {"date": "2022-08-23", "close": 94.17, "volume": 12031250.0}, {"date": "2022-08-24", "close": 94.31, "volume": 4565739.0}, {"date": "2022-08-25", "close": 95.1, "volume": 3486384.0}, {"date": "2022-08-26", "close": 93.59, "volume": 11057050.0}, {"date": "2022-08-29", "close": 93.2, "volume": 6078921.0}, {"date": "2022-08-30", "close": 92.47, "volume": 20925460.0}, {"date": "2022-08-31", "close": 91.89, "volume": 14061880.0}, {"date": "2022-09-01", "close": 91.56, "volume": 9077340.0}, {"date": "2022-09-02", "close": 91.59, "volume": 10452470.0}, {"date": "2022-09-06", "close": 91.38, "volume": 8943342.0}, {"date": "2022-09-07", "close": 92.57, "volume": 8752399.0}, {"date": "2022-09-08", "close": 92.95, "volume": 8412129.0}, {"date": "2022-09-09", "close": 93.35, "volume": 8089975.0}, {"date": "2022-09-12", "close": 93.66, "volume": 8471931.0}, {"date": "2022-09-13", "close": 91.55, "volume": 17879380.0}, {"date": "2022-09-14", "close": 91.62, "volume": 9729578.0}, {"date": "2022-09-15", "close": 91.08, "volume": 10324240.0}, {"date": "2022-09-16", "close": 91.31, "volume": 13202560.0}, {"date": "2022-09-19", "close": 91.7, "volume": 5813473.0}, {"date": "2022-09-20", "close": 90.77, "volume": 10086700.0}, {"date": "2022-09-21", "close": 90.58, "volume": 14874140.0}, {"date": "2022-09-22", "close": 89.95, "volume": 12700070.0}, {"date": "2022-09-23", "close": 88.81, "volume": 15390610.0}, {"date": "2022-09-26", "close": 87.78, "volume": 14314510.0}, {"date": "2022-09-27", "close": 87.57, "volume": 12999070.0}, {"date": "2022-09-28", "close": 88.96, "volume": 13058830.0}, {"date": "2022-09-29", "close": 88.25, "volume": 8850323.0}, {"date": "2022-09-30", "close": 87.85, "volume": 6294487.0}, {"date": "2022-10-03", "close": 88.27, "volume": 11519530.0}, {"date": "2022-10-04", "close": 90.17, "volume": 7552290.0}, {"date": "2022-10-05", "close": 89.86, "volume": 5714373.0}, {"date": "2022-10-06", "close": 89.57, "volume": 6514252.0}, {"date": "2022-10-07", "close": 88.57, "volume": 6324963.0}, {"date": "2022-10-10", "close": 87.45, "volume": 4814565.0}, {"date": "2022-10-11", "close": 87.72, "volume": 10130770.0}, {"date": "2022-10-12", "close": 87.89, "volume": 5861778.0}, {"date": "2022-10-13", "close": 88.06, "volume": 7327195.0}, {"date": "2022-10-14", "close": 87.74, "volume": 7471868.0}, {"date": "2022-10-17", "close": 88.81, "volume": 7332154.0}, {"date": "2022-10-18", "close": 89.44, "volume": 9850600.0}, {"date": "2022-10-19", "close": 88.65, "volume": 5498674.0}, {"date": "2022-10-20", "close": 88.11, "volume": 8320295.0}, {"date": "2022-10-21", "close": 88.77, "volume": 10444090.0}, {"date": "2022-10-24", "close": 89.01, "volume": 7349134.0}, {"date": "2022-10-25", "close": 89.8, "volume": 9536780.0}, {"date": "2022-10-26", "close": 90.02, "volume": 9912966.0}, {"date": "2022-10-27", "close": 90.75, "volume": 15063600.0}, {"date": "2022-10-28", "close": 91.44, "volume": 34620320.0}, {"date": "2022-10-31", "close": 90.05, "volume": 12130140.0}, {"date": "2022-11-01", "close": 90.16, "volume": 12149800.0}, {"date": "2022-11-02", "close": 89.32, "volume": 13962300.0}, {"date": "2022-11-03", "close": 88.79, "volume": 11808700.0}, {"date": "2022-11-04", "close": 89.33, "volume": 11264650.0}, {"date": "2022-11-07", "close": 89.33, "volume": 6133141.0}, {"date": "2022-11-08", "close": 89.15, "volume": 10279060.0}, {"date": "2022-11-09", "close": 88.09, "volume": 11407910.0}, {"date": "2022-11-10", "close": 90.84, "volume": 18266570.0}, {"date": "2022-11-11", "close": 91.16, "volume": 6020968.0}, {"date": "2022-11-14", "close": 90.45, "volume": 8638163.0}, {"date": "2022-11-15", "close": 91.45, "volume": 15907360.0}, {"date": "2022-11-16", "close": 91.2, "volume": 8438000.0}, {"date": "2022-11-17", "close": 90.78, "volume": 8376950.0}, {"date": "2022-11-18", "close": 91.02, "volume": 10139560.0}, {"date": "2022-11-21", "close": 90.94, "volume": 8761812.0}, {"date": "2022-11-22", "close": 91.65, "volume": 6290332.0}, {"date": "2022-11-23", "close": 92.16, "volume": 5456054.0}, {"date": "2022-11-25", "close": 91.94, "volume": 1979967.0}, {"date": "2022-11-28", "close": 90.99, "volume": 7446662.0}, {"date": "2022-11-29", "close": 91.41, "volume": 7366628.0}, {"date": "2022-11-30", "close": 92.83, "volume": 10897790.0}, {"date": "2022-12-01", "close": 92.55, "volume": 10624680.0}, {"date": "2022-12-02", "close": 92.55, "volume": 10759630.0}, {"date": "2022-12-05", "close": 91.7, "volume": 7544753.0}, {"date": "2022-12-06", "close": 91.27, "volume": 7952112.0}, {"date": "2022-12-07", "close": 91.72, "volume": 6128983.0}, {"date": "2022-12-08", "close": 91.82, "volume": 5848820.0}, {"date": "2022-12-09", "close": 91.87, "volume": 7279548.0}, {"date": "2022-12-12", "close": 92.18, "volume": 4346750.0}, {"date": "2022-12-13", "close": 93.18, "volume": 12476480.0}, {"date": "2022-12-14", "close": 92.69, "volume": 10749750.0}, {"date": "2022-12-15", "close": 92.3, "volume": 6767943.0}, {"date": "2022-12-16", "close": 91.83, "volume": 9097499.0}, {"date": "2022-12-19", "close": 90.79, "volume": 6416645.0}, {"date": "2022-12-20", "close": 90.51, "volume": 5925147.0}, {"date": "2022-12-21", "close": 91.31, "volume": 5622348.0}, {"date": "2022-12-22", "close": 90.7, "volume": 7904137.0}, {"date": "2022-12-23", "close": 90.98, "volume": 6014318.0}, {"date": "2022-12-27", "close": 89.98, "volume": 4848689.0}, {"date": "2022-12-28", "close": 88.67, "volume": 10457110.0}, {"date": "2022-12-29", "close": 89.94, "volume": 10216350.0}, {"date": "2022-12-30", "close": 90.0, "volume": 6459124.0}, {"date": "2023-01-03", "close": 90.18, "volume": 7580537.0}, {"date": "2023-01-04", "close": 91.29, "volume": 9397616.0}, {"date": "2023-01-05", "close": 91.12, "volume": 7616238.0}, {"date": "2023-01-06", "close": 92.44, "volume": 13860580.0}, {"date": "2023-01-09", "close": 92.84, "volume": 11436590.0}, {"date": "2023-01-10", "close": 92.72, "volume": 6315934.0}, {"date": "2023-01-11", "close": 93.38, "volume": 6302917.0}, {"date": "2023-01-12", "close": 93.88, "volume": 7904243.0}, {"date": "2023-01-13", "close": 93.96, "volume": 9905747.0}, {"date": "2023-01-17", "close": 93.69, "volume": 7199286.0}, {"date": "2023-01-18", "close": 93.78, "volume": 7616788.0}, {"date": "2023-01-19", "close": 93.16, "volume": 8192661.0}, {"date": "2023-01-20", "close": 93.39, "volume": 7524022.0}, {"date": "2023-01-23", "close": 93.27, "volume": 5153725.0}, {"date": "2023-01-24", "close": 93.39, "volume": 4948066.0}, {"date": "2023-01-25", "close": 93.39, "volume": 5979755.0}, {"date": "2023-01-26", "close": 93.63, "volume": 7797668.0}, {"date": "2023-01-27", "close": 93.39, "volume": 8356871.0}, {"date": "2023-01-30", "close": 92.9, "volume": 4564089.0}, {"date": "2023-01-31", "close": 93.63, "volume": 8814702.0}, {"date": "2023-02-01", "close": 94.02, "volume": 11313860.0}, {"date": "2023-02-02", "close": 94.63, "volume": 11691480.0}, {"date": "2023-02-03", "close": 93.67, "volume": 11318960.0}, {"date": "2023-02-06", "close": 93.12, "volume": 6153095.0}, {"date": "2023-02-07", "close": 93.48, "volume": 9792205.0}, {"date": "2023-02-08", "close": 93.12, "volume": 7233624.0}, {"date": "2023-02-09", "close": 92.45, "volume": 10584460.0}, {"date": "2023-02-10", "close": 91.73, "volume": 10315140.0}, {"date": "2023-02-13", "close": 91.99, "volume": 11064770.0}, {"date": "2023-02-14", "close": 92.0, "volume": 8297470.0}, {"date": "2023-02-15", "close": 91.86, "volume": 12888080.0}, {"date": "2023-02-16", "close": 91.08, "volume": 20721890.0}, {"date": "2023-02-17", "close": 91.38, "volume": 22064560.0}, {"date": "2023-02-21", "close": 89.94, "volume": 21320570.0}, {"date": "2023-02-22", "close": 90.6, "volume": 19434270.0}, {"date": "2023-02-23", "close": 91.51, "volume": 8112444.0}, {"date": "2023-02-24", "close": 90.98, "volume": 10289310.0}, {"date": "2023-02-27", "close": 91.56, "volume": 11241760.0}, {"date": "2023-02-28", "close": 91.39, "volume": 5876927.0}, {"date": "2023-03-01", "close": 90.62, "volume": 7943732.0}, {"date": "2023-03-02", "close": 90.67, "volume": 7619115.0}, {"date": "2023-03-03", "close": 91.6, "volume": 9086084.0}, {"date": "2023-03-06", "close": 91.67, "volume": 7973315.0}, {"date": "2023-03-07", "close": 91.08, "volume": 7568054.0}, {"date": "2023-03-08", "close": 90.62, "volume": 9483515.0}, {"date": "2023-03-09", "close": 90.06, "volume": 13965920.0}, {"date": "2023-03-10", "close": 90.03, "volume": 13675760.0}, {"date": "2023-03-13", "close": 89.57, "volume": 12999880.0}, {"date": "2023-03-14", "close": 90.27, "volume": 10239530.0}, {"date": "2023-03-15", "close": 89.86, "volume": 14736290.0}, {"date": "2023-03-16", "close": 90.45, "volume": 9366200.0}, {"date": "2023-03-17", "close": 89.91, "volume": 10148230.0}, {"date": "2023-03-20", "close": 89.67, "volume": 6394288.0}, {"date": "2023-03-21", "close": 90.69, "volume": 8515770.0}, {"date": "2023-03-22", "close": 90.79, "volume": 16284180.0}, {"date": "2023-03-23", "close": 90.49, "volume": 9072353.0}, {"date": "2023-03-24", "close": 90.24, "volume": 8894080.0}, {"date": "2023-03-27", "close": 90.1, "volume": 6638422.0}, {"date": "2023-03-28", "close": 90.08, "volume": 6668346.0}, {"date": "2023-03-29", "close": 91.14, "volume": 8579396.0}, {"date": "2023-03-30", "close": 91.74, "volume": 6932625.0}, {"date": "2023-03-31", "close": 92.82, "volume": 14994080.0}, {"date": "2023-04-03", "close": 92.29, "volume": 10463780.0}, {"date": "2023-04-04", "close": 91.97, "volume": 12885230.0}, {"date": "2023-04-05", "close": 91.45, "volume": 12247400.0}, {"date": "2023-04-06", "close": 91.89, "volume": 10349950.0}, {"date": "2023-04-10", "close": 91.71, "volume": 9664692.0}, {"date": "2023-04-11", "close": 91.97, "volume": 6563504.0}, {"date": "2023-04-12", "close": 91.91, "volume": 8284425.0}, {"date": "2023-04-13", "close": 92.61, "volume": 33827560.0}, {"date": "2023-04-14", "close": 92.38, "volume": 10099410.0}, {"date": "2023-04-17", "close": 92.13, "volume": 7307824.0}, {"date": "2023-04-18", "close": 92.23, "volume": 5151596.0}, {"date": "2023-04-19", "close": 91.89, "volume": 5054073.0}, {"date": "2023-04-20", "close": 91.83, "volume": 3930057.0}, {"date": "2023-04-21", "close": 92.08, "volume": 6451976.0}, {"date": "2023-04-24", "close": 92.35, "volume": 5963351.0}, {"date": "2023-04-25", "close": 92.18, "volume": 6849155.0}, {"date": "2023-04-26", "close": 91.82, "volume": 7100160.0}, {"date": "2023-04-27", "close": 92.13, "volume": 6369956.0}, {"date": "2023-04-28", "close": 92.49, "volume": 6786559.0}, {"date": "2023-05-01", "close": 91.59, "volume": 9543489.0}, {"date": "2023-05-02", "close": 91.56, "volume": 7238477.0}, {"date": "2023-05-03", "close": 91.45, "volume": 8232662.0}, {"date": "2023-05-04", "close": 91.18, "volume": 8203645.0}, {"date": "2023-05-05", "close": 91.65, "volume": 5907584.0}, {"date": "2023-05-08", "close": 91.47, "volume": 5314674.0}, {"date": "2023-05-09", "close": 91.25, "volume": 4694014.0}, {"date": "2023-05-10", "close": 91.79, "volume": 6867387.0}, {"date": "2023-05-11", "close": 91.66, "volume": 3867641.0}, {"date": "2023-05-12", "close": 91.32, "volume": 6958874.0}, {"date": "2023-05-15", "close": 91.34, "volume": 4895336.0}, {"date": "2023-05-16", "close": 90.69, "volume": 8177759.0}, {"date": "2023-05-17", "close": 90.9, "volume": 5546419.0}, {"date": "2023-05-18", "close": 90.94, "volume": 5056093.0}, {"date": "2023-05-19", "close": 90.99, "volume": 8463536.0}, {"date": "2023-05-22", "close": 91.39, "volume": 7194270.0}, {"date": "2023-05-23", "close": 90.94, "volume": 7275933.0}, {"date": "2023-05-24", "close": 90.3, "volume": 8761719.0}, {"date": "2023-05-25", "close": 90.21, "volume": 7021202.0}, {"date": "2023-05-26", "close": 90.78, "volume": 6411359.0}, {"date": "2023-05-30", "close": 91.16, "volume": 6329042.0}, {"date": "2023-05-31", "close": 90.84, "volume": 7077752.0}, {"date": "2023-06-01", "close": 90.92, "volume": 9280335.0}, {"date": "2023-06-02", "close": 91.38, "volume": 10203230.0}, {"date": "2023-06-05", "close": 91.27, "volume": 7425671.0}, {"date": "2023-06-06", "close": 91.47, "volume": 6176790.0}, {"date": "2023-06-07", "close": 91.0, "volume": 8158533.0}, {"date": "2023-06-08", "close": 91.59, "volume": 7125575.0}, {"date": "2023-06-09", "close": 91.6, "volume": 8677181.0}, {"date": "2023-06-12", "close": 91.54, "volume": 9344416.0}, {"date": "2023-06-13", "close": 91.67, "volume": 7104217.0}, {"date": "2023-06-14", "close": 91.74, "volume": 8465382.0}, {"date": "2023-06-15", "close": 92.16, "volume": 10476290.0}, {"date": "2023-06-16", "close": 91.91, "volume": 5403660.0}, {"date": "2023-06-20", "close": 91.67, "volume": 5713402.0}, {"date": "2023-06-21", "close": 91.45, "volume": 6862309.0}, {"date": "2023-06-22", "close": 91.18, "volume": 5619172.0}, {"date": "2023-06-23", "close": 90.9, "volume": 4754853.0}, {"date": "2023-06-26", "close": 91.07, "volume": 6627292.0}, {"date": "2023-06-27", "close": 91.34, "volume": 6312495.0}, {"date": "2023-06-28", "close": 91.87, "volume": 6036955.0}, {"date": "2023-06-29", "close": 91.63, "volume": 7734399.0}, {"date": "2023-06-30", "close": 92.03, "volume": 8812243.0}, {"date": "2023-07-03", "close": 91.48, "volume": 4006473.0}, {"date": "2023-07-05", "close": 91.17, "volume": 8569387.0}, {"date": "2023-07-06", "close": 90.52, "volume": 9427322.0}, {"date": "2023-07-07", "close": 90.59, "volume": 9675484.0}, {"date": "2023-07-10", "close": 91.01, "volume": 8166549.0}, {"date": "2023-07-11", "close": 91.48, "volume": 6652266.0}, {"date": "2023-07-12", "close": 92.23, "volume": 11186540.0}, {"date": "2023-07-13", "close": 92.79, "volume": 9669807.0}, {"date": "2023-07-14", "close": 92.14, "volume": 7127089.0}, {"date": "2023-07-17", "close": 92.32, "volume": 4686302.0}, {"date": "2023-07-18", "close": 92.55, "volume": 7835614.0}, {"date": "2023-07-19", "close": 92.63, "volume": 4847641.0}, {"date": "2023-07-20", "close": 92.26, "volume": 5435346.0}, {"date": "2023-07-21", "close": 92.46, "volume": 7344581.0}, {"date": "2023-07-24", "close": 92.29, "volume": 4423407.0}, {"date": "2023-07-25", "close": 92.23, "volume": 5415866.0}, {"date": "2023-07-26", "close": 92.65, "volume": 7947402.0}, {"date": "2023-07-27", "close": 91.93, "volume": 10418130.0}, {"date": "2023-07-28", "close": 92.46, "volume": 5542742.0}, {"date": "2023-07-31", "close": 92.75, "volume": 5026854.0}, {"date": "2023-08-01", "close": 91.71, "volume": 6976529.0}, {"date": "2023-08-02", "close": 91.35, "volume": 6354978.0}, {"date": "2023-08-03", "close": 91.04, "volume": 7921415.0}, {"date": "2023-08-04", "close": 91.57, "volume": 9497126.0}, {"date": "2023-08-07", "close": 91.76, "volume": 3654512.0}, {"date": "2023-08-08", "close": 91.92, "volume": 8316747.0}, {"date": "2023-08-09", "close": 91.93, "volume": 6529757.0}, {"date": "2023-08-10", "close": 91.88, "volume": 11190620.0}, {"date": "2023-08-11", "close": 91.75, "volume": 6174375.0}, {"date": "2023-08-14", "close": 91.76, "volume": 8179683.0}, {"date": "2023-08-15", "close": 91.47, "volume": 8657825.0}, {"date": "2023-08-16", "close": 91.23, "volume": 17441460.0}, {"date": "2023-08-17", "close": 90.8, "volume": 16682000.0}, {"date": "2023-08-18", "close": 90.84, "volume": 7923881.0}, {"date": "2023-08-21", "close": 90.87, "volume": 6345976.0}, {"date": "2023-08-22", "close": 90.92, "volume": 4675225.0}, {"date": "2023-08-23", "close": 91.67, "volume": 7450233.0}, {"date": "2023-08-24", "close": 91.13, "volume": 5549373.0}, {"date": "2023-08-25", "close": 91.51, "volume": 7969609.0}, {"date": "2023-08-28", "close": 91.9, "volume": 5707873.0}, {"date": "2023-08-29", "close": 92.47, "volume": 9102894.0}, {"date": "2023-08-30", "close": 92.45, "volume": 7039344.0}, {"date": "2023-08-31", "close": 92.46, "volume": 5730373.0}, {"date": "2023-09-01", "close": 91.99, "volume": 6341136.0}, {"date": "2023-09-05", "close": 91.45, "volume": 7499506.0}, {"date": "2023-09-06", "close": 91.32, "volume": 8299127.0}, {"date": "2023-09-07", "close": 91.59, "volume": 8330764.0}, {"date": "2023-09-08", "close": 91.51, "volume": 6906665.0}, {"date": "2023-09-11", "close": 91.62, "volume": 6025471.0}, {"date": "2023-09-12", "close": 91.52, "volume": 5837794.0}, {"date": "2023-09-13", "close": 91.75, "volume": 5726000.0}, {"date": "2023-09-14", "close": 91.88, "volume": 7379222.0}, {"date": "2023-09-15", "close": 91.58, "volume": 7372407.0}, {"date": "2023-09-18", "close": 91.6, "volume": 4641546.0}, {"date": "2023-09-19", "close": 91.37, "volume": 5843521.0}, {"date": "2023-09-20", "close": 91.26, "volume": 7060027.0}, {"date": "2023-09-21", "close": 90.62, "volume": 11285060.0}, {"date": "2023-09-22", "close": 90.76, "volume": 10555460.0}, {"date": "2023-09-25", "close": 90.63, "volume": 8635153.0}, {"date": "2023-09-26", "close": 90.2, "volume": 10719410.0}, {"date": "2023-09-27", "close": 90.07, "volume": 11470770.0}, {"date": "2023-09-28", "close": 90.46, "volume": 8217152.0}, {"date": "2023-09-29", "close": 90.4, "volume": 12216400.0}, {"date": "2023-10-02", "close": 89.34, "volume": 17973680.0}, {"date": "2023-10-03", "close": 88.43, "volume": 14311790.0}, {"date": "2023-10-04", "close": 88.76, "volume": 46175070.0}, {"date": "2023-10-05", "close": 88.88, "volume": 14096910.0}, {"date": "2023-10-06", "close": 89.04, "volume": 14645470.0}, {"date": "2023-10-09", "close": 89.7, "volume": 8492016.0}, {"date": "2023-10-10", "close": 89.72, "volume": 14646530.0}, {"date": "2023-10-11", "close": 89.76, "volume": 9031736.0}, {"date": "2023-10-12", "close": 89.25, "volume": 12197450.0}, {"date": "2023-10-13", "close": 89.17, "volume": 10090520.0}, {"date": "2023-10-16", "close": 89.14, "volume": 8622803.0}, {"date": "2023-10-17", "close": 88.72, "volume": 9423515.0}, {"date": "2023-10-18", "close": 88.26, "volume": 9025521.0}, {"date": "2023-10-19", "close": 87.96, "volume": 11498610.0}, {"date": "2023-10-20", "close": 88.1, "volume": 9869364.0}, {"date": "2023-10-23", "close": 88.46, "volume": 7845044.0}, {"date": "2023-10-24", "close": 88.91, "volume": 7739373.0}, {"date": "2023-10-25", "close": 88.48, "volume": 10243820.0}, {"date": "2023-10-26", "close": 88.76, "volume": 8869474.0}, {"date": "2023-10-27", "close": 88.61, "volume": 10484260.0}, {"date": "2023-10-30", "close": 88.63, "volume": 6721512.0}, {"date": "2023-10-31", "close": 88.92, "volume": 12154730.0}, {"date": "2023-11-01", "close": 89.24, "volume": 13928050.0}, {"date": "2023-11-02", "close": 90.22, "volume": 13005470.0}, {"date": "2023-11-03", "close": 91.24, "volume": 14638180.0}, {"date": "2023-11-06", "close": 90.92, "volume": 29125600.0}, {"date": "2023-11-07", "close": 90.8, "volume": 13276280.0}, {"date": "2023-11-08", "close": 90.85, "volume": 12539890.0}, {"date": "2023-11-09", "close": 90.25, "volume": 9789833.0}, {"date": "2023-11-10", "close": 90.71, "volume": 6244580.0}, {"date": "2023-11-13", "close": 90.55, "volume": 6600458.0}, {"date": "2023-11-14", "close": 91.48, "volume": 11882300.0}, {"date": "2023-11-15", "close": 91.2, "volume": 9697851.0}, {"date": "2023-11-16", "close": 91.33, "volume": 6178777.0}, {"date": "2023-11-17", "close": 91.53, "volume": 6776371.0}, {"date": "2023-11-20", "close": 91.6, "volume": 5392917.0}, {"date": "2023-11-21", "close": 91.72, "volume": 4636625.0}, {"date": "2023-11-22", "close": 91.95, "volume": 5564880.0}, {"date": "2023-11-24", "close": 91.87, "volume": 1532423.0}, {"date": "2023-11-27", "close": 92.01, "volume": 5819298.0}, {"date": "2023-11-28", "close": 92.35, "volume": 6148397.0}, {"date": "2023-11-29", "close": 92.83, "volume": 9195590.0}, {"date": "2023-11-30", "close": 92.68, "volume": 8173183.0}, {"date": "2023-12-01", "close": 92.94, "volume": 9126191.0}, {"date": "2023-12-04", "close": 92.71, "volume": 3905572.0}, {"date": "2023-12-05", "close": 92.84, "volume": 3877316.0}, {"date": "2023-12-06", "close": 92.8, "volume": 4271423.0}, {"date": "2023-12-07", "close": 92.96, "volume": 6103679.0}, {"date": "2023-12-08", "close": 92.81, "volume": 7106327.0}, {"date": "2023-12-11", "close": 92.74, "volume": 4797117.0}, {"date": "2023-12-12", "close": 92.99, "volume": 8280211.0}, {"date": "2023-12-13", "close": 94.37, "volume": 8382835.0}, {"date": "2023-12-14", "close": 94.83, "volume": 9342519.0}, {"date": "2023-12-15", "close": 94.64, "volume": 7087803.0}, {"date": "2023-12-18", "close": 94.19, "volume": 5908935.0}, {"date": "2023-12-19", "close": 94.5, "volume": 4371060.0}, {"date": "2023-12-20", "close": 94.47, "volume": 4538690.0}, {"date": "2023-12-21", "close": 94.9, "volume": 5366617.0}, {"date": "2023-12-22", "close": 94.81, "volume": 3523947.0}, {"date": "2023-12-26", "close": 95.0, "volume": 1668765.0}, {"date": "2023-12-27", "close": 95.4, "volume": 3698154.0}, {"date": "2023-12-28", "close": 95.06, "volume": 3349289.0}, {"date": "2023-12-29", "close": 94.73, "volume": 4821320.0}, {"date": "2024-01-02", "close": 94.44, "volume": 6452660.0}, {"date": "2024-01-03", "close": 94.13, "volume": 6921497.0}, {"date": "2024-01-04", "close": 93.76, "volume": 3843719.0}, {"date": "2024-01-05", "close": 93.88, "volume": 5797264.0}, {"date": "2024-01-08", "close": 94.38, "volume": 4572242.0}, {"date": "2024-01-09", "close": 94.54, "volume": 5452296.0}, {"date": "2024-01-10", "close": 94.74, "volume": 8315756.0}, {"date": "2024-01-11", "close": 94.98, "volume": 8059537.0}, {"date": "2024-01-12", "close": 95.12, "volume": 4919589.0}, {"date": "2024-01-16", "close": 94.48, "volume": 6187869.0}, {"date": "2024-01-17", "close": 94.12, "volume": 5805294.0}, {"date": "2024-01-18", "close": 94.28, "volume": 5007439.0}, {"date": "2024-01-19", "close": 94.38, "volume": 6425937.0}, {"date": "2024-01-22", "close": 94.54, "volume": 4349222.0}, {"date": "2024-01-23", "close": 94.48, "volume": 6349200.0}, {"date": "2024-01-24", "close": 94.43, "volume": 4486610.0}, {"date": "2024-01-25", "close": 95.13, "volume": 5285113.0}, {"date": "2024-01-26", "close": 95.01, "volume": 4925908.0}, {"date": "2024-01-29", "close": 95.28, "volume": 4785964.0}, {"date": "2024-01-30", "close": 95.13, "volume": 4222198.0}, {"date": "2024-01-31", "close": 94.87, "volume": 8741471.0}, {"date": "2024-02-01", "close": 94.82, "volume": 7185609.0}, {"date": "2024-02-02", "close": 94.45, "volume": 7061086.0}, {"date": "2024-02-05", "close": 94.0, "volume": 7441732.0}, {"date": "2024-02-06", "close": 94.38, "volume": 6262043.0}, {"date": "2024-02-07", "close": 94.52, "volume": 5663906.0}, {"date": "2024-02-08", "close": 94.54, "volume": 5003159.0}, {"date": "2024-02-09", "close": 94.75, "volume": 8006091.0}, {"date": "2024-02-12", "close": 94.53, "volume": 4691537.0}, {"date": "2024-02-13", "close": 93.77, "volume": 7445008.0}, {"date": "2024-02-14", "close": 94.16, "volume": 6055335.0}, {"date": "2024-02-15", "close": 94.42, "volume": 5432576.0}, {"date": "2024-02-16", "close": 94.2, "volume": 4466254.0}, {"date": "2024-02-20", "close": 94.36, "volume": 4186575.0}, {"date": "2024-02-21", "close": 94.21, "volume": 3763868.0}, {"date": "2024-02-22", "close": 94.65, "volume": 6819303.0}, {"date": "2024-02-23", "close": 94.7, "volume": 3469744.0}, {"date": "2024-02-26", "close": 94.41, "volume": 4442582.0}, {"date": "2024-02-27", "close": 94.48, "volume": 3916241.0}, {"date": "2024-02-28", "close": 94.5, "volume": 2649272.0}, {"date": "2024-02-29", "close": 94.62, "volume": 4570941.0}, {"date": "2024-03-01", "close": 94.41, "volume": 7082899.0}, {"date": "2024-03-04", "close": 94.45, "volume": 9054618.0}, {"date": "2024-03-05", "close": 94.34, "volume": 5659113.0}, {"date": "2024-03-06", "close": 94.56, "volume": 5176055.0}, {"date": "2024-03-07", "close": 94.66, "volume": 4144073.0}, {"date": "2024-03-08", "close": 94.7, "volume": 6891784.0}, {"date": "2024-03-11", "close": 94.7, "volume": 3554293.0}, {"date": "2024-03-12", "close": 94.75, "volume": 4302730.0}, {"date": "2024-03-13", "close": 94.82, "volume": 4224856.0}, {"date": "2024-03-14", "close": 94.35, "volume": 7989596.0}, {"date": "2024-03-15", "close": 94.36, "volume": 5499838.0}, {"date": "2024-03-18", "close": 94.53, "volume": 2633531.0}, {"date": "2024-03-19", "close": 94.93, "volume": 3844404.0}, {"date": "2024-03-20", "close": 95.25, "volume": 7672923.0}, {"date": "2024-03-21", "close": 95.24, "volume": 6484528.0}, {"date": "2024-03-22", "close": 95.11, "volume": 3440453.0}, {"date": "2024-03-25", "close": 95.02, "volume": 4082398.0}, {"date": "2024-03-26", "close": 94.84, "volume": 2885324.0}, {"date": "2024-03-27", "close": 95.35, "volume": 2982731.0}, {"date": "2024-03-28", "close": 95.2, "volume": 4443905.0}, {"date": "2024-04-01", "close": 94.22, "volume": 4982446.0}, {"date": "2024-04-02", "close": 94.04, "volume": 4547832.0}, {"date": "2024-04-03", "close": 94.09, "volume": 4728260.0}, {"date": "2024-04-04", "close": 93.96, "volume": 4142267.0}, {"date": "2024-04-05", "close": 93.91, "volume": 4187657.0}, {"date": "2024-04-08", "close": 94.16, "volume": 5265497.0}, {"date": "2024-04-09", "close": 94.42, "volume": 6703616.0}, {"date": "2024-04-10", "close": 93.54, "volume": 7596021.0}, {"date": "2024-04-11", "close": 93.45, "volume": 7295786.0}, {"date": "2024-04-12", "close": 93.44, "volume": 6803747.0}, {"date": "2024-04-15", "close": 92.88, "volume": 4675845.0}, {"date": "2024-04-16", "close": 92.57, "volume": 7125983.0}, {"date": "2024-04-17", "close": 92.69, "volume": 7747198.0}, {"date": "2024-04-18", "close": 92.81, "volume": 4907038.0}, {"date": "2024-04-19", "close": 93.0, "volume": 7423275.0}, {"date": "2024-04-22", "close": 93.48, "volume": 4778520.0}, {"date": "2024-04-23", "close": 93.84, "volume": 3304699.0}, {"date": "2024-04-24", "close": 93.68, "volume": 4677702.0}, {"date": "2024-04-25", "close": 93.42, "volume": 4208791.0}, {"date": "2024-04-26", "close": 93.73, "volume": 5454924.0}, {"date": "2024-04-29", "close": 94.02, "volume": 5915035.0}, {"date": "2024-04-30", "close": 93.43, "volume": 9199707.0}, {"date": "2024-05-01", "close": 93.3, "volume": 12350320.0}, {"date": "2024-05-02", "close": 93.84, "volume": 6454524.0}, {"date": "2024-05-03", "close": 94.27, "volume": 5510956.0}, {"date": "2024-05-06", "close": 94.37, "volume": 5666727.0}, {"date": "2024-05-07", "close": 94.41, "volume": 7029274.0}, {"date": "2024-05-08", "close": 94.21, "volume": 3619365.0}, {"date": "2024-05-09", "close": 94.24, "volume": 4237876.0}, {"date": "2024-05-10", "close": 94.02, "volume": 4200446.0}, {"date": "2024-05-13", "close": 94.03, "volume": 2690012.0}, {"date": "2024-05-14", "close": 94.17, "volume": 2637620.0}, {"date": "2024-05-15", "close": 94.69, "volume": 5704721.0}, {"date": "2024-05-16", "close": 94.5, "volume": 3437747.0}, {"date": "2024-05-17", "close": 94.49, "volume": 3223436.0}, {"date": "2024-05-20", "close": 94.55, "volume": 2926224.0}, {"date": "2024-05-21", "close": 94.5, "volume": 2126495.0}, {"date": "2024-05-22", "close": 94.3, "volume": 3049386.0}, {"date": "2024-05-23", "close": 93.95, "volume": 3400153.0}, {"date": "2024-05-24", "close": 94.28, "volume": 2073237.0}, {"date": "2024-05-28", "close": 93.93, "volume": 3250058.0}, {"date": "2024-05-29", "close": 93.62, "volume": 4331660.0}, {"date": "2024-05-30", "close": 93.95, "volume": 4046363.0}, {"date": "2024-05-31", "close": 94.35, "volume": 4956443.0}, {"date": "2024-06-03", "close": 94.08, "volume": 5434828.0}, {"date": "2024-06-04", "close": 94.04, "volume": 3639974.0}, {"date": "2024-06-05", "close": 94.35, "volume": 2707735.0}, {"date": "2024-06-06", "close": 94.21, "volume": 1741265.0}, {"date": "2024-06-07", "close": 93.93, "volume": 2627120.0}, {"date": "2024-06-10", "close": 94.02, "volume": 2482192.0}, {"date": "2024-06-11", "close": 94.18, "volume": 2745091.0}, {"date": "2024-06-12", "close": 94.51, "volume": 4927017.0}, {"date": "2024-06-13", "close": 94.53, "volume": 4640279.0}, {"date": "2024-06-14", "close": 94.15, "volume": 3429225.0}, {"date": "2024-06-17", "close": 94.25, "volume": 1905035.0}, {"date": "2024-06-18", "close": 94.57, "volume": 3148552.0}, {"date": "2024-06-20", "close": 94.47, "volume": 4863371.0}, {"date": "2024-06-21", "close": 94.57, "volume": 3091766.0}, {"date": "2024-06-24", "close": 94.54, "volume": 4145695.0}, {"date": "2024-06-25", "close": 94.63, "volume": 2863729.0}, {"date": "2024-06-26", "close": 94.38, "volume": 4143055.0}, {"date": "2024-06-27", "close": 94.51, "volume": 2321668.0}, {"date": "2024-06-28", "close": 94.27, "volume": 3428843.0}, {"date": "2024-07-01", "close": 93.65, "volume": 3874428.0}, {"date": "2024-07-02", "close": 93.98, "volume": 2668432.0}, {"date": "2024-07-03", "close": 94.2, "volume": 1475471.0}, {"date": "2024-07-05", "close": 94.59, "volume": 2237031.0}, {"date": "2024-07-08", "close": 94.49, "volume": 2792560.0}, {"date": "2024-07-09", "close": 94.43, "volume": 2743522.0}, {"date": "2024-07-10", "close": 94.61, "volume": 2095615.0}, {"date": "2024-07-11", "close": 94.95, "volume": 2858332.0}, {"date": "2024-07-12", "close": 95.24, "volume": 2333131.0}, {"date": "2024-07-15", "close": 95.24, "volume": 3067667.0}, {"date": "2024-07-16", "close": 95.62, "volume": 3884044.0}, {"date": "2024-07-17", "close": 95.51, "volume": 2542288.0}, {"date": "2024-07-18", "close": 95.29, "volume": 3201267.0}, {"date": "2024-07-19", "close": 95.21, "volume": 2366150.0}, {"date": "2024-07-22", "close": 95.54, "volume": 2443172.0}, {"date": "2024-07-23", "close": 95.58, "volume": 2395515.0}, {"date": "2024-07-24", "close": 95.24, "volume": 3663065.0}, {"date": "2024-07-25", "close": 95.28, "volume": 2814051.0}, {"date": "2024-07-26", "close": 95.54, "volume": 2366106.0}, {"date": "2024-07-29", "close": 95.45, "volume": 3218582.0}, {"date": "2024-07-30", "close": 95.47, "volume": 3269856.0}, {"date": "2024-07-31", "close": 95.84, "volume": 2624189.0}, {"date": "2024-08-01", "close": 95.09, "volume": 6243306.0}, {"date": "2024-08-02", "close": 94.79, "volume": 5903731.0}, {"date": "2024-08-05", "close": 94.19, "volume": 6754715.0}, {"date": "2024-08-06", "close": 94.56, "volume": 5942782.0}, {"date": "2024-08-07", "close": 94.7, "volume": 4326691.0}, {"date": "2024-08-08", "close": 95.07, "volume": 2213882.0}, {"date": "2024-08-09", "close": 95.05, "volume": 8261062.0}, {"date": "2024-08-12", "close": 95.08, "volume": 2907796.0}, {"date": "2024-08-13", "close": 95.55, "volume": 3076091.0}, {"date": "2024-08-14", "close": 95.77, "volume": 4581055.0}, {"date": "2024-08-15", "close": 95.86, "volume": 2902759.0}, {"date": "2024-08-16", "close": 96.18, "volume": 2343535.0}, {"date": "2024-08-19", "close": 96.33, "volume": 1739428.0}, {"date": "2024-08-20", "close": 96.27, "volume": 2452444.0}, {"date": "2024-08-21", "close": 96.43, "volume": 2269368.0}, {"date": "2024-08-22", "close": 96.35, "volume": 2865418.0}, {"date": "2024-08-23", "close": 96.86, "volume": 3216201.0}, {"date": "2024-08-26", "close": 96.69, "volume": 2693948.0}, {"date": "2024-08-27", "close": 96.73, "volume": 2204967.0}, {"date": "2024-08-28", "close": 96.74, "volume": 2742740.0}, {"date": "2024-08-29", "close": 96.8, "volume": 3434898.0}, {"date": "2024-08-30", "close": 96.82, "volume": 2420734.0}, {"date": "2024-09-03", "close": 95.93, "volume": 3764879.0}, {"date": "2024-09-04", "close": 96.34, "volume": 3089846.0}, {"date": "2024-09-05", "close": 96.62, "volume": 5246032.0}, {"date": "2024-09-06", "close": 96.49, "volume": 4007309.0}, {"date": "2024-09-09", "close": 96.7, "volume": 2301890.0}, {"date": "2024-09-10", "close": 96.49, "volume": 2480108.0}, {"date": "2024-09-11", "close": 96.65, "volume": 5823389.0}, {"date": "2024-09-12", "close": 96.76, "volume": 3656138.0}, {"date": "2024-09-13", "close": 97.05, "volume": 1794590.0}, {"date": "2024-09-16", "close": 97.25, "volume": 2507231.0}, {"date": "2024-09-17", "close": 97.31, "volume": 2793418.0}, {"date": "2024-09-18", "close": 97.42, "volume": 5362635.0}, {"date": "2024-09-19", "close": 97.63, "volume": 3615809.0}, {"date": "2024-09-20", "close": 97.74, "volume": 4114595.0}, {"date": "2024-09-23", "close": 97.56, "volume": 5527418.0}, {"date": "2024-09-24", "close": 97.61, "volume": 2437376.0}, {"date": "2024-09-25", "close": 97.5, "volume": 2368305.0}, {"date": "2024-09-26", "close": 97.54, "volume": 5016406.0}, {"date": "2024-09-27", "close": 97.79, "volume": 3013785.0}, {"date": "2024-09-30", "close": 97.79, "volume": 3399017.0}, {"date": "2024-10-01", "close": 97.22, "volume": 4639242.0}, {"date": "2024-10-02", "close": 97.21, "volume": 2503222.0}, {"date": "2024-10-03", "close": 97.04, "volume": 2653186.0}, {"date": "2024-10-04", "close": 96.95, "volume": 2732766.0}, {"date": "2024-10-07", "close": 96.48, "volume": 2147557.0}, {"date": "2024-10-08", "close": 96.68, "volume": 3399137.0}, {"date": "2024-10-09", "close": 96.58, "volume": 5893143.0}, {"date": "2024-10-10", "close": 96.57, "volume": 2306422.0}, {"date": "2024-10-11", "close": 96.79, "volume": 3369522.0}, {"date": "2024-10-14", "close": 96.85, "volume": 1618242.0}, {"date": "2024-10-15", "close": 96.85, "volume": 1357943.0}, {"date": "2024-10-16", "close": 97.05, "volume": 2918511.0}, {"date": "2024-10-17", "close": 96.81, "volume": 3056777.0}, {"date": "2024-10-18", "close": 97.09, "volume": 2896274.0}, {"date": "2024-10-21", "close": 96.7, "volume": 3355063.0}, {"date": "2024-10-22", "close": 96.53, "volume": 2366045.0}, {"date": "2024-10-23", "close": 96.21, "volume": 4278116.0}, {"date": "2024-10-24", "close": 96.51, "volume": 4286054.0}, {"date": "2024-10-25", "close": 96.36, "volume": 5020651.0}, {"date": "2024-10-28", "close": 96.64, "volume": 4230377.0}, {"date": "2024-10-29", "close": 96.67, "volume": 3368410.0}, {"date": "2024-10-30", "close": 96.48, "volume": 4051400.0}, {"date": "2024-10-31", "close": 96.3, "volume": 3915215.0}, {"date": "2024-11-01", "close": 95.74, "volume": 3066787.0}, {"date": "2024-11-04", "close": 95.98, "volume": 3260197.0}, {"date": "2024-11-05", "close": 96.22, "volume": 5746334.0}, {"date": "2024-11-06", "close": 96.44, "volume": 6357619.0}, {"date": "2024-11-07", "close": 96.86, "volume": 5837078.0}, {"date": "2024-11-08", "close": 97.07, "volume": 5349185.0}, {"date": "2024-11-11", "close": 97.01, "volume": 1937615.0}, {"date": "2024-11-12", "close": 96.54, "volume": 4132959.0}, {"date": "2024-11-13", "close": 96.61, "volume": 2530332.0}, {"date": "2024-11-14", "close": 96.41, "volume": 3238823.0}, {"date": "2024-11-15", "close": 96.36, "volume": 4064263.0}, {"date": "2024-11-18", "close": 96.52, "volume": 2567940.0}, {"date": "2024-11-19", "close": 96.68, "volume": 3117575.0}, {"date": "2024-11-20", "close": 96.62, "volume": 3447820.0}, {"date": "2024-11-21", "close": 96.65, "volume": 3637992.0}, {"date": "2024-11-22", "close": 96.65, "volume": 2484224.0}, {"date": "2024-11-25", "close": 97.04, "volume": 3732429.0}, {"date": "2024-11-26", "close": 96.86, "volume": 3404823.0}, {"date": "2024-11-27", "close": 97.14, "volume": 1980717.0}, {"date": "2024-11-29", "close": 97.36, "volume": 982915.0}, {"date": "2024-12-02", "close": 96.79, "volume": 3129221.0}, {"date": "2024-12-03", "close": 96.81, "volume": 2005236.0}, {"date": "2024-12-04", "close": 97.02, "volume": 2434862.0}, {"date": "2024-12-05", "close": 96.94, "volume": 1608381.0}, {"date": "2024-12-06", "close": 97.11, "volume": 2373799.0}, {"date": "2024-12-09", "close": 96.97, "volume": 1596046.0}, {"date": "2024-12-10", "close": 96.97, "volume": 2227670.0}, {"date": "2024-12-11", "close": 96.99, "volume": 3612806.0}, {"date": "2024-12-12", "close": 96.73, "volume": 3723821.0}, {"date": "2024-12-13", "close": 96.43, "volume": 3253198.0}, {"date": "2024-12-16", "close": 96.59, "volume": 3640856.0}, {"date": "2024-12-17", "close": 96.42, "volume": 3090623.0}, {"date": "2024-12-18", "close": 95.42, "volume": 5433264.0}, {"date": "2024-12-19", "close": 94.77, "volume": 6862119.0}, {"date": "2024-12-20", "close": 95.38, "volume": 4355295.0}, {"date": "2024-12-23", "close": 95.19, "volume": 2839719.0}, {"date": "2024-12-24", "close": 95.44, "volume": 1843695.0}, {"date": "2024-12-26", "close": 95.67, "volume": 1527556.0}, {"date": "2024-12-27", "close": 95.42, "volume": 1587605.0}, {"date": "2024-12-30", "close": 95.49, "volume": 1844203.0}, {"date": "2024-12-31", "close": 95.47, "volume": 1824997.0}, {"date": "2025-01-02", "close": 95.75, "volume": 3682625.0}, {"date": "2025-01-03", "close": 95.95, "volume": 1540382.0}, {"date": "2025-01-06", "close": 96.06, "volume": 2800079.0}, {"date": "2025-01-07", "close": 95.77, "volume": 3764872.0}, {"date": "2025-01-08", "close": 95.87, "volume": 3348243.0}, {"date": "2025-01-10", "close": 95.34, "volume": 3055404.0}, {"date": "2025-01-13", "close": 95.3, "volume": 4508509.0}, {"date": "2025-01-14", "close": 95.38, "volume": 3827757.0}, {"date": "2025-01-15", "close": 96.26, "volume": 2864824.0}, {"date": "2025-01-16", "close": 96.37, "volume": 2611516.0}, {"date": "2025-01-17", "close": 96.45, "volume": 3528777.0}, {"date": "2025-01-21", "close": 96.73, "volume": 2929189.0}, {"date": "2025-01-22", "close": 96.57, "volume": 1906877.0}, {"date": "2025-01-23", "close": 96.71, "volume": 2916327.0}, {"date": "2025-01-24", "close": 96.81, "volume": 1795860.0}, {"date": "2025-01-27", "close": 96.92, "volume": 1766553.0}, {"date": "2025-01-28", "close": 96.86, "volume": 2537860.0}, {"date": "2025-01-29", "close": 96.78, "volume": 2532071.0}, {"date": "2025-01-30", "close": 96.98, "volume": 2657146.0}, {"date": "2025-01-31", "close": 96.76, "volume": 1907932.0}, {"date": "2025-02-03", "close": 96.1, "volume": 3205910.0}, {"date": "2025-02-04", "close": 96.38, "volume": 2385939.0}, {"date": "2025-02-05", "close": 96.64, "volume": 2153534.0}, {"date": "2025-02-06", "close": 96.52, "volume": 1935666.0}, {"date": "2025-02-07", "close": 96.24, "volume": 2258187.0}, {"date": "2025-02-10", "close": 96.46, "volume": 1692700.0}, {"date": "2025-02-11", "close": 96.35, "volume": 2457052.0}, {"date": "2025-02-12", "close": 96.13, "volume": 4031482.0}, {"date": "2025-02-13", "close": 96.56, "volume": 2116029.0}, {"date": "2025-02-14", "close": 96.68, "volume": 2240162.0}, {"date": "2025-02-18", "close": 96.62, "volume": 2369713.0}, {"date": "2025-02-19", "close": 96.7, "volume": 3102151.0}, {"date": "2025-02-20", "close": 96.77, "volume": 2834068.0}, {"date": "2025-02-21", "close": 96.63, "volume": 2720784.0}, {"date": "2025-02-24", "close": 96.72, "volume": 2541903.0}, {"date": "2025-02-25", "close": 96.96, "volume": 3911027.0}, {"date": "2025-02-26", "close": 97.05, "volume": 1585359.0}, {"date": "2025-02-27", "close": 96.85, "volume": 4080532.0}, {"date": "2025-02-28", "close": 97.12, "volume": 3046581.0}, {"date": "2025-03-03", "close": 96.38, "volume": 2491109.0}, {"date": "2025-03-04", "close": 96.27, "volume": 4355718.0}, {"date": "2025-03-05", "close": 96.31, "volume": 2859852.0}, {"date": "2025-03-06", "close": 95.97, "volume": 3210863.0}, {"date": "2025-03-07", "close": 96.11, "volume": 2866206.0}, {"date": "2025-03-10", "close": 95.74, "volume": 2660213.0}, {"date": "2025-03-11", "close": 95.31, "volume": 11627350.0}, {"date": "2025-03-12", "close": 95.4, "volume": 5348334.0}, {"date": "2025-03-13", "close": 94.86, "volume": 5638541.0}, {"date": "2025-03-14", "close": 95.33, "volume": 4565846.0}, {"date": "2025-03-17", "close": 95.58, "volume": 3428084.0}, {"date": "2025-03-18", "close": 95.41, "volume": 3055781.0}, {"date": "2025-03-19", "close": 95.98, "volume": 4234483.0}, {"date": "2025-03-20", "close": 95.86, "volume": 2674319.0}, {"date": "2025-03-21", "close": 95.76, "volume": 3032768.0}, {"date": "2025-03-24", "close": 96.13, "volume": 5012735.0}, {"date": "2025-03-25", "close": 96.03, "volume": 1917952.0}, {"date": "2025-03-26", "close": 95.57, "volume": 4132748.0}, {"date": "2025-03-27", "close": 95.39, "volume": 3350070.0}, {"date": "2025-03-28", "close": 95.21, "volume": 3376854.0}, {"date": "2025-03-31", "close": 95.3, "volume": 3886946.0}, {"date": "2025-04-01", "close": 95.02, "volume": 3196513.0}, {"date": "2025-04-02", "close": 95.2, "volume": 2812996.0}, {"date": "2025-04-03", "close": 93.9, "volume": 8935568.0}, {"date": "2025-04-04", "close": 92.45, "volume": 27966490.0}, {"date": "2025-04-07", "close": 91.61, "volume": 39352660.0}, {"date": "2025-04-08", "close": 91.23, "volume": 14542800.0}, {"date": "2025-04-09", "close": 93.69, "volume": 16541450.0}, {"date": "2025-04-10", "close": 92.17, "volume": 10429750.0}, {"date": "2025-04-11", "close": 92.39, "volume": 6063408.0}, {"date": "2025-04-14", "close": 92.93, "volume": 3731331.0}, {"date": "2025-04-15", "close": 93.2, "volume": 4907874.0}, {"date": "2025-04-16", "close": 93.12, "volume": 2983757.0}, {"date": "2025-04-17", "close": 93.72, "volume": 2019178.0}, {"date": "2025-04-21", "close": 93.15, "volume": 2340474.0}, {"date": "2025-04-22", "close": 93.5, "volume": 2619624.0}, {"date": "2025-04-23", "close": 94.04, "volume": 2494785.0}, {"date": "2025-04-24", "close": 94.85, "volume": 3289549.0}, {"date": "2025-04-25", "close": 95.02, "volume": 2518664.0}, {"date": "2025-04-28", "close": 95.03, "volume": 3655448.0}, {"date": "2025-04-29", "close": 95.27, "volume": 10706380.0}, {"date": "2025-04-30", "close": 94.71, "volume": 3607475.0}, {"date": "2025-05-01", "close": 94.3, "volume": 3304102.0}, {"date": "2025-05-02", "close": 94.57, "volume": 2085891.0}, {"date": "2025-05-05", "close": 94.53, "volume": 10392750.0}, {"date": "2025-05-06", "close": 94.48, "volume": 2333497.0}, {"date": "2025-05-07", "close": 94.5, "volume": 2732706.0}, {"date": "2025-05-08", "close": 94.53, "volume": 2892277.0}, {"date": "2025-05-09", "close": 94.55, "volume": 2810777.0}, {"date": "2025-05-12", "close": 95.65, "volume": 5212111.0}, {"date": "2025-05-13", "close": 95.8, "volume": 6494801.0}, {"date": "2025-05-14", "close": 95.45, "volume": 3307530.0}, {"date": "2025-05-15", "close": 95.62, "volume": 3230124.0}, {"date": "2025-05-16", "close": 95.74, "volume": 2957904.0}, {"date": "2025-05-19", "close": 95.68, "volume": 2499669.0}, {"date": "2025-05-20", "close": 95.64, "volume": 3371757.0}, {"date": "2025-05-21", "close": 95.0, "volume": 4321406.0}, {"date": "2025-05-22", "close": 95.16, "volume": 3929222.0}, {"date": "2025-05-23", "close": 95.12, "volume": 3067307.0}, {"date": "2025-05-27", "close": 95.73, "volume": 4232671.0}, {"date": "2025-05-28", "close": 95.68, "volume": 4053858.0}, {"date": "2025-05-29", "close": 95.8, "volume": 4426631.0}, {"date": "2025-05-30", "close": 95.91, "volume": 3633966.0}, {"date": "2025-06-02", "close": 95.37, "volume": 3985973.0}, {"date": "2025-06-03", "close": 95.59, "volume": 3547234.0}, {"date": "2025-06-04", "close": 95.81, "volume": 2736447.0}, {"date": "2025-06-05", "close": 95.61, "volume": 2813293.0}, {"date": "2025-06-06", "close": 95.62, "volume": 3378305.0}, {"date": "2025-06-09", "close": 95.72, "volume": 2462759.0}, {"date": "2025-06-10", "close": 95.93, "volume": 8874798.0}, {"date": "2025-06-11", "close": 95.88, "volume": 5528273.0}, {"date": "2025-06-12", "close": 96.0, "volume": 3882316.0}, {"date": "2025-06-13", "close": 95.7, "volume": 5845113.0}, {"date": "2025-06-16", "close": 95.92, "volume": 4509672.0}, {"date": "2025-06-17", "close": 95.79, "volume": 3902684.0}, {"date": "2025-06-18", "close": 95.94, "volume": 3852327.0}, {"date": "2025-06-20", "close": 96.23, "volume": 3987234.0}, {"date": "2025-06-23", "close": 96.42, "volume": 3594386.0}, {"date": "2025-06-24", "close": 96.68, "volume": 5622144.0}, {"date": "2025-06-25", "close": 96.71, "volume": 2386303.0}, {"date": "2025-06-26", "close": 97.02, "volume": 3703119.0}, {"date": "2025-06-27", "close": 96.94, "volume": 3664306.0}, {"date": "2025-06-30", "close": 97.27, "volume": 4182971.0}, {"date": "2025-07-01", "close": 96.66, "volume": 4003116.0}, {"date": "2025-07-02", "close": 96.85, "volume": 3310039.0}, {"date": "2025-07-03", "close": 96.91, "volume": 1623271.0}, {"date": "2025-07-07", "close": 96.56, "volume": 5591646.0}, {"date": "2025-07-08", "close": 96.41, "volume": 5351699.0}, {"date": "2025-07-09", "close": 96.66, "volume": 3079382.0}, {"date": "2025-07-10", "close": 96.61, "volume": 5881521.0}, {"date": "2025-07-11", "close": 96.44, "volume": 4637203.0}, {"date": "2025-07-14", "close": 96.53, "volume": 3874929.0}, {"date": "2025-07-15", "close": 96.22, "volume": 5614482.0}, {"date": "2025-07-16", "close": 96.44, "volume": 6758941.0}, {"date": "2025-07-17", "close": 96.56, "volume": 3659900.0}, {"date": "2025-07-18", "close": 96.7, "volume": 3330128.0}, {"date": "2025-07-21", "close": 96.83, "volume": 3413890.0}, {"date": "2025-07-22", "close": 97.01, "volume": 3232968.0}, {"date": "2025-07-23", "close": 97.08, "volume": 2253712.0}, {"date": "2025-07-24", "close": 96.94, "volume": 2159019.0}, {"date": "2025-07-25", "close": 97.04, "volume": 2646703.0}, {"date": "2025-07-28", "close": 97.0, "volume": 3914892.0}, {"date": "2025-07-29", "close": 97.02, "volume": 4625903.0}, {"date": "2025-07-30", "close": 96.85, "volume": 4811680.0}, {"date": "2025-07-31", "close": 96.89, "volume": 4111994.0}, {"date": "2025-08-01", "close": 96.35, "volume": 5545128.0}, {"date": "2025-08-04", "close": 96.71, "volume": 4039911.0}, {"date": "2025-08-05", "close": 96.64, "volume": 3428136.0}, {"date": "2025-08-06", "close": 96.77, "volume": 3844823.0}, {"date": "2025-08-07", "close": 96.7, "volume": 5105715.0}, {"date": "2025-08-08", "close": 96.72, "volume": 2676167.0}, {"date": "2025-08-11", "close": 96.7, "volume": 4523509.0}, {"date": "2025-08-12", "close": 96.89, "volume": 4989549.0}, {"date": "2025-08-13", "close": 97.17, "volume": 3622294.0}, {"date": "2025-08-14", "close": 96.89, "volume": 3696193.0}, {"date": "2025-08-15", "close": 96.92, "volume": 2417883.0}, {"date": "2025-08-18", "close": 96.87, "volume": 2616038.0}, {"date": "2025-08-19", "close": 96.86, "volume": 3010737.0}, {"date": "2025-08-20", "close": 96.79, "volume": 2974251.0}, {"date": "2025-08-21", "close": 96.62, "volume": 2822782.0}, {"date": "2025-08-22", "close": 97.43, "volume": 5337001.0}, {"date": "2025-08-25", "close": 97.31, "volume": 2940124.0}, {"date": "2025-08-26", "close": 97.52, "volume": 2947585.0}, {"date": "2025-08-27", "close": 97.67, "volume": 2558388.0}, {"date": "2025-08-28", "close": 97.68, "volume": 3687541.0}, {"date": "2025-08-29", "close": 97.51, "volume": 4222070.0}, {"date": "2025-09-02", "close": 96.84, "volume": 4715593.0}, {"date": "2025-09-03", "close": 97.14, "volume": 2730319.0}, {"date": "2025-09-04", "close": 97.41, "volume": 2824099.0}, {"date": "2025-09-05", "close": 97.51, "volume": 3907464.0}, {"date": "2025-09-08", "close": 97.52, "volume": 4116606.0}, {"date": "2025-09-09", "close": 97.4, "volume": 3018786.0}, {"date": "2025-09-10", "close": 97.49, "volume": 4428169.0}, {"date": "2025-09-11", "close": 97.77, "volume": 4214481.0}, {"date": "2025-09-12", "close": 97.69, "volume": 2843104.0}, {"date": "2025-09-15", "close": 97.99, "volume": 2914667.0}, {"date": "2025-09-16", "close": 97.92, "volume": 4549173.0}, {"date": "2025-09-17", "close": 97.8, "volume": 6119103.0}, {"date": "2025-09-18", "close": 98.02, "volume": 3508703.0}, {"date": "2025-09-19", "close": 98.09, "volume": 4084634.0}, {"date": "2025-09-22", "close": 98.19, "volume": 2430631.0}, {"date": "2025-09-23", "close": 98.13, "volume": 5978652.0}, {"date": "2025-09-24", "close": 97.98, "volume": 4449071.0}, {"date": "2025-09-25", "close": 97.67, "volume": 3963422.0}, {"date": "2025-09-26", "close": 97.85, "volume": 3098627.0}, {"date": "2025-09-29", "close": 98.06, "volume": 3484855.0}, {"date": "2025-09-30", "close": 97.99, "volume": 6957417.0}, {"date": "2025-10-01", "close": 97.64, "volume": 3689433.0}, {"date": "2025-10-02", "close": 97.59, "volume": 3352639.0}, {"date": "2025-10-03", "close": 97.47, "volume": 2630078.0}, {"date": "2025-10-06", "close": 97.49, "volume": 3428398.0}, {"date": "2025-10-07", "close": 97.38, "volume": 3080743.0}, {"date": "2025-10-08", "close": 97.24, "volume": 3025488.0}, {"date": "2025-10-09", "close": 96.94, "volume": 8213901.0}, {"date": "2025-10-10", "close": 96.34, "volume": 7701778.0}, {"date": "2025-10-13", "close": 96.92, "volume": 4094211.0}, {"date": "2025-10-14", "close": 96.98, "volume": 6901267.0}, {"date": "2025-10-15", "close": 97.34, "volume": 7376130.0}, {"date": "2025-10-16", "close": 97.04, "volume": 7403346.0}, {"date": "2025-10-17", "close": 97.24, "volume": 5945547.0}, {"date": "2025-10-20", "close": 97.45, "volume": 3115532.0}, {"date": "2025-10-21", "close": 97.37, "volume": 4900935.0}, {"date": "2025-10-22", "close": 97.27, "volume": 6877943.0}, {"date": "2025-10-23", "close": 97.45, "volume": 3572737.0}, {"date": "2025-10-24", "close": 97.74, "volume": 4028587.0}, {"date": "2025-10-27", "close": 98.02, "volume": 3414125.0}, {"date": "2025-10-28", "close": 97.91, "volume": 3366769.0}, {"date": "2025-10-29", "close": 97.62, "volume": 5685554.0}, {"date": "2025-10-30", "close": 97.39, "volume": 5222075.0}, {"date": "2025-10-31", "close": 97.39, "volume": 3228625.0}, {"date": "2025-11-03", "close": 96.58, "volume": 4404594.0}, {"date": "2025-11-04", "close": 96.56, "volume": 5333145.0}, {"date": "2025-11-05", "close": 96.65, "volume": 3326919.0}, {"date": "2025-11-06", "close": 96.7, "volume": 5003198.0}, {"date": "2025-11-07", "close": 96.76, "volume": 3894624.0}, {"date": "2025-11-10", "close": 97.09, "volume": 3900748.0}, {"date": "2025-11-11", "close": 97.26, "volume": 1769070.0}, {"date": "2025-11-12", "close": 97.03, "volume": 11206090.0}, {"date": "2025-11-13", "close": 96.6, "volume": 4900179.0}, {"date": "2025-11-14", "close": 96.63, "volume": 4951847.0}, {"date": "2025-11-17", "close": 96.46, "volume": 4918151.0}, {"date": "2025-11-18", "close": 96.41, "volume": 5667634.0}, {"date": "2025-11-19", "close": 96.49, "volume": 5138052.0}, {"date": "2025-11-20", "close": 96.47, "volume": 7773751.0}, {"date": "2025-11-21", "close": 96.76, "volume": 5874071.0}, {"date": "2025-11-24", "close": 97.04, "volume": 5947481.0}, {"date": "2025-11-25", "close": 97.42, "volume": 8260253.0}, {"date": "2025-11-26", "close": 97.57, "volume": 5126778.0}, {"date": "2025-11-28", "close": 97.65, "volume": 1931206.0}, {"date": "2025-12-01", "close": 96.96, "volume": 5179778.0}, {"date": "2025-12-02", "close": 97.11, "volume": 4014981.0}, {"date": "2025-12-03", "close": 97.26, "volume": 3997663.0}, {"date": "2025-12-04", "close": 97.29, "volume": 8274622.0}, {"date": "2025-12-05", "close": 97.29, "volume": 3637477.0}, {"date": "2025-12-08", "close": 97.08, "volume": 8986710.0}, {"date": "2025-12-09", "close": 96.94, "volume": 7049459.0}, {"date": "2025-12-10", "close": 97.28, "volume": 6958455.0}, {"date": "2025-12-11", "close": 97.27, "volume": 5288299.0}, {"date": "2025-12-12", "close": 97.07, "volume": 4152457.0}, {"date": "2025-12-15", "close": 97.17, "volume": 4423183.0}, {"date": "2025-12-16", "close": 97.18, "volume": 4883204.0}, {"date": "2025-12-17", "close": 97.07, "volume": 4450458.0}, {"date": "2025-12-18", "close": 96.85, "volume": 4284384.0}, {"date": "2025-12-19", "close": 96.82, "volume": 2493635.0}, {"date": "2025-12-22", "close": 96.91, "volume": 4116271.0}, {"date": "2025-12-23", "close": 96.99, "volume": 2883218.0}, {"date": "2025-12-24", "close": 97.21, "volume": 1189732.0}, {"date": "2025-12-26", "close": 97.16, "volume": 1495992.0}, {"date": "2025-12-29", "close": 97.19, "volume": 1969881.0}, {"date": "2025-12-30", "close": 97.3, "volume": 3101979.0}, {"date": "2025-12-31", "close": 97.21, "volume": 2906566.0}, {"date": "2026-01-02", "close": 97.24, "volume": 4176843.0}, {"date": "2026-01-05", "close": 97.5, "volume": 4074226.0}, {"date": "2026-01-06", "close": 97.54, "volume": 2812850.0}, {"date": "2026-01-07", "close": 97.51, "volume": 2263721.0}, {"date": "2026-01-08", "close": 97.59, "volume": 4207765.0}, {"date": "2026-01-09", "close": 97.69, "volume": 3106985.0}, {"date": "2026-01-12", "close": 97.68, "volume": 2746983.0}, {"date": "2026-01-13", "close": 97.71, "volume": 2683768.0}, {"date": "2026-01-14", "close": 97.74, "volume": 3743806.0}, {"date": "2026-01-15", "close": 97.74, "volume": 3245457.0}, {"date": "2026-01-16", "close": 97.82, "volume": 2861229.0}, {"date": "2026-01-20", "close": 97.59, "volume": 3367044.0}, {"date": "2026-01-21", "close": 97.86, "volume": 3689541.0}, {"date": "2026-01-22", "close": 97.92, "volume": 3226455.0}, {"date": "2026-01-23", "close": 97.87, "volume": 4119690.0}, {"date": "2026-01-26", "close": 97.92, "volume": 1966823.0}, {"date": "2026-01-27", "close": 97.91, "volume": 3218531.0}, {"date": "2026-01-28", "close": 97.75, "volume": 5057254.0}, {"date": "2026-01-29", "close": 97.76, "volume": 3679170.0}, {"date": "2026-01-30", "close": 97.82, "volume": 4831033.0}, {"date": "2026-02-02", "close": 97.38, "volume": 4192519.0}, {"date": "2026-02-03", "close": 97.29, "volume": 5756207.0}, {"date": "2026-02-04", "close": 97.11, "volume": 6130138.0}, {"date": "2026-02-05", "close": 97.06, "volume": 4255983.0}, {"date": "2026-02-06", "close": 97.4, "volume": 4339676.0}, {"date": "2026-02-09", "close": 97.54, "volume": 4766622.0}, {"date": "2026-02-10", "close": 97.49, "volume": 3191485.0}, {"date": "2026-02-11", "close": 97.48, "volume": 3284491.0}, {"date": "2026-02-12", "close": 97.37, "volume": 5056988.0}, {"date": "2026-02-13", "close": 97.48, "volume": 5124199.0}, {"date": "2026-02-17", "close": 97.39, "volume": 3970746.0}, {"date": "2026-02-18", "close": 97.53, "volume": 2987329.0}, {"date": "2026-02-19", "close": 97.55, "volume": 2319550.0}, {"date": "2026-02-20", "close": 97.62, "volume": 3551508.0}, {"date": "2026-02-23", "close": 97.5, "volume": 2880555.0}, {"date": "2026-02-24", "close": 97.39, "volume": 4108658.0}, {"date": "2026-02-25", "close": 97.56, "volume": 2226374.0}, {"date": "2026-02-26", "close": 97.48, "volume": 5252683.0}, {"date": "2026-02-27", "close": 97.25, "volume": 4561908.0}, {"date": "2026-03-02", "close": 96.68, "volume": 6697456.0}, {"date": "2026-03-03", "close": 96.46, "volume": 8192990.0}, {"date": "2026-03-04", "close": 96.8, "volume": 4650487.0}, {"date": "2026-03-05", "close": 96.38, "volume": 10917530.0}, {"date": "2026-03-06", "close": 95.91, "volume": 12682960.0}, {"date": "2026-03-09", "close": 96.43, "volume": 15327560.0}, {"date": "2026-03-10", "close": 96.31, "volume": 9012717.0}, {"date": "2026-03-11", "close": 96.11, "volume": 11885510.0}, {"date": "2026-03-12", "close": 95.47, "volume": 15827120.0}, {"date": "2026-03-13", "close": 95.25, "volume": 9139213.0}, {"date": "2026-03-16", "close": 95.65, "volume": 9701462.0}, {"date": "2026-03-17", "close": 96.03, "volume": 7336497.0}, {"date": "2026-03-18", "close": 95.58, "volume": 6817088.0}, {"date": "2026-03-19", "close": 95.79, "volume": 12000440.0}, {"date": "2026-03-20", "close": 94.95, "volume": 13185750.0}, {"date": "2026-03-23", "close": 95.5, "volume": 10876910.0}, {"date": "2026-03-24", "close": 95.23, "volume": 11737040.0}, {"date": "2026-03-25", "close": 95.55, "volume": 6863055.0}, {"date": "2026-03-26", "close": 94.95, "volume": 8017463.0}, {"date": "2026-03-27", "close": 94.66, "volume": 6036993.0}, {"date": "2026-03-30", "close": 94.76, "volume": 7247956.0}, {"date": "2026-03-31", "close": 95.72, "volume": 7848912.0}, {"date": "2026-04-01", "close": 95.47, "volume": 9431245.0}, {"date": "2026-04-02", "close": 95.72, "volume": 6299880.0}, {"date": "2026-04-06", "close": 95.91, "volume": 4402263.0}, {"date": "2026-04-07", "close": 95.92, "volume": 5015331.0}, {"date": "2026-04-08", "close": 96.48, "volume": 3341239.0}, {"date": "2026-04-09", "close": 96.57, "volume": 3177916.0}, {"date": "2026-04-10", "close": 96.24, "volume": 5009062.0}, {"date": "2026-04-13", "close": 96.58, "volume": 4602663.0}, {"date": "2026-04-14", "close": 96.87, "volume": 3358697.0}, {"date": "2026-04-15", "close": 96.81, "volume": 4964755.0}, {"date": "2026-04-16", "close": 96.71, "volume": 3653482.0}, {"date": "2026-04-17", "close": 97.08, "volume": 2504634.0}, {"date": "2026-04-20", "close": 96.99, "volume": 2368626.0}, {"date": "2026-04-21", "close": 96.75, "volume": 6233966.0}, {"date": "2026-04-22", "close": 96.91, "volume": 2452303.0}, {"date": "2026-04-23", "close": 96.74, "volume": 2688848.0}, {"date": "2026-04-24", "close": 96.89, "volume": 1556924.0}, {"date": "2026-04-27", "close": 96.91, "volume": 2257243.0}, {"date": "2026-04-28", "close": 96.8, "volume": 2192663.0}, {"date": "2026-04-29", "close": 96.5, "volume": 3112267.0}, {"date": "2026-04-30", "close": 96.83, "volume": 4095305.0}, {"date": "2026-05-01", "close": 96.4, "volume": 2796484.0}, {"date": "2026-05-04", "close": 96.1, "volume": 3643692.0}, {"date": "2026-05-05", "close": 96.22, "volume": 1926241.0}, {"date": "2026-05-06", "close": 96.54, "volume": 1566035.0}, {"date": "2026-05-07", "close": 96.2, "volume": 2647803.0}, {"date": "2026-05-08", "close": 96.52, "volume": 6326067.0}, {"date": "2026-05-11", "close": 96.32, "volume": 3337828.0}, {"date": "2026-05-12", "close": 96.18, "volume": 2056314.0}, {"date": "2026-05-13", "close": 96.18, "volume": 3258810.0}, {"date": "2026-05-14", "close": 96.12, "volume": 1494787.0}, {"date": "2026-05-15", "close": 95.72, "volume": 3634618.0}, {"date": "2026-05-18", "close": 95.77, "volume": 2912924.0}, {"date": "2026-05-19", "close": 95.54, "volume": 2057080.0}, {"date": "2026-05-20", "close": 96.12, "volume": 3132674.0}, {"date": "2026-05-21", "close": 96.2, "volume": 2138426.0}, {"date": "2026-05-22", "close": 96.25, "volume": 1339301.0}, {"date": "2026-05-26", "close": 96.56, "volume": 3257256.0}, {"date": "2026-05-27", "close": 96.52, "volume": 1545441.0}, {"date": "2026-05-28", "close": 96.62, "volume": 3602909.0}, {"date": "2026-05-29", "close": 96.77, "volume": 2644773.0}, {"date": "2026-06-01", "close": 96.17, "volume": 2904625.0}, {"date": "2026-06-02", "close": 96.21, "volume": 2075567.0}, {"date": "2026-06-03", "close": 96.0, "volume": 2346646.0}, {"date": "2026-06-04", "close": 96.15, "volume": 2041179.0}, {"date": "2026-06-05", "close": 95.73, "volume": 4676698.0}, {"date": "2026-06-08", "close": 95.8, "volume": 2569139.0}, {"date": "2026-06-09", "close": 95.92, "volume": 2888693.0}, {"date": "2026-06-10", "close": 95.73, "volume": 3498827.0}, {"date": "2026-06-11", "close": 96.28, "volume": 3647789.0}, {"date": "2026-06-12", "close": 96.3, "volume": 2875661.0}, {"date": "2026-06-15", "close": 96.45, "volume": 2432287.0}, {"date": "2026-06-16", "close": 96.43, "volume": 1710343.0}, {"date": "2026-06-17", "close": 96.06, "volume": 8763030.0}, {"date": "2026-06-18", "close": 96.39, "volume": 3823044.0}, {"date": "2026-06-22", "close": 96.3, "volume": 1733221.0}, {"date": "2026-06-23", "close": 96.25, "volume": 1873693.0}, {"date": "2026-06-24", "close": 96.19, "volume": 2729755.0}, {"date": "2026-06-25", "close": 96.28, "volume": 2710386.0}, {"date": "2026-06-26", "close": 96.22, "volume": 2104021.0}, {"date": "2026-06-29", "close": 96.4, "volume": 2276991.0}, {"date": "2026-06-30", "close": 96.37, "volume": 4469287.0}, {"date": "2026-07-01", "close": 95.88, "volume": 1689589.0}, {"date": "2026-07-02", "close": 95.99, "volume": 2196199.0}, {"date": "2026-07-06", "close": 96.15, "volume": 1715977.0}, {"date": "2026-07-07", "close": 96.05, "volume": 2279454.0}, {"date": "2026-07-08", "close": 95.9, "volume": 2989640.0}, {"date": "2026-07-09", "close": 96.0, "volume": 2655038.0}, {"date": "2026-07-10", "close": 95.93, "volume": 2389422.0}, {"date": "2026-07-13", "close": 95.76, "volume": 3234537.0}, {"date": "2026-07-14", "close": 95.9, "volume": 2297209.0}, {"date": "2026-07-15", "close": 96.07, "volume": 1807307.0}, {"date": "2026-07-16", "close": 96.08, "volume": 1653458.0}, {"date": "2026-07-17", "close": 95.98, "volume": 1387387.0}, {"date": "2026-07-20", "close": 95.95, "volume": 1897175.0}, {"date": "2026-07-21", "close": 95.9, "volume": 2091105.0}, {"date": "2026-07-22", "close": 95.75, "volume": 2546173.0}, {"date": "2026-07-23", "close": 95.4, "volume": 3439443.0}, {"date": "2026-07-24", "close": 95.39, "volume": 2602370.0}, {"date": "2026-07-27", "close": 95.46, "volume": 1704510.0}, {"date": "2026-07-28", "close": 95.61, "volume": 1218658.0}, {"date": "2026-07-29", "close": 95.39, "volume": 2210504.0}, {"date": "2026-07-30", "close": 95.66, "volume": 3477278.0}, {"date": "2026-07-31", "close": 95.68, "volume": 4787062.0}, {"date": "2026-08-03", "close": 95.45, "volume": 3460603.0}, {"date": "2026-08-04", "close": 95.75, "volume": 3982657.0}, {"date": "2026-08-05", "close": 95.67, "volume": 3008994.0}, {"date": "2026-08-06", "close": 95.61, "volume": 2389350.0}, {"date": "2026-08-07", "close": 95.81, "volume": 9024065.0}], "refreshing": true}