{"ticker": "MBB", "overview": {"name": "iShares MBS ETF", "country": "United States"}, "description": "iShares MBS ETF trades as MBB on the NASDAQ and is registered in the United States. Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MBB", "has_prices": true, "as_of": "2026-08-07", "last": 93.27, "prev_close": 93.01, "change": 0.2599999999999909, "change_pct": 0.0027953983442639595, "session_volume": 1416335.0, "vwap_5": 93.02672369637989, "vwap_20": 93.27919377225416, "vwap_60": 93.88028458482218, "vwap_250": 94.96576785108321, "high_52w": 96.91, "low_52w": 92.72, "avg_volume_20": 2051512.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-6", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229899}, {"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-12", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-12", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "SENATE-2b56957f685943e2a447898509c7f142-4", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388299}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-10", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408459}, {"id": "SENATE-2c4705cc0f3e41059093f82fcec8bacd-7", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499179}, {"id": "SENATE-f87f8a40efa543dfad7156327f5a18ce-5", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594219}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-16", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660459}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-9", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "MBS Ishares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134219}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-10", "src": "CONGRESS", "ticker": "MBB", "cik": "", "company": "iShares MBS ETF", "company_raw": "iShares MBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up MBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571979}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 4004.0, "net": 2002.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "MBB", "has_prices": true, "summary": {"n": 6, "avg": -0.007066039915746384, "win_rate": 0.16666666666666666, "best": 0.048802428876644426, "worst": -0.027525805442602448, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 94.38, "return": -0.011760966306420846}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 95.55, "return": -0.023861852433281018}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 95.49, "return": -0.02324850769714105}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 93.72, "return": -0.004801536491677367}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 95.91, "return": -0.027525805442602448}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-11-07", "score": 0.0, "ref_price": 88.93, "return": 0.048802428876644426}]}, "price_series": [{"date": "2016-08-08", "close": 109.76, "volume": 410801.0}, {"date": "2016-08-09", "close": 109.91, "volume": 508439.0}, {"date": "2016-08-10", "close": 110.03, "volume": 1255711.0}, {"date": "2016-08-11", "close": 109.87, "volume": 386854.0}, {"date": "2016-08-12", "close": 109.86, "volume": 360766.0}, {"date": "2016-08-15", "close": 109.77, "volume": 694923.0}, {"date": "2016-08-16", "close": 109.71, "volume": 630693.0}, {"date": "2016-08-17", "close": 109.84, "volume": 768796.0}, {"date": "2016-08-18", "close": 109.97, "volume": 287918.0}, {"date": "2016-08-19", "close": 109.83, "volume": 469767.0}, {"date": "2016-08-22", "close": 109.88, "volume": 246864.0}, {"date": "2016-08-23", "close": 109.93, "volume": 300851.0}, {"date": "2016-08-24", "close": 110.0, "volume": 396200.0}, {"date": "2016-08-25", "close": 109.9, "volume": 311295.0}, {"date": "2016-08-26", "close": 109.8, "volume": 340516.0}, {"date": "2016-08-29", "close": 109.95, "volume": 307785.0}, {"date": "2016-08-30", "close": 109.98, "volume": 443732.0}, {"date": "2016-08-31", "close": 109.93, "volume": 522596.0}, {"date": "2016-09-01", "close": 109.79, "volume": 388810.0}, {"date": "2016-09-02", "close": 109.76, "volume": 341959.0}, {"date": "2016-09-06", "close": 109.97, "volume": 315780.0}, {"date": "2016-09-07", "close": 109.94, "volume": 888655.0}, {"date": "2016-09-08", "close": 109.96, "volume": 640809.0}, {"date": "2016-09-09", "close": 109.75, "volume": 401023.0}, {"date": "2016-09-12", "close": 109.74, "volume": 330563.0}, {"date": "2016-09-13", "close": 109.76, "volume": 417600.0}, {"date": "2016-09-14", "close": 109.84, "volume": 609590.0}, {"date": "2016-09-15", "close": 109.89, "volume": 253221.0}, {"date": "2016-09-16", "close": 109.88, "volume": 292419.0}, {"date": "2016-09-19", "close": 109.84, "volume": 385207.0}, {"date": "2016-09-20", "close": 109.83, "volume": 269302.0}, {"date": "2016-09-21", "close": 109.92, "volume": 264767.0}, {"date": "2016-09-22", "close": 110.02, "volume": 348767.0}, {"date": "2016-09-23", "close": 110.06, "volume": 704397.0}, {"date": "2016-09-26", "close": 110.17, "volume": 321609.0}, {"date": "2016-09-27", "close": 110.2, "volume": 428214.0}, {"date": "2016-09-28", "close": 110.15, "volume": 329995.0}, {"date": "2016-09-29", "close": 110.13, "volume": 262990.0}, {"date": "2016-09-30", "close": 110.09, "volume": 392615.0}, {"date": "2016-10-03", "close": 109.88, "volume": 494713.0}, {"date": "2016-10-04", "close": 109.76, "volume": 502562.0}, {"date": "2016-10-05", "close": 109.77, "volume": 723410.0}, {"date": "2016-10-06", "close": 109.76, "volume": 414963.0}, {"date": "2016-10-07", "close": 109.76, "volume": 266918.0}, {"date": "2016-10-10", "close": 109.7, "volume": 505828.0}, {"date": "2016-10-11", "close": 109.59, "volume": 603484.0}, {"date": "2016-10-12", "close": 109.63, "volume": 382376.0}, {"date": "2016-10-13", "close": 109.72, "volume": 311870.0}, {"date": "2016-10-14", "close": 109.59, "volume": 389369.0}, {"date": "2016-10-17", "close": 109.68, "volume": 372577.0}, {"date": "2016-10-18", "close": 109.78, "volume": 236253.0}, {"date": "2016-10-19", "close": 109.82, "volume": 394116.0}, {"date": "2016-10-20", "close": 109.73, "volume": 383955.0}, {"date": "2016-10-21", "close": 109.8, "volume": 340612.0}, {"date": "2016-10-24", "close": 109.75, "volume": 358364.0}, {"date": "2016-10-25", "close": 109.76, "volume": 530119.0}, {"date": "2016-10-26", "close": 109.7, "volume": 289024.0}, {"date": "2016-10-27", "close": 109.5, "volume": 464669.0}, {"date": "2016-10-28", "close": 109.58, "volume": 305028.0}, {"date": "2016-10-31", "close": 109.63, "volume": 361893.0}, {"date": "2016-11-01", "close": 109.38, "volume": 536648.0}, {"date": "2016-11-02", "close": 109.54, "volume": 272805.0}, {"date": "2016-11-03", "close": 109.46, "volume": 382329.0}, {"date": "2016-11-04", "close": 109.55, "volume": 328640.0}, {"date": "2016-11-07", "close": 109.49, "volume": 973697.0}, {"date": "2016-11-08", "close": 109.31, "volume": 435773.0}, {"date": "2016-11-09", "close": 108.65, "volume": 838316.0}, {"date": "2016-11-10", "close": 108.36, "volume": 720688.0}, {"date": "2016-11-11", "close": 108.34, "volume": 623145.0}, {"date": "2016-11-14", "close": 108.09, "volume": 602248.0}, {"date": "2016-11-15", "close": 108.19, "volume": 482091.0}, {"date": "2016-11-16", "close": 108.17, "volume": 460239.0}, {"date": "2016-11-17", "close": 108.04, "volume": 771335.0}, {"date": "2016-11-18", "close": 107.56, "volume": 873110.0}, {"date": "2016-11-21", "close": 107.48, "volume": 717972.0}, {"date": "2016-11-22", "close": 107.64, "volume": 644857.0}, {"date": "2016-11-23", "close": 107.22, "volume": 415062.0}, {"date": "2016-11-25", "close": 107.11, "volume": 299602.0}, {"date": "2016-11-28", "close": 107.57, "volume": 588741.0}, {"date": "2016-11-29", "close": 107.64, "volume": 418343.0}, {"date": "2016-11-30", "close": 107.4, "volume": 913532.0}, {"date": "2016-12-01", "close": 106.71, "volume": 1087878.0}, {"date": "2016-12-02", "close": 106.81, "volume": 495939.0}, {"date": "2016-12-05", "close": 106.85, "volume": 682098.0}, {"date": "2016-12-06", "close": 106.96, "volume": 729295.0}, {"date": "2016-12-07", "close": 107.06, "volume": 991076.0}, {"date": "2016-12-08", "close": 106.9, "volume": 465496.0}, {"date": "2016-12-09", "close": 106.68, "volume": 747759.0}, {"date": "2016-12-12", "close": 106.82, "volume": 1013378.0}, {"date": "2016-12-13", "close": 106.79, "volume": 614315.0}, {"date": "2016-12-14", "close": 106.11, "volume": 478235.0}, {"date": "2016-12-15", "close": 105.69, "volume": 968367.0}, {"date": "2016-12-16", "close": 105.69, "volume": 1405392.0}, {"date": "2016-12-19", "close": 106.07, "volume": 704230.0}, {"date": "2016-12-20", "close": 105.96, "volume": 594804.0}, {"date": "2016-12-21", "close": 106.23, "volume": 682680.0}, {"date": "2016-12-22", "close": 105.63, "volume": 507890.0}, {"date": "2016-12-23", "close": 105.66, "volume": 391515.0}, {"date": "2016-12-27", "close": 105.59, "volume": 455050.0}, {"date": "2016-12-28", "close": 105.81, "volume": 575807.0}, {"date": "2016-12-29", "close": 106.15, "volume": 363355.0}, {"date": "2016-12-30", "close": 106.34, "volume": 525729.0}, {"date": "2017-01-03", "close": 106.4, "volume": 791665.0}, {"date": "2017-01-04", "close": 106.37, "volume": 811807.0}, {"date": "2017-01-05", "close": 106.69, "volume": 710590.0}, {"date": "2017-01-06", "close": 106.44, "volume": 638770.0}, {"date": "2017-01-09", "close": 106.58, "volume": 597940.0}, {"date": "2017-01-10", "close": 106.61, "volume": 1005932.0}, {"date": "2017-01-11", "close": 106.77, "volume": 643451.0}, {"date": "2017-01-12", "close": 106.76, "volume": 459943.0}, {"date": "2017-01-13", "close": 106.53, "volume": 870352.0}, {"date": "2017-01-17", "close": 106.83, "volume": 758631.0}, {"date": "2017-01-18", "close": 106.22, "volume": 667922.0}, {"date": "2017-01-19", "close": 106.16, "volume": 1167209.0}, {"date": "2017-01-20", "close": 106.21, "volume": 539190.0}, {"date": "2017-01-23", "close": 106.61, "volume": 6108959.0}, {"date": "2017-01-24", "close": 106.32, "volume": 735074.0}, {"date": "2017-01-25", "close": 106.0, "volume": 816264.0}, {"date": "2017-01-26", "close": 106.12, "volume": 713765.0}, {"date": "2017-01-27", "close": 106.28, "volume": 815155.0}, {"date": "2017-01-30", "close": 106.25, "volume": 786736.0}, {"date": "2017-01-31", "close": 106.44, "volume": 918600.0}, {"date": "2017-02-01", "close": 106.11, "volume": 690488.0}, {"date": "2017-02-02", "close": 106.16, "volume": 910662.0}, {"date": "2017-02-03", "close": 106.19, "volume": 511343.0}, {"date": "2017-02-06", "close": 106.51, "volume": 667858.0}, {"date": "2017-02-07", "close": 106.46, "volume": 1550957.0}, {"date": "2017-02-08", "close": 106.78, "volume": 820331.0}, {"date": "2017-02-09", "close": 106.49, "volume": 815366.0}, {"date": "2017-02-10", "close": 106.57, "volume": 521166.0}, {"date": "2017-02-13", "close": 106.45, "volume": 393425.0}, {"date": "2017-02-14", "close": 106.34, "volume": 628210.0}, {"date": "2017-02-15", "close": 106.12, "volume": 574789.0}, {"date": "2017-02-16", "close": 106.38, "volume": 1924622.0}, {"date": "2017-02-17", "close": 106.53, "volume": 516032.0}, {"date": "2017-02-21", "close": 106.47, "volume": 378122.0}, {"date": "2017-02-22", "close": 106.51, "volume": 613818.0}, {"date": "2017-02-23", "close": 106.71, "volume": 576596.0}, {"date": "2017-02-24", "close": 107.06, "volume": 580603.0}, {"date": "2017-02-27", "close": 106.71, "volume": 2370186.0}, {"date": "2017-02-28", "close": 106.75, "volume": 792796.0}, {"date": "2017-03-01", "close": 106.04, "volume": 655197.0}, {"date": "2017-03-02", "close": 105.79, "volume": 526109.0}, {"date": "2017-03-03", "close": 105.86, "volume": 616573.0}, {"date": "2017-03-06", "close": 105.89, "volume": 455576.0}, {"date": "2017-03-07", "close": 105.73, "volume": 457686.0}, {"date": "2017-03-08", "close": 105.55, "volume": 1438857.0}, {"date": "2017-03-09", "close": 105.23, "volume": 414684.0}, {"date": "2017-03-10", "close": 105.41, "volume": 653353.0}, {"date": "2017-03-13", "close": 105.14, "volume": 405245.0}, {"date": "2017-03-14", "close": 105.08, "volume": 639015.0}, {"date": "2017-03-15", "close": 105.93, "volume": 507758.0}, {"date": "2017-03-16", "close": 105.68, "volume": 688720.0}, {"date": "2017-03-17", "close": 105.92, "volume": 282808.0}, {"date": "2017-03-20", "close": 106.0677, "volume": 277095.0}, {"date": "2017-03-21", "close": 106.31, "volume": 371075.0}, {"date": "2017-03-22", "close": 106.47, "volume": 247569.0}, {"date": "2017-03-23", "close": 106.42, "volume": 505213.0}, {"date": "2017-03-24", "close": 106.38, "volume": 507617.0}, {"date": "2017-03-27", "close": 106.55, "volume": 343487.0}, {"date": "2017-03-28", "close": 106.25, "volume": 510008.0}, {"date": "2017-03-29", "close": 106.54, "volume": 524947.0}, {"date": "2017-03-30", "close": 106.37, "volume": 476374.0}, {"date": "2017-03-31", "close": 106.55, "volume": 556977.0}, {"date": "2017-04-03", "close": 106.62, "volume": 843193.0}, {"date": "2017-04-04", "close": 106.56, "volume": 394196.0}, {"date": "2017-04-05", "close": 106.71, "volume": 1402933.0}, {"date": "2017-04-06", "close": 106.61, "volume": 317561.0}, {"date": "2017-04-07", "close": 106.38, "volume": 665464.0}, {"date": "2017-04-10", "close": 106.51, "volume": 417082.0}, {"date": "2017-04-11", "close": 106.82, "volume": 645447.0}, {"date": "2017-04-12", "close": 107.02, "volume": 461255.0}, {"date": "2017-04-13", "close": 107.09, "volume": 455826.0}, {"date": "2017-04-17", "close": 107.1, "volume": 353965.0}, {"date": "2017-04-18", "close": 107.47, "volume": 1656959.0}, {"date": "2017-04-19", "close": 107.21, "volume": 322279.0}, {"date": "2017-04-20", "close": 107.07, "volume": 770597.0}, {"date": "2017-04-21", "close": 107.12, "volume": 329561.0}, {"date": "2017-04-24", "close": 106.98, "volume": 412173.0}, {"date": "2017-04-25", "close": 106.61, "volume": 376559.0}, {"date": "2017-04-26", "close": 106.8, "volume": 707496.0}, {"date": "2017-04-27", "close": 106.85, "volume": 482425.0}, {"date": "2017-04-28", "close": 106.99, "volume": 498648.0}, {"date": "2017-05-01", "close": 106.59, "volume": 355606.0}, {"date": "2017-05-02", "close": 106.75, "volume": 373459.0}, {"date": "2017-05-03", "close": 106.53, "volume": 1208989.0}, {"date": "2017-05-04", "close": 106.6, "volume": 319549.0}, {"date": "2017-05-05", "close": 106.66, "volume": 295615.0}, {"date": "2017-05-08", "close": 106.49, "volume": 301056.0}, {"date": "2017-05-09", "close": 106.45, "volume": 544766.0}, {"date": "2017-05-10", "close": 106.38, "volume": 484094.0}, {"date": "2017-05-11", "close": 106.43, "volume": 337426.0}, {"date": "2017-05-12", "close": 106.81, "volume": 262224.0}, {"date": "2017-05-15", "close": 106.76, "volume": 292664.0}, {"date": "2017-05-16", "close": 106.91, "volume": 322041.0}, {"date": "2017-05-17", "close": 107.38, "volume": 1182523.0}, {"date": "2017-05-18", "close": 107.2, "volume": 1529408.0}, {"date": "2017-05-19", "close": 107.22, "volume": 545535.0}, {"date": "2017-05-22", "close": 107.2, "volume": 253161.0}, {"date": "2017-05-23", "close": 106.98, "volume": 236311.0}, {"date": "2017-05-24", "close": 107.23, "volume": 422061.0}, {"date": "2017-05-25", "close": 107.28, "volume": 474725.0}, {"date": "2017-05-26", "close": 107.33, "volume": 252437.0}, {"date": "2017-05-30", "close": 107.43, "volume": 201224.0}, {"date": "2017-05-31", "close": 107.32, "volume": 552734.0}, {"date": "2017-06-01", "close": 107.11, "volume": 457260.0}, {"date": "2017-06-02", "close": 107.37, "volume": 292568.0}, {"date": "2017-06-05", "close": 107.23, "volume": 316182.0}, {"date": "2017-06-06", "close": 107.49, "volume": 397646.0}, {"date": "2017-06-07", "close": 107.34, "volume": 347750.0}, {"date": "2017-06-08", "close": 107.3, "volume": 398910.0}, {"date": "2017-06-09", "close": 107.18, "volume": 875622.0}, {"date": "2017-06-12", "close": 107.1, "volume": 365945.0}, {"date": "2017-06-13", "close": 107.16, "volume": 302828.0}, {"date": "2017-06-14", "close": 107.44, "volume": 402680.0}, {"date": "2017-06-15", "close": 107.19, "volume": 270401.0}, {"date": "2017-06-16", "close": 107.32, "volume": 225855.0}, {"date": "2017-06-19", "close": 107.13, "volume": 297397.0}, {"date": "2017-06-20", "close": 107.28, "volume": 778626.0}, {"date": "2017-06-21", "close": 107.17, "volume": 288165.0}, {"date": "2017-06-22", "close": 107.25, "volume": 450109.0}, {"date": "2017-06-23", "close": 107.23, "volume": 363580.0}, {"date": "2017-06-26", "close": 107.27, "volume": 1064144.0}, {"date": "2017-06-27", "close": 106.94, "volume": 755387.0}, {"date": "2017-06-28", "close": 107.07, "volume": 3373240.0}, {"date": "2017-06-29", "close": 106.91, "volume": 298885.0}, {"date": "2017-06-30", "close": 106.76, "volume": 278698.0}, {"date": "2017-07-03", "close": 106.3, "volume": 270580.0}, {"date": "2017-07-05", "close": 106.47, "volume": 328860.0}, {"date": "2017-07-06", "close": 106.3, "volume": 297708.0}, {"date": "2017-07-07", "close": 106.3, "volume": 329665.0}, {"date": "2017-07-10", "close": 106.48, "volume": 206853.0}, {"date": "2017-07-11", "close": 106.52, "volume": 384065.0}, {"date": "2017-07-12", "close": 106.82, "volume": 396199.0}, {"date": "2017-07-13", "close": 106.71, "volume": 280070.0}, {"date": "2017-07-14", "close": 106.82, "volume": 510118.0}, {"date": "2017-07-17", "close": 106.73, "volume": 555244.0}, {"date": "2017-07-18", "close": 106.99, "volume": 746506.0}, {"date": "2017-07-19", "close": 106.98, "volume": 360275.0}, {"date": "2017-07-20", "close": 106.96, "volume": 481810.0}, {"date": "2017-07-21", "close": 107.1, "volume": 650787.0}, {"date": "2017-07-24", "close": 107.07, "volume": 455165.0}, {"date": "2017-07-25", "close": 106.69, "volume": 382492.0}, {"date": "2017-07-26", "close": 107.04, "volume": 297131.0}, {"date": "2017-07-27", "close": 106.92, "volume": 2530860.0}, {"date": "2017-07-28", "close": 107.06, "volume": 356206.0}, {"date": "2017-07-31", "close": 107.09, "volume": 180279.0}, {"date": "2017-08-01", "close": 107.03, "volume": 247371.0}, {"date": "2017-08-02", "close": 106.97, "volume": 232121.0}, {"date": "2017-08-03", "close": 107.23, "volume": 1273356.0}, {"date": "2017-08-04", "close": 107.01, "volume": 339263.0}, {"date": "2017-08-07", "close": 107.06, "volume": 317462.0}, {"date": "2017-08-08", "close": 107.0, "volume": 304448.0}, {"date": "2017-08-09", "close": 107.11, "volume": 798183.0}, {"date": "2017-08-10", "close": 107.21, "volume": 518286.0}, {"date": "2017-08-11", "close": 107.21, "volume": 355908.0}, {"date": "2017-08-14", "close": 107.17, "volume": 300603.0}, {"date": "2017-08-15", "close": 107.06, "volume": 341552.0}, {"date": "2017-08-16", "close": 107.17, "volume": 548678.0}, {"date": "2017-08-17", "close": 107.26, "volume": 555109.0}, {"date": "2017-08-18", "close": 107.28, "volume": 395867.0}, {"date": "2017-08-21", "close": 107.25, "volume": 354299.0}, {"date": "2017-08-22", "close": 107.17, "volume": 275359.0}, {"date": "2017-08-23", "close": 107.39, "volume": 436981.0}, {"date": "2017-08-24", "close": 107.25, "volume": 470418.0}, {"date": "2017-08-25", "close": 107.4, "volume": 274151.0}, {"date": "2017-08-28", "close": 107.48, "volume": 323552.0}, {"date": "2017-08-29", "close": 107.56, "volume": 340820.0}, {"date": "2017-08-30", "close": 107.52, "volume": 246384.0}, {"date": "2017-08-31", "close": 107.65, "volume": 595027.0}, {"date": "2017-09-01", "close": 107.33, "volume": 388688.0}, {"date": "2017-09-05", "close": 107.65, "volume": 337462.0}, {"date": "2017-09-06", "close": 107.54, "volume": 860544.0}, {"date": "2017-09-07", "close": 107.73, "volume": 364592.0}, {"date": "2017-09-08", "close": 107.61, "volume": 640211.0}, {"date": "2017-09-11", "close": 107.43, "volume": 548916.0}, {"date": "2017-09-12", "close": 107.31, "volume": 502907.0}, {"date": "2017-09-13", "close": 107.3, "volume": 190720.0}, {"date": "2017-09-14", "close": 107.3, "volume": 550841.0}, {"date": "2017-09-15", "close": 107.36, "volume": 323833.0}, {"date": "2017-09-18", "close": 107.29, "volume": 214113.0}, {"date": "2017-09-19", "close": 107.29, "volume": 371372.0}, {"date": "2017-09-20", "close": 107.1, "volume": 437492.0}, {"date": "2017-09-21", "close": 107.14, "volume": 259369.0}, {"date": "2017-09-22", "close": 107.2, "volume": 294844.0}, {"date": "2017-09-25", "close": 107.36, "volume": 685116.0}, {"date": "2017-09-26", "close": 107.36, "volume": 399927.0}, {"date": "2017-09-27", "close": 107.07, "volume": 483465.0}, {"date": "2017-09-28", "close": 107.18, "volume": 462900.0}, {"date": "2017-09-29", "close": 107.1, "volume": 547547.0}, {"date": "2017-10-02", "close": 106.99, "volume": 856497.0}, {"date": "2017-10-03", "close": 107.09, "volume": 371825.0}, {"date": "2017-10-04", "close": 107.07, "volume": 452468.0}, {"date": "2017-10-05", "close": 106.95, "volume": 384965.0}, {"date": "2017-10-06", "close": 106.83, "volume": 561857.0}, {"date": "2017-10-09", "close": 106.9, "volume": 190664.0}, {"date": "2017-10-10", "close": 106.91, "volume": 1373432.0}, {"date": "2017-10-11", "close": 107.02, "volume": 2213813.0}, {"date": "2017-10-12", "close": 107.07, "volume": 517176.0}, {"date": "2017-10-13", "close": 107.25, "volume": 1094841.0}, {"date": "2017-10-16", "close": 107.17, "volume": 637615.0}, {"date": "2017-10-17", "close": 107.13, "volume": 491324.0}, {"date": "2017-10-18", "close": 106.91, "volume": 1247702.0}, {"date": "2017-10-19", "close": 106.92, "volume": 446070.0}, {"date": "2017-10-20", "close": 106.77, "volume": 607401.0}, {"date": "2017-10-23", "close": 106.86, "volume": 500230.0}, {"date": "2017-10-24", "close": 106.63, "volume": 925881.0}, {"date": "2017-10-25", "close": 106.54, "volume": 442691.0}, {"date": "2017-10-26", "close": 106.48, "volume": 431402.0}, {"date": "2017-10-27", "close": 106.7, "volume": 419470.0}, {"date": "2017-10-30", "close": 106.94, "volume": 273292.0}, {"date": "2017-10-31", "close": 106.91, "volume": 362779.0}, {"date": "2017-11-01", "close": 106.73, "volume": 387622.0}, {"date": "2017-11-02", "close": 106.74, "volume": 370978.0}, {"date": "2017-11-03", "close": 106.91, "volume": 1013554.0}, {"date": "2017-11-06", "close": 106.93, "volume": 588231.0}, {"date": "2017-11-07", "close": 106.93, "volume": 276852.0}, {"date": "2017-11-08", "close": 106.83, "volume": 327723.0}, {"date": "2017-11-09", "close": 106.76, "volume": 934518.0}, {"date": "2017-11-10", "close": 106.5, "volume": 476769.0}, {"date": "2017-11-13", "close": 106.52, "volume": 983746.0}, {"date": "2017-11-14", "close": 106.64, "volume": 546095.0}, {"date": "2017-11-15", "close": 106.81, "volume": 548173.0}, {"date": "2017-11-16", "close": 106.69, "volume": 648052.0}, {"date": "2017-11-17", "close": 106.69, "volume": 345526.0}, {"date": "2017-11-20", "close": 106.59, "volume": 401358.0}, {"date": "2017-11-21", "close": 106.58, "volume": 302973.0}, {"date": "2017-11-22", "close": 106.84, "volume": 238593.0}, {"date": "2017-11-24", "close": 106.78, "volume": 127232.0}, {"date": "2017-11-27", "close": 106.79, "volume": 245472.0}, {"date": "2017-11-28", "close": 106.83, "volume": 560120.0}, {"date": "2017-11-29", "close": 106.72, "volume": 419075.0}, {"date": "2017-11-30", "close": 106.54, "volume": 569841.0}, {"date": "2017-12-01", "close": 106.41, "volume": 862769.0}, {"date": "2017-12-04", "close": 106.43, "volume": 464546.0}, {"date": "2017-12-05", "close": 106.46, "volume": 596501.0}, {"date": "2017-12-06", "close": 106.63, "volume": 329872.0}, {"date": "2017-12-07", "close": 106.56, "volume": 340759.0}, {"date": "2017-12-08", "close": 106.54, "volume": 370033.0}, {"date": "2017-12-11", "close": 106.43, "volume": 468087.0}, {"date": "2017-12-12", "close": 106.4, "volume": 263682.0}, {"date": "2017-12-13", "close": 106.64, "volume": 520502.0}, {"date": "2017-12-14", "close": 106.66, "volume": 516377.0}, {"date": "2017-12-15", "close": 106.67, "volume": 526270.0}, {"date": "2017-12-18", "close": 106.58, "volume": 370669.0}, {"date": "2017-12-19", "close": 106.27, "volume": 544221.0}, {"date": "2017-12-20", "close": 106.18, "volume": 407178.0}, {"date": "2017-12-21", "close": 106.24, "volume": 404607.0}, {"date": "2017-12-22", "close": 106.27, "volume": 435662.0}, {"date": "2017-12-26", "close": 106.32, "volume": 319090.0}, {"date": "2017-12-27", "close": 106.56, "volume": 575427.0}, {"date": "2017-12-28", "close": 106.49, "volume": 417058.0}, {"date": "2017-12-29", "close": 106.59, "volume": 452730.0}, {"date": "2018-01-02", "close": 106.52, "volume": 497374.0}, {"date": "2018-01-03", "close": 106.56, "volume": 815582.0}, {"date": "2018-01-04", "close": 106.51, "volume": 904625.0}, {"date": "2018-01-05", "close": 106.46, "volume": 501738.0}, {"date": "2018-01-08", "close": 106.41, "volume": 712950.0}, {"date": "2018-01-09", "close": 106.12, "volume": 665706.0}, {"date": "2018-01-10", "close": 106.12, "volume": 884205.0}, {"date": "2018-01-11", "close": 106.18, "volume": 708740.0}, {"date": "2018-01-12", "close": 106.16, "volume": 546368.0}, {"date": "2018-01-16", "close": 106.15, "volume": 736369.0}, {"date": "2018-01-17", "close": 105.99, "volume": 535507.0}, {"date": "2018-01-18", "close": 105.78, "volume": 569348.0}, {"date": "2018-01-19", "close": 105.6, "volume": 686373.0}, {"date": "2018-01-22", "close": 105.59, "volume": 1227677.0}, {"date": "2018-01-23", "close": 105.75, "volume": 597422.0}, {"date": "2018-01-24", "close": 105.65, "volume": 2014581.0}, {"date": "2018-01-25", "close": 105.81, "volume": 746258.0}, {"date": "2018-01-26", "close": 105.59, "volume": 419529.0}, {"date": "2018-01-29", "close": 105.4, "volume": 506195.0}, {"date": "2018-01-30", "close": 105.32, "volume": 2317420.0}, {"date": "2018-01-31", "close": 105.36, "volume": 650090.0}, {"date": "2018-02-01", "close": 104.82, "volume": 627722.0}, {"date": "2018-02-02", "close": 104.58, "volume": 681895.0}, {"date": "2018-02-05", "close": 104.97, "volume": 860170.0}, {"date": "2018-02-06", "close": 104.7, "volume": 971620.0}, {"date": "2018-02-07", "close": 104.54, "volume": 847814.0}, {"date": "2018-02-08", "close": 104.39, "volume": 575901.0}, {"date": "2018-02-09", "close": 104.35, "volume": 671819.0}, {"date": "2018-02-12", "close": 104.33, "volume": 661531.0}, {"date": "2018-02-13", "close": 104.46, "volume": 473596.0}, {"date": "2018-02-14", "close": 104.03, "volume": 468355.0}, {"date": "2018-02-15", "close": 104.15, "volume": 458228.0}, {"date": "2018-02-16", "close": 104.32, "volume": 624425.0}, {"date": "2018-02-20", "close": 104.25, "volume": 526900.0}, {"date": "2018-02-21", "close": 104.03, "volume": 758321.0}, {"date": "2018-02-22", "close": 104.13, "volume": 507502.0}, {"date": "2018-02-23", "close": 104.32, "volume": 445932.0}, {"date": "2018-02-26", "close": 104.38, "volume": 405979.0}, {"date": "2018-02-27", "close": 104.14, "volume": 423752.0}, {"date": "2018-02-28", "close": 104.42, "volume": 2095580.0}, {"date": "2018-03-01", "close": 104.38, "volume": 639624.0}, {"date": "2018-03-02", "close": 104.08, "volume": 437071.0}, {"date": "2018-03-05", "close": 103.95, "volume": 529191.0}, {"date": "2018-03-06", "close": 103.92, "volume": 1302213.0}, {"date": "2018-03-07", "close": 103.91, "volume": 321317.0}, {"date": "2018-03-08", "close": 104.11, "volume": 488895.0}, {"date": "2018-03-09", "close": 104.0, "volume": 1813490.0}, {"date": "2018-03-12", "close": 104.14, "volume": 439054.0}, {"date": "2018-03-13", "close": 104.26, "volume": 511694.0}, {"date": "2018-03-14", "close": 104.36, "volume": 358276.0}, {"date": "2018-03-15", "close": 104.36, "volume": 350632.0}, {"date": "2018-03-16", "close": 104.21, "volume": 436400.0}, {"date": "2018-03-19", "close": 104.15, "volume": 717102.0}, {"date": "2018-03-20", "close": 104.04, "volume": 458417.0}, {"date": "2018-03-21", "close": 104.02, "volume": 828944.0}, {"date": "2018-03-22", "close": 104.27, "volume": 684231.0}, {"date": "2018-03-23", "close": 104.31, "volume": 886444.0}, {"date": "2018-03-26", "close": 104.24, "volume": 1036696.0}, {"date": "2018-03-27", "close": 104.47, "volume": 1526498.0}, {"date": "2018-03-28", "close": 104.52, "volume": 889085.0}, {"date": "2018-03-29", "close": 104.64, "volume": 626735.0}, {"date": "2018-04-02", "close": 104.39, "volume": 404448.0}, {"date": "2018-04-03", "close": 104.3, "volume": 447203.0}, {"date": "2018-04-04", "close": 104.25, "volume": 487597.0}, {"date": "2018-04-05", "close": 104.29, "volume": 608218.0}, {"date": "2018-04-06", "close": 104.39, "volume": 486750.0}, {"date": "2018-04-09", "close": 104.45, "volume": 907488.0}, {"date": "2018-04-10", "close": 104.35, "volume": 897347.0}, {"date": "2018-04-11", "close": 104.37, "volume": 327210.0}, {"date": "2018-04-12", "close": 104.19, "volume": 265716.0}, {"date": "2018-04-13", "close": 104.25, "volume": 389860.0}, {"date": "2018-04-16", "close": 104.3, "volume": 278060.0}, {"date": "2018-04-17", "close": 104.36, "volume": 406176.0}, {"date": "2018-04-18", "close": 104.12, "volume": 327922.0}, {"date": "2018-04-19", "close": 104.0, "volume": 290213.0}, {"date": "2018-04-20", "close": 103.78, "volume": 377323.0}, {"date": "2018-04-23", "close": 103.61, "volume": 712032.0}, {"date": "2018-04-24", "close": 103.465, "volume": 725903.0}, {"date": "2018-04-25", "close": 103.4, "volume": 869740.0}, {"date": "2018-04-26", "close": 103.63, "volume": 608105.0}, {"date": "2018-04-27", "close": 103.83, "volume": 652063.0}, {"date": "2018-04-30", "close": 103.81, "volume": 484550.0}, {"date": "2018-05-01", "close": 103.46, "volume": 488781.0}, {"date": "2018-05-02", "close": 103.54, "volume": 314314.0}, {"date": "2018-05-03", "close": 103.6, "volume": 613506.0}, {"date": "2018-05-04", "close": 103.65, "volume": 272632.0}, {"date": "2018-05-07", "close": 103.67, "volume": 321215.0}, {"date": "2018-05-08", "close": 103.54, "volume": 3876448.0}, {"date": "2018-05-09", "close": 103.41, "volume": 361941.0}, {"date": "2018-05-10", "close": 103.56, "volume": 527043.0}, {"date": "2018-05-11", "close": 103.6, "volume": 277528.0}, {"date": "2018-05-14", "close": 103.52, "volume": 249714.0}, {"date": "2018-05-15", "close": 103.08, "volume": 585463.0}, {"date": "2018-05-16", "close": 103.01, "volume": 372155.0}, {"date": "2018-05-17", "close": 102.95, "volume": 265982.0}, {"date": "2018-05-18", "close": 103.16, "volume": 346501.0}, {"date": "2018-05-21", "close": 103.21, "volume": 266782.0}, {"date": "2018-05-22", "close": 103.15, "volume": 416408.0}, {"date": "2018-05-23", "close": 103.42, "volume": 805378.0}, {"date": "2018-05-24", "close": 103.65, "volume": 318454.0}, {"date": "2018-05-25", "close": 103.89, "volume": 355778.0}, {"date": "2018-05-29", "close": 104.54, "volume": 620181.0}, {"date": "2018-05-30", "close": 104.39, "volume": 910590.0}, {"date": "2018-05-31", "close": 104.31, "volume": 493476.0}, {"date": "2018-06-01", "close": 103.83, "volume": 569063.0}, {"date": "2018-06-04", "close": 103.61, "volume": 321154.0}, {"date": "2018-06-05", "close": 103.78, "volume": 617681.0}, {"date": "2018-06-06", "close": 103.44, "volume": 454715.0}, {"date": "2018-06-07", "close": 103.67, "volume": 381306.0}, {"date": "2018-06-08", "close": 103.49, "volume": 241711.0}, {"date": "2018-06-11", "close": 103.41, "volume": 296093.0}, {"date": "2018-06-12", "close": 103.49, "volume": 414788.0}, {"date": "2018-06-13", "close": 103.38, "volume": 323850.0}, {"date": "2018-06-14", "close": 103.69, "volume": 386469.0}, {"date": "2018-06-15", "close": 103.73, "volume": 265033.0}, {"date": "2018-06-18", "close": 103.71, "volume": 373020.0}, {"date": "2018-06-19", "close": 103.91, "volume": 957537.0}, {"date": "2018-06-20", "close": 103.7, "volume": 779144.0}, {"date": "2018-06-21", "close": 103.77, "volume": 718898.0}, {"date": "2018-06-22", "close": 103.79, "volume": 522691.0}, {"date": "2018-06-25", "close": 103.83, "volume": 1060607.0}, {"date": "2018-06-26", "close": 103.94, "volume": 602686.0}, {"date": "2018-06-27", "close": 104.14, "volume": 323634.0}, {"date": "2018-06-28", "close": 104.14, "volume": 383839.0}, {"date": "2018-06-29", "close": 104.18, "volume": 869418.0}, {"date": "2018-07-02", "close": 103.8, "volume": 545402.0}, {"date": "2018-07-03", "close": 104.0, "volume": 443866.0}, {"date": "2018-07-05", "close": 103.99, "volume": 500537.0}, {"date": "2018-07-06", "close": 104.11, "volume": 349742.0}, {"date": "2018-07-09", "close": 104.0, "volume": 526100.0}, {"date": "2018-07-10", "close": 103.87, "volume": 1190934.0}, {"date": "2018-07-11", "close": 103.97, "volume": 1167945.0}, {"date": "2018-07-12", "close": 104.04, "volume": 1650341.0}, {"date": "2018-07-13", "close": 104.17, "volume": 475202.0}, {"date": "2018-07-16", "close": 104.08, "volume": 541379.0}, {"date": "2018-07-17", "close": 104.06, "volume": 1184239.0}, {"date": "2018-07-18", "close": 104.05, "volume": 364893.0}, {"date": "2018-07-19", "close": 104.21, "volume": 787212.0}, {"date": "2018-07-20", "close": 104.04, "volume": 585783.0}, {"date": "2018-07-23", "close": 103.67, "volume": 478038.0}, {"date": "2018-07-24", "close": 103.74, "volume": 1095582.0}, {"date": "2018-07-25", "close": 103.78, "volume": 347836.0}, {"date": "2018-07-26", "close": 103.71, "volume": 462628.0}, {"date": "2018-07-27", "close": 103.73, "volume": 424906.0}, {"date": "2018-07-30", "close": 103.65, "volume": 389469.0}, {"date": "2018-07-31", "close": 103.77, "volume": 368438.0}, {"date": "2018-08-01", "close": 103.45, "volume": 435778.0}, {"date": "2018-08-02", "close": 103.57, "volume": 368231.0}, {"date": "2018-08-03", "close": 103.68, "volume": 385383.0}, {"date": "2018-08-06", "close": 103.78, "volume": 395443.0}, {"date": "2018-08-07", "close": 103.58, "volume": 431275.0}, {"date": "2018-08-08", "close": 103.64, "volume": 283755.0}, {"date": "2018-08-09", "close": 103.84, "volume": 266277.0}, {"date": "2018-08-10", "close": 104.01, "volume": 332780.0}, {"date": "2018-08-13", "close": 103.98, "volume": 377667.0}, {"date": "2018-08-14", "close": 103.95, "volume": 1261669.0}, {"date": "2018-08-15", "close": 104.1, "volume": 581181.0}, {"date": "2018-08-16", "close": 104.05, "volume": 387765.0}, {"date": "2018-08-17", "close": 104.11, "volume": 330410.0}, {"date": "2018-08-20", "close": 104.31, "volume": 611956.0}, {"date": "2018-08-21", "close": 104.23, "volume": 326469.0}, {"date": "2018-08-22", "close": 104.29, "volume": 387447.0}, {"date": "2018-08-23", "close": 104.32, "volume": 241243.0}, {"date": "2018-08-24", "close": 104.34, "volume": 313091.0}, {"date": "2018-08-27", "close": 104.24, "volume": 325260.0}, {"date": "2018-08-28", "close": 104.06, "volume": 544788.0}, {"date": "2018-08-29", "close": 104.01, "volume": 391566.0}, {"date": "2018-08-30", "close": 104.09, "volume": 313050.0}, {"date": "2018-08-31", "close": 104.2, "volume": 498183.0}, {"date": "2018-09-04", "close": 103.76, "volume": 360233.0}, {"date": "2018-09-05", "close": 103.76, "volume": 755933.0}, {"date": "2018-09-06", "close": 103.94, "volume": 973415.0}, {"date": "2018-09-07", "close": 103.61, "volume": 537215.0}, {"date": "2018-09-10", "close": 103.65, "volume": 421439.0}, {"date": "2018-09-11", "close": 103.41, "volume": 1010278.0}, {"date": "2018-09-12", "close": 103.48, "volume": 681101.0}, {"date": "2018-09-13", "close": 103.59, "volume": 364646.0}, {"date": "2018-09-14", "close": 103.43, "volume": 385916.0}, {"date": "2018-09-17", "close": 103.4, "volume": 987261.0}, {"date": "2018-09-18", "close": 103.13, "volume": 392505.0}, {"date": "2018-09-19", "close": 103.04, "volume": 640626.0}, {"date": "2018-09-20", "close": 103.11, "volume": 790873.0}, {"date": "2018-09-21", "close": 103.13, "volume": 388079.0}, {"date": "2018-09-24", "close": 103.07, "volume": 285293.0}, {"date": "2018-09-25", "close": 103.02, "volume": 441279.0}, {"date": "2018-09-26", "close": 103.26, "volume": 389244.0}, {"date": "2018-09-27", "close": 103.27, "volume": 336423.0}, {"date": "2018-09-28", "close": 103.33, "volume": 388631.0}, {"date": "2018-10-01", "close": 102.99, "volume": 466227.0}, {"date": "2018-10-02", "close": 103.14, "volume": 1629934.0}, {"date": "2018-10-03", "close": 102.65, "volume": 1001766.0}, {"date": "2018-10-04", "close": 102.36, "volume": 756519.0}, {"date": "2018-10-05", "close": 102.09, "volume": 2741433.0}, {"date": "2018-10-08", "close": 102.14, "volume": 611485.0}, {"date": "2018-10-09", "close": 102.35, "volume": 584045.0}, {"date": "2018-10-10", "close": 102.28, "volume": 636268.0}, {"date": "2018-10-11", "close": 102.45, "volume": 1461439.0}, {"date": "2018-10-12", "close": 102.43, "volume": 985542.0}, {"date": "2018-10-15", "close": 102.48, "volume": 549591.0}, {"date": "2018-10-16", "close": 102.54, "volume": 711668.0}, {"date": "2018-10-17", "close": 102.32, "volume": 468356.0}, {"date": "2018-10-18", "close": 102.33, "volume": 515354.0}, {"date": "2018-10-19", "close": 102.18, "volume": 432594.0}, {"date": "2018-10-22", "close": 102.22, "volume": 319613.0}, {"date": "2018-10-23", "close": 102.34, "volume": 476000.0}, {"date": "2018-10-24", "close": 102.57, "volume": 599443.0}, {"date": "2018-10-25", "close": 102.58, "volume": 434337.0}, {"date": "2018-10-26", "close": 102.72, "volume": 615699.0}, {"date": "2018-10-29", "close": 102.72, "volume": 669340.0}, {"date": "2018-10-30", "close": 102.59, "volume": 414601.0}, {"date": "2018-10-31", "close": 102.49, "volume": 580728.0}, {"date": "2018-11-01", "close": 102.32, "volume": 470638.0}, {"date": "2018-11-02", "close": 101.79, "volume": 571464.0}, {"date": "2018-11-05", "close": 101.82, "volume": 1030384.0}, {"date": "2018-11-06", "close": 101.79, "volume": 470353.0}, {"date": "2018-11-07", "close": 101.94, "volume": 398059.0}, {"date": "2018-11-08", "close": 101.79, "volume": 427840.0}, {"date": "2018-11-09", "close": 101.92, "volume": 743488.0}, {"date": "2018-11-12", "close": 102.15, "volume": 309683.0}, {"date": "2018-11-13", "close": 102.07, "volume": 452254.0}, {"date": "2018-11-14", "close": 102.31, "volume": 755893.0}, {"date": "2018-11-15", "close": 102.47, "volume": 1126611.0}, {"date": "2018-11-16", "close": 102.75, "volume": 1331704.0}, {"date": "2018-11-19", "close": 102.75, "volume": 743650.0}, {"date": "2018-11-20", "close": 102.67, "volume": 663192.0}, {"date": "2018-11-21", "close": 102.74, "volume": 1228665.0}, {"date": "2018-11-23", "close": 102.655, "volume": 789627.0}, {"date": "2018-11-26", "close": 102.71, "volume": 670387.0}, {"date": "2018-11-27", "close": 102.8, "volume": 673754.0}, {"date": "2018-11-28", "close": 102.97, "volume": 872681.0}, {"date": "2018-11-29", "close": 103.06, "volume": 655854.0}, {"date": "2018-11-30", "close": 103.19, "volume": 940601.0}, {"date": "2018-12-03", "close": 103.02, "volume": 1682861.0}, {"date": "2018-12-04", "close": 103.28, "volume": 1233510.0}, {"date": "2018-12-06", "close": 103.43, "volume": 2813909.0}, {"date": "2018-12-07", "close": 103.7, "volume": 3264729.0}, {"date": "2018-12-10", "close": 103.81, "volume": 1482689.0}, {"date": "2018-12-11", "close": 103.62, "volume": 1161684.0}, {"date": "2018-12-12", "close": 103.59, "volume": 1074602.0}, {"date": "2018-12-13", "close": 103.6, "volume": 880690.0}, {"date": "2018-12-14", "close": 103.61, "volume": 1229979.0}, {"date": "2018-12-17", "close": 103.79, "volume": 2327860.0}, {"date": "2018-12-18", "close": 103.95, "volume": 859120.0}, {"date": "2018-12-19", "close": 104.15, "volume": 1199574.0}, {"date": "2018-12-20", "close": 104.02, "volume": 1124810.0}, {"date": "2018-12-21", "close": 104.08, "volume": 1162633.0}, {"date": "2018-12-24", "close": 104.13, "volume": 726991.0}, {"date": "2018-12-26", "close": 104.0, "volume": 698201.0}, {"date": "2018-12-27", "close": 104.17, "volume": 903470.0}, {"date": "2018-12-28", "close": 104.44, "volume": 663121.0}, {"date": "2018-12-31", "close": 104.65, "volume": 1063918.0}, {"date": "2019-01-02", "close": 104.84, "volume": 3020537.0}, {"date": "2019-01-03", "close": 105.23, "volume": 1462859.0}, {"date": "2019-01-04", "close": 104.91, "volume": 1919662.0}, {"date": "2019-01-07", "close": 104.78, "volume": 1393753.0}, {"date": "2019-01-08", "close": 104.7, "volume": 840513.0}, {"date": "2019-01-09", "close": 104.64, "volume": 888101.0}, {"date": "2019-01-10", "close": 104.56, "volume": 800420.0}, {"date": "2019-01-11", "close": 104.79, "volume": 658775.0}, {"date": "2019-01-14", "close": 104.83, "volume": 935793.0}, {"date": "2019-01-15", "close": 104.86, "volume": 2433008.0}, {"date": "2019-01-16", "close": 104.81, "volume": 7748363.0}, {"date": "2019-01-17", "close": 104.78, "volume": 6118377.0}, {"date": "2019-01-18", "close": 104.63, "volume": 1066719.0}, {"date": "2019-01-22", "close": 104.67, "volume": 1207407.0}, {"date": "2019-01-23", "close": 104.6, "volume": 3284262.0}, {"date": "2019-01-24", "close": 104.76, "volume": 844871.0}, {"date": "2019-01-25", "close": 104.71, "volume": 1061298.0}, {"date": "2019-01-28", "close": 104.74, "volume": 812346.0}, {"date": "2019-01-29", "close": 104.95, "volume": 382327.0}, {"date": "2019-01-30", "close": 105.21, "volume": 665836.0}, {"date": "2019-01-31", "close": 105.49, "volume": 2047245.0}, {"date": "2019-02-01", "close": 104.94, "volume": 3020162.0}, {"date": "2019-02-04", "close": 104.82, "volume": 3870951.0}, {"date": "2019-02-05", "close": 104.95, "volume": 2616112.0}, {"date": "2019-02-06", "close": 104.99, "volume": 2058651.0}, {"date": "2019-02-07", "close": 105.1, "volume": 1912829.0}, {"date": "2019-02-08", "close": 105.17, "volume": 6414953.0}, {"date": "2019-02-11", "close": 105.12, "volume": 1664217.0}, {"date": "2019-02-12", "close": 105.08, "volume": 2056979.0}, {"date": "2019-02-13", "close": 104.95, "volume": 3840857.0}, {"date": "2019-02-14", "close": 105.06, "volume": 711295.0}, {"date": "2019-02-15", "close": 105.08, "volume": 1307911.0}, {"date": "2019-02-19", "close": 105.2, "volume": 1264979.0}, {"date": "2019-02-20", "close": 105.24, "volume": 989458.0}, {"date": "2019-02-21", "close": 105.13, "volume": 496682.0}, {"date": "2019-02-22", "close": 105.25, "volume": 687313.0}, {"date": "2019-02-25", "close": 105.24, "volume": 483374.0}, {"date": "2019-02-26", "close": 105.33, "volume": 660582.0}, {"date": "2019-02-27", "close": 105.18, "volume": 802976.0}, {"date": "2019-02-28", "close": 105.13, "volume": 1631557.0}, {"date": "2019-03-01", "close": 104.59, "volume": 1081674.0}, {"date": "2019-03-04", "close": 104.74, "volume": 575790.0}, {"date": "2019-03-05", "close": 104.78, "volume": 1264771.0}, {"date": "2019-03-06", "close": 104.92, "volume": 607456.0}, {"date": "2019-03-07", "close": 105.06, "volume": 409279.0}, {"date": "2019-03-08", "close": 105.2, "volume": 533150.0}, {"date": "2019-03-11", "close": 105.2, "volume": 416368.0}, {"date": "2019-03-12", "close": 105.4, "volume": 477335.0}, {"date": "2019-03-13", "close": 105.43, "volume": 471707.0}, {"date": "2019-03-14", "close": 105.36, "volume": 639375.0}, {"date": "2019-03-15", "close": 105.54, "volume": 1218559.0}, {"date": "2019-03-18", "close": 105.55, "volume": 495171.0}, {"date": "2019-03-19", "close": 105.52, "volume": 613521.0}, {"date": "2019-03-20", "close": 105.81, "volume": 762541.0}, {"date": "2019-03-21", "close": 105.85, "volume": 620236.0}, {"date": "2019-03-22", "close": 106.2, "volume": 616097.0}, {"date": "2019-03-25", "close": 106.29, "volume": 715330.0}, {"date": "2019-03-26", "close": 106.43, "volume": 930100.0}, {"date": "2019-03-27", "close": 106.49, "volume": 785909.0}, {"date": "2019-03-28", "close": 106.45, "volume": 566745.0}, {"date": "2019-03-29", "close": 106.36, "volume": 726435.0}, {"date": "2019-04-01", "close": 105.71, "volume": 2078792.0}, {"date": "2019-04-02", "close": 105.78, "volume": 1122326.0}, {"date": "2019-04-03", "close": 105.69, "volume": 1378790.0}, {"date": "2019-04-04", "close": 105.78, "volume": 607390.0}, {"date": "2019-04-05", "close": 105.9, "volume": 738053.0}, {"date": "2019-04-08", "close": 105.81, "volume": 490443.0}, {"date": "2019-04-09", "close": 105.87, "volume": 4388487.0}, {"date": "2019-04-10", "close": 106.03, "volume": 805821.0}, {"date": "2019-04-11", "close": 105.94, "volume": 1645452.0}, {"date": "2019-04-12", "close": 105.73, "volume": 1053591.0}, {"date": "2019-04-15", "close": 105.81, "volume": 1026291.0}, {"date": "2019-04-16", "close": 105.63, "volume": 898257.0}, {"date": "2019-04-17", "close": 105.7, "volume": 685956.0}, {"date": "2019-04-18", "close": 105.72, "volume": 499548.0}, {"date": "2019-04-22", "close": 105.65, "volume": 514548.0}, {"date": "2019-04-23", "close": 105.68, "volume": 624708.0}, {"date": "2019-04-24", "close": 105.83, "volume": 971896.0}, {"date": "2019-04-25", "close": 105.84, "volume": 530066.0}, {"date": "2019-04-26", "close": 106.05, "volume": 614055.0}, {"date": "2019-04-29", "close": 105.95, "volume": 686203.0}, {"date": "2019-04-30", "close": 105.99, "volume": 732619.0}, {"date": "2019-05-01", "close": 105.8, "volume": 928848.0}, {"date": "2019-05-02", "close": 105.66, "volume": 815519.0}, {"date": "2019-05-03", "close": 105.85, "volume": 1620251.0}, {"date": "2019-05-06", "close": 105.89, "volume": 431553.0}, {"date": "2019-05-07", "close": 105.97, "volume": 522810.0}, {"date": "2019-05-08", "close": 105.91, "volume": 2057834.0}, {"date": "2019-05-09", "close": 105.95, "volume": 424306.0}, {"date": "2019-05-10", "close": 106.06, "volume": 765185.0}, {"date": "2019-05-13", "close": 106.2, "volume": 777125.0}, {"date": "2019-05-14", "close": 106.26, "volume": 483937.0}, {"date": "2019-05-15", "close": 106.38, "volume": 481365.0}, {"date": "2019-05-16", "close": 106.32, "volume": 672403.0}, {"date": "2019-05-17", "close": 106.28, "volume": 617578.0}, {"date": "2019-05-20", "close": 106.15, "volume": 753528.0}, {"date": "2019-05-21", "close": 106.16, "volume": 473041.0}, {"date": "2019-05-22", "close": 106.27, "volume": 447230.0}, {"date": "2019-05-23", "close": 106.48, "volume": 518989.0}, {"date": "2019-05-24", "close": 106.52, "volume": 433058.0}, {"date": "2019-05-28", "close": 106.54, "volume": 587143.0}, {"date": "2019-05-29", "close": 106.63, "volume": 1191604.0}, {"date": "2019-05-30", "close": 106.81, "volume": 1352306.0}, {"date": "2019-05-31", "close": 107.01, "volume": 868544.0}, {"date": "2019-06-03", "close": 107.02, "volume": 872696.0}, {"date": "2019-06-04", "close": 106.88, "volume": 976962.0}, {"date": "2019-06-05", "close": 106.92, "volume": 1683585.0}, {"date": "2019-06-06", "close": 106.97, "volume": 742061.0}, {"date": "2019-06-07", "close": 107.19, "volume": 721689.0}, {"date": "2019-06-10", "close": 106.91, "volume": 832906.0}, {"date": "2019-06-11", "close": 106.89, "volume": 802678.0}, {"date": "2019-06-12", "close": 107.06, "volume": 423567.0}, {"date": "2019-06-13", "close": 107.16, "volume": 1828403.0}, {"date": "2019-06-14", "close": 107.08, "volume": 715360.0}, {"date": "2019-06-17", "close": 107.04, "volume": 626144.0}, {"date": "2019-06-18", "close": 107.2, "volume": 732204.0}, {"date": "2019-06-19", "close": 107.5, "volume": 920632.0}, {"date": "2019-06-20", "close": 107.66, "volume": 475514.0}, {"date": "2019-06-21", "close": 107.35, "volume": 1067441.0}, {"date": "2019-06-24", "close": 107.48, "volume": 336701.0}, {"date": "2019-06-25", "close": 107.46, "volume": 616106.0}, {"date": "2019-06-26", "close": 107.31, "volume": 597135.0}, {"date": "2019-06-27", "close": 107.57, "volume": 589123.0}, {"date": "2019-06-28", "close": 107.6, "volume": 1062697.0}, {"date": "2019-07-01", "close": 107.29, "volume": 1058279.0}, {"date": "2019-07-02", "close": 107.5, "volume": 4826815.0}, {"date": "2019-07-03", "close": 107.57, "volume": 1073104.0}, {"date": "2019-07-05", "close": 107.43, "volume": 1448246.0}, {"date": "2019-07-08", "close": 107.35, "volume": 697987.0}, {"date": "2019-07-09", "close": 107.28, "volume": 646044.0}, {"date": "2019-07-10", "close": 107.46, "volume": 1000163.0}, {"date": "2019-07-11", "close": 107.22, "volume": 1404451.0}, {"date": "2019-07-12", "close": 107.34, "volume": 561232.0}, {"date": "2019-07-15", "close": 107.42, "volume": 3437499.0}, {"date": "2019-07-16", "close": 107.33, "volume": 950456.0}, {"date": "2019-07-17", "close": 107.57, "volume": 889325.0}, {"date": "2019-07-18", "close": 107.7, "volume": 1029062.0}, {"date": "2019-07-19", "close": 107.71, "volume": 754152.0}, {"date": "2019-07-22", "close": 107.68, "volume": 747507.0}, {"date": "2019-07-23", "close": 107.71, "volume": 994824.0}, {"date": "2019-07-24", "close": 107.79, "volume": 864798.0}, {"date": "2019-07-25", "close": 107.73, "volume": 994943.0}, {"date": "2019-07-26", "close": 107.67, "volume": 610105.0}, {"date": "2019-07-29", "close": 107.67, "volume": 450878.0}, {"date": "2019-07-30", "close": 107.66, "volume": 807024.0}, {"date": "2019-07-31", "close": 107.73, "volume": 1245126.0}, {"date": "2019-08-01", "close": 107.81, "volume": 1245829.0}, {"date": "2019-08-02", "close": 107.79, "volume": 2105266.0}, {"date": "2019-08-05", "close": 108.04, "volume": 1601046.0}, {"date": "2019-08-06", "close": 108.05, "volume": 881537.0}, {"date": "2019-08-07", "close": 107.99, "volume": 3576537.0}, {"date": "2019-08-08", "close": 108.06, "volume": 649207.0}, {"date": "2019-08-09", "close": 107.93, "volume": 1580118.0}, {"date": "2019-08-12", "close": 108.04, "volume": 536948.0}, {"date": "2019-08-13", "close": 107.84, "volume": 839013.0}, {"date": "2019-08-14", "close": 107.86, "volume": 864712.0}, {"date": "2019-08-15", "close": 108.21, "volume": 1779787.0}, {"date": "2019-08-16", "close": 108.13, "volume": 1475535.0}, {"date": "2019-08-19", "close": 108.11, "volume": 765888.0}, {"date": "2019-08-20", "close": 108.2, "volume": 508768.0}, {"date": "2019-08-21", "close": 108.2, "volume": 687864.0}, {"date": "2019-08-22", "close": 108.14, "volume": 1080707.0}, {"date": "2019-08-23", "close": 108.32, "volume": 2255549.0}, {"date": "2019-08-26", "close": 108.09, "volume": 1127747.0}, {"date": "2019-08-27", "close": 108.27, "volume": 1151193.0}, {"date": "2019-08-28", "close": 108.3, "volume": 2083505.0}, {"date": "2019-08-29", "close": 108.34, "volume": 899761.0}, {"date": "2019-08-30", "close": 108.5, "volume": 1070505.0}, {"date": "2019-09-03", "close": 108.32, "volume": 1470354.0}, {"date": "2019-09-04", "close": 108.47, "volume": 1719204.0}, {"date": "2019-09-05", "close": 108.21, "volume": 1032176.0}, {"date": "2019-09-06", "close": 108.22, "volume": 546238.0}, {"date": "2019-09-09", "close": 108.3, "volume": 903534.0}, {"date": "2019-09-10", "close": 107.88, "volume": 1052889.0}, {"date": "2019-09-11", "close": 107.97, "volume": 3369735.0}, {"date": "2019-09-12", "close": 107.97, "volume": 959229.0}, {"date": "2019-09-13", "close": 107.7, "volume": 561196.0}, {"date": "2019-09-16", "close": 107.93, "volume": 540278.0}, {"date": "2019-09-17", "close": 107.97, "volume": 528777.0}, {"date": "2019-09-18", "close": 108.01, "volume": 629227.0}, {"date": "2019-09-19", "close": 107.98, "volume": 773461.0}, {"date": "2019-09-20", "close": 108.06, "volume": 692834.0}, {"date": "2019-09-23", "close": 108.1, "volume": 1882979.0}, {"date": "2019-09-24", "close": 108.21, "volume": 2708144.0}, {"date": "2019-09-25", "close": 108.03, "volume": 1013867.0}, {"date": "2019-09-26", "close": 108.14, "volume": 602567.0}, {"date": "2019-09-27", "close": 108.26, "volume": 840421.0}, {"date": "2019-09-30", "close": 108.3, "volume": 1251590.0}, {"date": "2019-10-01", "close": 108.09, "volume": 2761259.0}, {"date": "2019-10-02", "close": 108.2, "volume": 1735972.0}, {"date": "2019-10-03", "close": 108.29, "volume": 3163899.0}, {"date": "2019-10-04", "close": 108.38, "volume": 871714.0}, {"date": "2019-10-07", "close": 108.21, "volume": 1231179.0}, {"date": "2019-10-08", "close": 108.24, "volume": 892357.0}, {"date": "2019-10-09", "close": 108.28, "volume": 636681.0}, {"date": "2019-10-10", "close": 108.1, "volume": 2306868.0}, {"date": "2019-10-11", "close": 108.0, "volume": 679882.0}, {"date": "2019-10-14", "close": 108.05, "volume": 438779.0}, {"date": "2019-10-15", "close": 108.0, "volume": 794531.0}, {"date": "2019-10-16", "close": 108.04, "volume": 1093527.0}, {"date": "2019-10-17", "close": 108.075, "volume": 1612721.0}, {"date": "2019-10-18", "close": 108.02, "volume": 1011437.0}, {"date": "2019-10-21", "close": 107.92, "volume": 466889.0}, {"date": "2019-10-22", "close": 107.96, "volume": 717277.0}, {"date": "2019-10-23", "close": 108.08, "volume": 1144529.0}, {"date": "2019-10-24", "close": 108.06, "volume": 729912.0}, {"date": "2019-10-25", "close": 108.0, "volume": 508643.0}, {"date": "2019-10-28", "close": 107.91, "volume": 2389780.0}, {"date": "2019-10-29", "close": 108.06, "volume": 523316.0}, {"date": "2019-10-30", "close": 108.23, "volume": 538525.0}, {"date": "2019-10-31", "close": 108.39, "volume": 828850.0}, {"date": "2019-11-01", "close": 108.12, "volume": 958005.0}, {"date": "2019-11-04", "close": 108.1, "volume": 510767.0}, {"date": "2019-11-05", "close": 107.81, "volume": 1155316.0}, {"date": "2019-11-06", "close": 107.93, "volume": 710150.0}, {"date": "2019-11-07", "close": 107.72, "volume": 683863.0}, {"date": "2019-11-08", "close": 107.81, "volume": 523973.0}, {"date": "2019-11-11", "close": 107.83, "volume": 604356.0}, {"date": "2019-11-12", "close": 107.89, "volume": 569870.0}, {"date": "2019-11-13", "close": 107.9, "volume": 603330.0}, {"date": "2019-11-14", "close": 108.06, "volume": 741888.0}, {"date": "2019-11-15", "close": 108.07, "volume": 1437104.0}, {"date": "2019-11-18", "close": 108.12, "volume": 3212568.0}, {"date": "2019-11-19", "close": 108.03, "volume": 1644138.0}, {"date": "2019-11-20", "close": 108.14, "volume": 1200245.0}, {"date": "2019-11-21", "close": 108.1, "volume": 864824.0}, {"date": "2019-11-22", "close": 108.1, "volume": 969681.0}, {"date": "2019-11-25", "close": 108.15, "volume": 582962.0}, {"date": "2019-11-26", "close": 108.2, "volume": 1400866.0}, {"date": "2019-11-27", "close": 108.09, "volume": 425283.0}, {"date": "2019-11-29", "close": 108.14, "volume": 898513.0}, {"date": "2019-12-02", "close": 107.85, "volume": 3280774.0}, {"date": "2019-12-03", "close": 108.08, "volume": 1773678.0}, {"date": "2019-12-04", "close": 107.89, "volume": 1171771.0}, {"date": "2019-12-05", "close": 107.86, "volume": 1557156.0}, {"date": "2019-12-06", "close": 107.92, "volume": 811627.0}, {"date": "2019-12-09", "close": 107.88, "volume": 764116.0}, {"date": "2019-12-10", "close": 107.84, "volume": 654493.0}, {"date": "2019-12-11", "close": 108.05, "volume": 570027.0}, {"date": "2019-12-12", "close": 107.76, "volume": 945759.0}, {"date": "2019-12-13", "close": 108.12, "volume": 593539.0}, {"date": "2019-12-16", "close": 107.96, "volume": 975691.0}, {"date": "2019-12-17", "close": 108.03, "volume": 1018576.0}, {"date": "2019-12-18", "close": 107.91, "volume": 1504225.0}, {"date": "2019-12-19", "close": 107.91, "volume": 1786437.0}, {"date": "2019-12-20", "close": 108.0, "volume": 3706891.0}, {"date": "2019-12-23", "close": 107.85, "volume": 2256662.0}, {"date": "2019-12-24", "close": 107.93, "volume": 1172728.0}, {"date": "2019-12-26", "close": 107.93, "volume": 664594.0}, {"date": "2019-12-27", "close": 108.15, "volume": 2890815.0}, {"date": "2019-12-30", "close": 108.11, "volume": 1050050.0}, {"date": "2019-12-31", "close": 108.06, "volume": 790024.0}, {"date": "2020-01-02", "close": 108.19, "volume": 2132409.0}, {"date": "2020-01-03", "close": 108.28, "volume": 2274894.0}, {"date": "2020-01-06", "close": 108.29, "volume": 1624246.0}, {"date": "2020-01-07", "close": 108.31, "volume": 2313870.0}, {"date": "2020-01-08", "close": 108.26, "volume": 2049040.0}, {"date": "2020-01-09", "close": 108.27, "volume": 1322271.0}, {"date": "2020-01-10", "close": 108.39, "volume": 2448082.0}, {"date": "2020-01-13", "close": 108.43, "volume": 2416664.0}, {"date": "2020-01-14", "close": 108.49, "volume": 8167471.0}, {"date": "2020-01-15", "close": 108.44, "volume": 4729291.0}, {"date": "2020-01-16", "close": 108.44, "volume": 2734878.0}, {"date": "2020-01-17", "close": 108.43, "volume": 1592524.0}, {"date": "2020-01-21", "close": 108.5, "volume": 2186295.0}, {"date": "2020-01-22", "close": 108.53, "volume": 4100731.0}, {"date": "2020-01-23", "close": 108.58, "volume": 2808410.0}, {"date": "2020-01-24", "close": 108.64, "volume": 1659556.0}, {"date": "2020-01-27", "close": 108.68, "volume": 1296255.0}, {"date": "2020-01-28", "close": 108.69, "volume": 1442107.0}, {"date": "2020-01-29", "close": 108.81, "volume": 1544804.0}, {"date": "2020-01-30", "close": 108.84, "volume": 1352494.0}, {"date": "2020-01-31", "close": 108.86, "volume": 1343396.0}, {"date": "2020-02-03", "close": 108.61, "volume": 1035736.0}, {"date": "2020-02-04", "close": 108.51, "volume": 1225155.0}, {"date": "2020-02-05", "close": 108.5, "volume": 1867483.0}, {"date": "2020-02-06", "close": 108.57, "volume": 2103487.0}, {"date": "2020-02-07", "close": 108.76, "volume": 1847675.0}, {"date": "2020-02-10", "close": 108.82, "volume": 1768785.0}, {"date": "2020-02-11", "close": 108.8, "volume": 1696583.0}, {"date": "2020-02-12", "close": 108.74, "volume": 1038143.0}, {"date": "2020-02-13", "close": 108.83, "volume": 797905.0}, {"date": "2020-02-14", "close": 108.83, "volume": 1034971.0}, {"date": "2020-02-18", "close": 108.94, "volume": 2805790.0}, {"date": "2020-02-19", "close": 108.84, "volume": 1217901.0}, {"date": "2020-02-20", "close": 108.9, "volume": 2452479.0}, {"date": "2020-02-21", "close": 109.04, "volume": 1250412.0}, {"date": "2020-02-24", "close": 109.12, "volume": 1098434.0}, {"date": "2020-02-25", "close": 109.06, "volume": 3053807.0}, {"date": "2020-02-26", "close": 109.16, "volume": 2021247.0}, {"date": "2020-02-27", "close": 109.28, "volume": 1642608.0}, {"date": "2020-02-28", "close": 109.5, "volume": 2779204.0}, {"date": "2020-03-02", "close": 109.55, "volume": 2277338.0}, {"date": "2020-03-03", "close": 109.81, "volume": 4320449.0}, {"date": "2020-03-04", "close": 109.68, "volume": 2858496.0}, {"date": "2020-03-05", "close": 109.94, "volume": 1066594.0}, {"date": "2020-03-06", "close": 110.04, "volume": 5525065.0}, {"date": "2020-03-09", "close": 110.05, "volume": 4001263.0}, {"date": "2020-03-10", "close": 109.55, "volume": 6778232.0}, {"date": "2020-03-11", "close": 108.72, "volume": 6526604.0}, {"date": "2020-03-12", "close": 105.3, "volume": 9656250.0}, {"date": "2020-03-13", "close": 108.6, "volume": 5935881.0}, {"date": "2020-03-16", "close": 109.04, "volume": 2680756.0}, {"date": "2020-03-17", "close": 108.65, "volume": 2322205.0}, {"date": "2020-03-18", "close": 107.85, "volume": 3039578.0}, {"date": "2020-03-19", "close": 106.59, "volume": 4711791.0}, {"date": "2020-03-20", "close": 107.87, "volume": 5026752.0}, {"date": "2020-03-23", "close": 108.67, "volume": 2700185.0}, {"date": "2020-03-24", "close": 109.58, "volume": 2511889.0}, {"date": "2020-03-25", "close": 109.56, "volume": 2996629.0}, {"date": "2020-03-26", "close": 109.73, "volume": 2914741.0}, {"date": "2020-03-27", "close": 110.09, "volume": 2288045.0}, {"date": "2020-03-30", "close": 110.28, "volume": 2110496.0}, {"date": "2020-03-31", "close": 110.44, "volume": 2100789.0}, {"date": "2020-04-01", "close": 109.82, "volume": 2147680.0}, {"date": "2020-04-02", "close": 110.16, "volume": 1971402.0}, {"date": "2020-04-03", "close": 110.08, "volume": 1382718.0}, {"date": "2020-04-06", "close": 110.01, "volume": 1755004.0}, {"date": "2020-04-07", "close": 110.1, "volume": 2005727.0}, {"date": "2020-04-08", "close": 110.37, "volume": 1527567.0}, {"date": "2020-04-09", "close": 110.46, "volume": 9749828.0}, {"date": "2020-04-13", "close": 109.99, "volume": 4072684.0}, {"date": "2020-04-14", "close": 109.96, "volume": 2132860.0}, {"date": "2020-04-15", "close": 110.06, "volume": 1354477.0}, {"date": "2020-04-16", "close": 110.19, "volume": 1012343.0}, {"date": "2020-04-17", "close": 110.1, "volume": 779219.0}, {"date": "2020-04-20", "close": 110.15, "volume": 1866786.0}, {"date": "2020-04-21", "close": 110.13, "volume": 1253638.0}, {"date": "2020-04-22", "close": 110.31, "volume": 1030076.0}, {"date": "2020-04-23", "close": 110.6, "volume": 727067.0}, {"date": "2020-04-24", "close": 110.45, "volume": 1034811.0}, {"date": "2020-04-27", "close": 110.4, "volume": 650529.0}, {"date": "2020-04-28", "close": 110.69, "volume": 1145715.0}, {"date": "2020-04-29", "close": 110.9, "volume": 872131.0}, {"date": "2020-04-30", "close": 111.1, "volume": 1462931.0}, {"date": "2020-05-01", "close": 110.83, "volume": 1575937.0}, {"date": "2020-05-04", "close": 110.94, "volume": 1099867.0}, {"date": "2020-05-05", "close": 110.89, "volume": 825326.0}, {"date": "2020-05-06", "close": 110.96, "volume": 1074788.0}, {"date": "2020-05-07", "close": 111.24, "volume": 1578181.0}, {"date": "2020-05-08", "close": 111.22, "volume": 1217292.0}, {"date": "2020-05-11", "close": 110.96, "volume": 875016.0}, {"date": "2020-05-12", "close": 111.01, "volume": 1677131.0}, {"date": "2020-05-13", "close": 110.91, "volume": 704780.0}, {"date": "2020-05-14", "close": 111.03, "volume": 734253.0}, {"date": "2020-05-15", "close": 111.08, "volume": 1165601.0}, {"date": "2020-05-18", "close": 110.93, "volume": 634345.0}, {"date": "2020-05-19", "close": 110.92, "volume": 723780.0}, {"date": "2020-05-20", "close": 111.07, "volume": 1301426.0}, {"date": "2020-05-21", "close": 111.14, "volume": 1349460.0}, {"date": "2020-05-22", "close": 111.1, "volume": 1033933.0}, {"date": "2020-05-26", "close": 111.06, "volume": 559400.0}, {"date": "2020-05-27", "close": 111.05, "volume": 1039037.0}, {"date": "2020-05-28", "close": 110.8, "volume": 1551163.0}, {"date": "2020-05-29", "close": 111.08, "volume": 1951012.0}, {"date": "2020-06-01", "close": 110.99, "volume": 3058254.0}, {"date": "2020-06-02", "close": 110.98, "volume": 5470177.0}, {"date": "2020-06-03", "close": 110.89, "volume": 1129996.0}, {"date": "2020-06-04", "close": 110.89, "volume": 1318761.0}, {"date": "2020-06-05", "close": 110.93, "volume": 1346655.0}, {"date": "2020-06-08", "close": 110.96, "volume": 2351415.0}, {"date": "2020-06-09", "close": 111.03, "volume": 932127.0}, {"date": "2020-06-10", "close": 111.05, "volume": 2138859.0}, {"date": "2020-06-11", "close": 111.0, "volume": 1169596.0}, {"date": "2020-06-12", "close": 111.1, "volume": 1196778.0}, {"date": "2020-06-15", "close": 111.03, "volume": 1728567.0}, {"date": "2020-06-16", "close": 110.79, "volume": 1013019.0}, {"date": "2020-06-17", "close": 110.88, "volume": 1424584.0}, {"date": "2020-06-18", "close": 110.83, "volume": 782344.0}, {"date": "2020-06-19", "close": 110.84, "volume": 780570.0}, {"date": "2020-06-22", "close": 110.77, "volume": 1145157.0}, {"date": "2020-06-23", "close": 110.72, "volume": 1202622.0}, {"date": "2020-06-24", "close": 110.62, "volume": 780630.0}, {"date": "2020-06-25", "close": 110.73, "volume": 1171789.0}, {"date": "2020-06-26", "close": 110.74, "volume": 611461.0}, {"date": "2020-06-29", "close": 110.79, "volume": 753128.0}, {"date": "2020-06-30", "close": 110.7, "volume": 1720717.0}, {"date": "2020-07-01", "close": 110.55, "volume": 1267323.0}, {"date": "2020-07-02", "close": 110.7, "volume": 981902.0}, {"date": "2020-07-06", "close": 110.6, "volume": 1089871.0}, {"date": "2020-07-07", "close": 110.64, "volume": 681824.0}, {"date": "2020-07-08", "close": 110.7, "volume": 1008909.0}, {"date": "2020-07-09", "close": 110.71, "volume": 1345486.0}, {"date": "2020-07-10", "close": 110.6, "volume": 759056.0}, {"date": "2020-07-13", "close": 110.66, "volume": 604128.0}, {"date": "2020-07-14", "close": 110.64, "volume": 810009.0}, {"date": "2020-07-15", "close": 110.62, "volume": 870786.0}, {"date": "2020-07-16", "close": 110.65, "volume": 921092.0}, {"date": "2020-07-17", "close": 110.68, "volume": 739403.0}, {"date": "2020-07-20", "close": 110.67, "volume": 673172.0}, {"date": "2020-07-21", "close": 110.73, "volume": 1155339.0}, {"date": "2020-07-22", "close": 110.71, "volume": 1351889.0}, {"date": "2020-07-23", "close": 110.74, "volume": 532095.0}, {"date": "2020-07-24", "close": 110.55, "volume": 1044236.0}, {"date": "2020-07-27", "close": 110.6, "volume": 655096.0}, {"date": "2020-07-28", "close": 110.67, "volume": 1233596.0}, {"date": "2020-07-29", "close": 110.74, "volume": 812944.0}, {"date": "2020-07-30", "close": 110.7, "volume": 565276.0}, {"date": "2020-07-31", "close": 110.82, "volume": 1301977.0}, {"date": "2020-08-03", "close": 110.69, "volume": 1044900.0}, {"date": "2020-08-04", "close": 110.75, "volume": 641955.0}, {"date": "2020-08-05", "close": 110.61, "volume": 4053066.0}, {"date": "2020-08-06", "close": 110.66, "volume": 1292350.0}, {"date": "2020-08-07", "close": 110.72, "volume": 999304.0}, {"date": "2020-08-10", "close": 110.81, "volume": 645254.0}, {"date": "2020-08-11", "close": 110.64, "volume": 990889.0}, {"date": "2020-08-12", "close": 110.66, "volume": 4989880.0}, {"date": "2020-08-13", "close": 110.6, "volume": 2358033.0}, {"date": "2020-08-14", "close": 110.61, "volume": 831688.0}, {"date": "2020-08-17", "close": 110.66, "volume": 634406.0}, {"date": "2020-08-18", "close": 110.7, "volume": 687779.0}, {"date": "2020-08-19", "close": 110.73, "volume": 1651609.0}, {"date": "2020-08-20", "close": 110.7, "volume": 920620.0}, {"date": "2020-08-21", "close": 110.67, "volume": 812625.0}, {"date": "2020-08-24", "close": 110.58, "volume": 545511.0}, {"date": "2020-08-25", "close": 110.54, "volume": 988259.0}, {"date": "2020-08-26", "close": 110.6, "volume": 2873100.0}, {"date": "2020-08-27", "close": 110.57, "volume": 997531.0}, {"date": "2020-08-28", "close": 110.72, "volume": 910307.0}, {"date": "2020-08-31", "close": 110.68, "volume": 764998.0}, {"date": "2020-09-01", "close": 110.52, "volume": 862750.0}, {"date": "2020-09-02", "close": 110.58, "volume": 1696913.0}, {"date": "2020-09-03", "close": 110.52, "volume": 1783254.0}, {"date": "2020-09-04", "close": 110.52, "volume": 853029.0}, {"date": "2020-09-08", "close": 110.6, "volume": 1116037.0}, {"date": "2020-09-09", "close": 110.55, "volume": 932924.0}, {"date": "2020-09-10", "close": 110.47, "volume": 741574.0}, {"date": "2020-09-11", "close": 110.47, "volume": 537140.0}, {"date": "2020-09-14", "close": 110.47, "volume": 578863.0}, {"date": "2020-09-15", "close": 110.33, "volume": 1212967.0}, {"date": "2020-09-16", "close": 110.3, "volume": 986917.0}, {"date": "2020-09-17", "close": 110.32, "volume": 806860.0}, {"date": "2020-09-18", "close": 110.29, "volume": 799330.0}, {"date": "2020-09-21", "close": 110.22, "volume": 948333.0}, {"date": "2020-09-22", "close": 110.28, "volume": 2067409.0}, {"date": "2020-09-23", "close": 110.29, "volume": 1341775.0}, {"date": "2020-09-24", "close": 110.3, "volume": 1304542.0}, {"date": "2020-09-25", "close": 110.33, "volume": 810911.0}, {"date": "2020-09-28", "close": 110.37, "volume": 1104626.0}, {"date": "2020-09-29", "close": 110.42, "volume": 1493860.0}, {"date": "2020-09-30", "close": 110.4, "volume": 1481831.0}, {"date": "2020-10-01", "close": 110.2, "volume": 2814345.0}, {"date": "2020-10-02", "close": 110.26, "volume": 2145040.0}, {"date": "2020-10-05", "close": 110.175, "volume": 1346792.0}, {"date": "2020-10-06", "close": 110.24, "volume": 1836927.0}, {"date": "2020-10-07", "close": 110.28, "volume": 11922070.0}, {"date": "2020-10-08", "close": 110.23, "volume": 2341805.0}, {"date": "2020-10-09", "close": 110.2, "volume": 2780870.0}, {"date": "2020-10-12", "close": 110.3, "volume": 1153363.0}, {"date": "2020-10-13", "close": 110.16, "volume": 1438309.0}, {"date": "2020-10-14", "close": 110.13, "volume": 1637077.0}, {"date": "2020-10-15", "close": 110.13, "volume": 1069103.0}, {"date": "2020-10-16", "close": 110.23, "volume": 1080135.0}, {"date": "2020-10-19", "close": 110.18, "volume": 912753.0}, {"date": "2020-10-20", "close": 110.12, "volume": 1264783.0}, {"date": "2020-10-21", "close": 110.22, "volume": 964887.0}, {"date": "2020-10-22", "close": 110.2, "volume": 1229580.0}, {"date": "2020-10-23", "close": 110.2, "volume": 804328.0}, {"date": "2020-10-26", "close": 110.23, "volume": 738462.0}, {"date": "2020-10-27", "close": 110.29, "volume": 708347.0}, {"date": "2020-10-28", "close": 110.23, "volume": 1155131.0}, {"date": "2020-10-29", "close": 110.25, "volume": 5677488.0}, {"date": "2020-10-30", "close": 110.29, "volume": 1709529.0}, {"date": "2020-11-02", "close": 110.12, "volume": 2220137.0}, {"date": "2020-11-03", "close": 110.09, "volume": 1010396.0}, {"date": "2020-11-04", "close": 110.2, "volume": 1107012.0}, {"date": "2020-11-05", "close": 110.24, "volume": 968958.0}, {"date": "2020-11-06", "close": 110.09, "volume": 964292.0}, {"date": "2020-11-09", "close": 109.96, "volume": 1662739.0}, {"date": "2020-11-10", "close": 109.9, "volume": 1142078.0}, {"date": "2020-11-11", "close": 110.02, "volume": 1161827.0}, {"date": "2020-11-12", "close": 110.07, "volume": 913435.0}, {"date": "2020-11-13", "close": 110.11, "volume": 808820.0}, {"date": "2020-11-16", "close": 110.06, "volume": 1429233.0}, {"date": "2020-11-17", "close": 110.11, "volume": 1906507.0}, {"date": "2020-11-18", "close": 110.13, "volume": 1277887.0}, {"date": "2020-11-19", "close": 110.16, "volume": 1111758.0}, {"date": "2020-11-20", "close": 110.17, "volume": 1084549.0}, {"date": "2020-11-23", "close": 110.17, "volume": 1345860.0}, {"date": "2020-11-24", "close": 110.15, "volume": 1542653.0}, {"date": "2020-11-25", "close": 110.11, "volume": 1043337.0}, {"date": "2020-11-27", "close": 110.17, "volume": 577525.0}, {"date": "2020-11-30", "close": 110.15, "volume": 945725.0}, {"date": "2020-12-01", "close": 109.9, "volume": 1460451.0}, {"date": "2020-12-02", "close": 109.91, "volume": 1575897.0}, {"date": "2020-12-03", "close": 109.91, "volume": 1459902.0}, {"date": "2020-12-04", "close": 109.91, "volume": 930999.0}, {"date": "2020-12-07", "close": 109.93, "volume": 1546729.0}, {"date": "2020-12-08", "close": 109.97, "volume": 975916.0}, {"date": "2020-12-09", "close": 109.96, "volume": 1541453.0}, {"date": "2020-12-10", "close": 109.92, "volume": 1918787.0}, {"date": "2020-12-11", "close": 109.94, "volume": 901899.0}, {"date": "2020-12-14", "close": 109.94, "volume": 2100895.0}, {"date": "2020-12-15", "close": 110.0, "volume": 1966759.0}, {"date": "2020-12-16", "close": 109.99, "volume": 2084582.0}, {"date": "2020-12-17", "close": 110.02, "volume": 2025242.0}, {"date": "2020-12-18", "close": 110.07, "volume": 1316904.0}, {"date": "2020-12-21", "close": 110.11, "volume": 2055482.0}, {"date": "2020-12-22", "close": 110.06, "volume": 943504.0}, {"date": "2020-12-23", "close": 110.05, "volume": 1712498.0}, {"date": "2020-12-24", "close": 110.06, "volume": 793511.0}, {"date": "2020-12-28", "close": 110.07, "volume": 743785.0}, {"date": "2020-12-29", "close": 110.1, "volume": 1304345.0}, {"date": "2020-12-30", "close": 110.12, "volume": 744434.0}, {"date": "2020-12-31", "close": 110.13, "volume": 1020531.0}, {"date": "2021-01-04", "close": 110.14, "volume": 1219980.0}, {"date": "2021-01-05", "close": 110.2, "volume": 1164067.0}, {"date": "2021-01-06", "close": 110.15, "volume": 2082050.0}, {"date": "2021-01-07", "close": 110.12, "volume": 1624327.0}, {"date": "2021-01-08", "close": 110.09, "volume": 1580743.0}, {"date": "2021-01-11", "close": 109.99, "volume": 1682845.0}, {"date": "2021-01-12", "close": 110.06, "volume": 10536040.0}, {"date": "2021-01-13", "close": 110.11, "volume": 1339652.0}, {"date": "2021-01-14", "close": 110.09, "volume": 5785858.0}, {"date": "2021-01-15", "close": 110.17, "volume": 2835628.0}, {"date": "2021-01-19", "close": 110.16, "volume": 2814189.0}, {"date": "2021-01-20", "close": 110.19, "volume": 1837752.0}, {"date": "2021-01-21", "close": 110.19, "volume": 1381559.0}, {"date": "2021-01-22", "close": 110.19, "volume": 849569.0}, {"date": "2021-01-25", "close": 110.2, "volume": 1118603.0}, {"date": "2021-01-26", "close": 110.17, "volume": 1993285.0}, {"date": "2021-01-27", "close": 110.19, "volume": 1562743.0}, {"date": "2021-01-28", "close": 110.22, "volume": 1005118.0}, {"date": "2021-01-29", "close": 110.29, "volume": 1862299.0}, {"date": "2021-02-01", "close": 110.13, "volume": 1232843.0}, {"date": "2021-02-02", "close": 110.18, "volume": 838596.0}, {"date": "2021-02-03", "close": 110.15, "volume": 1227623.0}, {"date": "2021-02-04", "close": 110.17, "volume": 1280623.0}, {"date": "2021-02-05", "close": 110.18, "volume": 1016451.0}, {"date": "2021-02-08", "close": 110.16, "volume": 2349853.0}, {"date": "2021-02-09", "close": 110.23, "volume": 1593567.0}, {"date": "2021-02-10", "close": 110.18, "volume": 1073814.0}, {"date": "2021-02-11", "close": 110.15, "volume": 1574093.0}, {"date": "2021-02-12", "close": 110.0, "volume": 1576431.0}, {"date": "2021-02-16", "close": 109.76, "volume": 2523651.0}, {"date": "2021-02-17", "close": 109.81, "volume": 1425474.0}, {"date": "2021-02-18", "close": 109.84, "volume": 1129830.0}, {"date": "2021-02-19", "close": 109.74, "volume": 810843.0}, {"date": "2021-02-22", "close": 109.61, "volume": 2404749.0}, {"date": "2021-02-23", "close": 109.51, "volume": 1443822.0}, {"date": "2021-02-24", "close": 109.54, "volume": 1245554.0}, {"date": "2021-02-25", "close": 108.91, "volume": 2503342.0}, {"date": "2021-02-26", "close": 109.15, "volume": 2702720.0}, {"date": "2021-03-01", "close": 109.23, "volume": 2666731.0}, {"date": "2021-03-02", "close": 109.28, "volume": 1300974.0}, {"date": "2021-03-03", "close": 109.28, "volume": 1302213.0}, {"date": "2021-03-04", "close": 109.03, "volume": 1144663.0}, {"date": "2021-03-05", "close": 109.03, "volume": 1603703.0}, {"date": "2021-03-08", "close": 108.85, "volume": 1306057.0}, {"date": "2021-03-09", "close": 108.93, "volume": 1374036.0}, {"date": "2021-03-10", "close": 108.92, "volume": 972685.0}, {"date": "2021-03-11", "close": 108.98, "volume": 1611036.0}, {"date": "2021-03-12", "close": 108.72, "volume": 1113323.0}, {"date": "2021-03-15", "close": 108.71, "volume": 1174871.0}, {"date": "2021-03-16", "close": 108.71, "volume": 1217612.0}, {"date": "2021-03-17", "close": 108.67, "volume": 1598714.0}, {"date": "2021-03-18", "close": 108.44, "volume": 1102038.0}, {"date": "2021-03-19", "close": 108.41, "volume": 950050.0}, {"date": "2021-03-22", "close": 108.51, "volume": 981611.0}, {"date": "2021-03-23", "close": 108.56, "volume": 5790712.0}, {"date": "2021-03-24", "close": 108.55, "volume": 7489767.0}, {"date": "2021-03-25", "close": 108.54, "volume": 5041181.0}, {"date": "2021-03-26", "close": 108.38, "volume": 1198735.0}, {"date": "2021-03-29", "close": 108.33, "volume": 1302422.0}, {"date": "2021-03-30", "close": 108.32, "volume": 1937142.0}, {"date": "2021-03-31", "close": 108.42, "volume": 3137049.0}, {"date": "2021-04-01", "close": 108.19, "volume": 3096018.0}, {"date": "2021-04-05", "close": 108.2, "volume": 2075752.0}, {"date": "2021-04-06", "close": 108.38, "volume": 2401392.0}, {"date": "2021-04-07", "close": 108.36, "volume": 1335306.0}, {"date": "2021-04-08", "close": 108.38, "volume": 1352024.0}, {"date": "2021-04-09", "close": 108.38, "volume": 1134064.0}, {"date": "2021-04-12", "close": 108.4, "volume": 1298470.0}, {"date": "2021-04-13", "close": 108.6, "volume": 1504467.0}, {"date": "2021-04-14", "close": 108.58, "volume": 939113.0}, {"date": "2021-04-15", "close": 108.74, "volume": 1461231.0}, {"date": "2021-04-16", "close": 108.59, "volume": 1148592.0}, {"date": "2021-04-19", "close": 108.61, "volume": 1383494.0}, {"date": "2021-04-20", "close": 108.76, "volume": 1489459.0}, {"date": "2021-04-21", "close": 108.85, "volume": 1182488.0}, {"date": "2021-04-22", "close": 108.81, "volume": 811864.0}, {"date": "2021-04-23", "close": 108.7, "volume": 717278.0}, {"date": "2021-04-26", "close": 108.71, "volume": 1541143.0}, {"date": "2021-04-27", "close": 108.68, "volume": 3779044.0}, {"date": "2021-04-28", "close": 108.73, "volume": 918262.0}, {"date": "2021-04-29", "close": 108.7, "volume": 1023297.0}, {"date": "2021-04-30", "close": 108.86, "volume": 1786055.0}, {"date": "2021-05-03", "close": 108.69, "volume": 1130707.0}, {"date": "2021-05-04", "close": 108.67, "volume": 965098.0}, {"date": "2021-05-05", "close": 108.7, "volume": 882211.0}, {"date": "2021-05-06", "close": 108.7, "volume": 1274742.0}, {"date": "2021-05-07", "close": 108.71, "volume": 1107036.0}, {"date": "2021-05-10", "close": 108.55, "volume": 1226234.0}, {"date": "2021-05-11", "close": 108.45, "volume": 1643326.0}, {"date": "2021-05-12", "close": 108.14, "volume": 1536155.0}, {"date": "2021-05-13", "close": 108.31, "volume": 1307561.0}, {"date": "2021-05-14", "close": 108.4, "volume": 895494.0}, {"date": "2021-05-17", "close": 108.26, "volume": 1181616.0}, {"date": "2021-05-18", "close": 108.3, "volume": 1133315.0}, {"date": "2021-05-19", "close": 108.19, "volume": 1316613.0}, {"date": "2021-05-20", "close": 108.3, "volume": 1773165.0}, {"date": "2021-05-21", "close": 108.38, "volume": 813186.0}, {"date": "2021-05-24", "close": 108.44, "volume": 837776.0}, {"date": "2021-05-25", "close": 108.58, "volume": 721376.0}, {"date": "2021-05-26", "close": 108.47, "volume": 1285790.0}, {"date": "2021-05-27", "close": 108.32, "volume": 1367722.0}, {"date": "2021-05-28", "close": 108.37, "volume": 911256.0}, {"date": "2021-06-01", "close": 108.22, "volume": 841875.0}, {"date": "2021-06-02", "close": 108.24, "volume": 901321.0}, {"date": "2021-06-03", "close": 108.2, "volume": 834249.0}, {"date": "2021-06-04", "close": 108.38, "volume": 1194488.0}, {"date": "2021-06-07", "close": 108.31, "volume": 687697.0}, {"date": "2021-06-08", "close": 108.36, "volume": 723466.0}, {"date": "2021-06-09", "close": 108.45, "volume": 1153047.0}, {"date": "2021-06-10", "close": 108.54, "volume": 595599.0}, {"date": "2021-06-11", "close": 108.46, "volume": 611295.0}, {"date": "2021-06-14", "close": 108.34, "volume": 1068539.0}, {"date": "2021-06-15", "close": 108.31, "volume": 1226542.0}, {"date": "2021-06-16", "close": 107.91, "volume": 1143145.0}, {"date": "2021-06-17", "close": 108.14, "volume": 1347928.0}, {"date": "2021-06-18", "close": 108.12, "volume": 1392746.0}, {"date": "2021-06-21", "close": 108.0, "volume": 659934.0}, {"date": "2021-06-22", "close": 108.16, "volume": 661105.0}, {"date": "2021-06-23", "close": 108.09, "volume": 6632084.0}, {"date": "2021-06-24", "close": 108.16, "volume": 1508405.0}, {"date": "2021-06-25", "close": 108.07, "volume": 1465667.0}, {"date": "2021-06-28", "close": 108.24, "volume": 1764060.0}, {"date": "2021-06-29", "close": 108.2, "volume": 4194523.0}, {"date": "2021-06-30", "close": 108.23, "volume": 2532697.0}, {"date": "2021-07-01", "close": 108.05, "volume": 1088233.0}, {"date": "2021-07-02", "close": 108.16, "volume": 1105247.0}, {"date": "2021-07-06", "close": 108.36, "volume": 1484344.0}, {"date": "2021-07-07", "close": 108.37, "volume": 1522548.0}, {"date": "2021-07-08", "close": 108.5, "volume": 1813892.0}, {"date": "2021-07-09", "close": 108.27, "volume": 2716786.0}, {"date": "2021-07-12", "close": 108.28, "volume": 4258766.0}, {"date": "2021-07-13", "close": 108.17, "volume": 3069234.0}, {"date": "2021-07-14", "close": 108.4, "volume": 1567602.0}, {"date": "2021-07-15", "close": 108.49, "volume": 973960.0}, {"date": "2021-07-16", "close": 108.45, "volume": 972424.0}, {"date": "2021-07-19", "close": 108.62, "volume": 1738466.0}, {"date": "2021-07-20", "close": 108.56, "volume": 1881365.0}, {"date": "2021-07-21", "close": 108.37, "volume": 2135326.0}, {"date": "2021-07-22", "close": 108.53, "volume": 1453699.0}, {"date": "2021-07-23", "close": 108.63, "volume": 3744837.0}, {"date": "2021-07-26", "close": 108.56, "volume": 1925926.0}, {"date": "2021-07-27", "close": 108.635, "volume": 1944381.0}, {"date": "2021-07-28", "close": 108.71, "volume": 2837154.0}, {"date": "2021-07-29", "close": 108.67, "volume": 1248661.0}, {"date": "2021-07-30", "close": 108.69, "volume": 599293.0}, {"date": "2021-08-02", "close": 108.73, "volume": 749231.0}, {"date": "2021-08-03", "close": 108.74, "volume": 776087.0}, {"date": "2021-08-04", "close": 108.77, "volume": 2968617.0}, {"date": "2021-08-05", "close": 108.62, "volume": 920383.0}, {"date": "2021-08-06", "close": 108.42, "volume": 1443376.0}, {"date": "2021-08-09", "close": 108.38, "volume": 1082204.0}, {"date": "2021-08-10", "close": 108.3, "volume": 1171877.0}, {"date": "2021-08-11", "close": 108.43, "volume": 1037382.0}, {"date": "2021-08-12", "close": 108.38, "volume": 953120.0}, {"date": "2021-08-13", "close": 108.53, "volume": 878267.0}, {"date": "2021-08-16", "close": 108.51, "volume": 1031919.0}, {"date": "2021-08-17", "close": 108.36, "volume": 869491.0}, {"date": "2021-08-18", "close": 108.43, "volume": 750996.0}, {"date": "2021-08-19", "close": 108.44, "volume": 1231067.0}, {"date": "2021-08-20", "close": 108.41, "volume": 637703.0}, {"date": "2021-08-23", "close": 108.48, "volume": 808516.0}, {"date": "2021-08-24", "close": 108.44, "volume": 719087.0}, {"date": "2021-08-25", "close": 108.46, "volume": 3356041.0}, {"date": "2021-08-26", "close": 108.42, "volume": 975859.0}, {"date": "2021-08-27", "close": 108.6, "volume": 615205.0}, {"date": "2021-08-30", "close": 108.62, "volume": 771472.0}, {"date": "2021-08-31", "close": 108.59, "volume": 576700.0}, {"date": "2021-09-01", "close": 108.5, "volume": 792449.0}, {"date": "2021-09-02", "close": 108.54, "volume": 942306.0}, {"date": "2021-09-03", "close": 108.53, "volume": 613518.0}, {"date": "2021-09-07", "close": 108.49, "volume": 1326968.0}, {"date": "2021-09-08", "close": 108.57, "volume": 1154109.0}, {"date": "2021-09-09", "close": 108.62, "volume": 892102.0}, {"date": "2021-09-10", "close": 108.57, "volume": 550755.0}, {"date": "2021-09-13", "close": 108.6, "volume": 2594197.0}, {"date": "2021-09-14", "close": 108.64, "volume": 1589536.0}, {"date": "2021-09-15", "close": 108.63, "volume": 1084876.0}, {"date": "2021-09-16", "close": 108.5, "volume": 447461.0}, {"date": "2021-09-17", "close": 108.45, "volume": 808099.0}, {"date": "2021-09-20", "close": 108.56, "volume": 778186.0}, {"date": "2021-09-21", "close": 108.53, "volume": 718147.0}, {"date": "2021-09-22", "close": 108.44, "volume": 1046825.0}, {"date": "2021-09-23", "close": 108.16, "volume": 807884.0}, {"date": "2021-09-24", "close": 108.18, "volume": 1003404.0}, {"date": "2021-09-27", "close": 108.09, "volume": 746754.0}, {"date": "2021-09-28", "close": 107.99, "volume": 1692876.0}, {"date": "2021-09-29", "close": 108.03, "volume": 1136828.0}, {"date": "2021-09-30", "close": 108.14, "volume": 1228412.0}, {"date": "2021-10-01", "close": 108.28, "volume": 1372356.0}, {"date": "2021-10-04", "close": 108.32, "volume": 4386063.0}, {"date": "2021-10-05", "close": 108.14, "volume": 880796.0}, {"date": "2021-10-06", "close": 108.11, "volume": 1661710.0}, {"date": "2021-10-07", "close": 107.95, "volume": 1402060.0}, {"date": "2021-10-08", "close": 107.82, "volume": 1174965.0}, {"date": "2021-10-11", "close": 107.72, "volume": 827537.0}, {"date": "2021-10-12", "close": 107.85, "volume": 911639.0}, {"date": "2021-10-13", "close": 107.97, "volume": 1176939.0}, {"date": "2021-10-14", "close": 108.1, "volume": 1499587.0}, {"date": "2021-10-15", "close": 107.92, "volume": 974885.0}, {"date": "2021-10-18", "close": 107.85, "volume": 1008227.0}, {"date": "2021-10-19", "close": 107.77, "volume": 1020014.0}, {"date": "2021-10-20", "close": 107.79, "volume": 1666047.0}, {"date": "2021-10-21", "close": 107.52, "volume": 3769028.0}, {"date": "2021-10-22", "close": 107.65, "volume": 1349574.0}, {"date": "2021-10-25", "close": 107.73, "volume": 917724.0}, {"date": "2021-10-26", "close": 107.8, "volume": 1834899.0}, {"date": "2021-10-27", "close": 107.96, "volume": 1312735.0}, {"date": "2021-10-28", "close": 107.81, "volume": 899005.0}, {"date": "2021-10-29", "close": 107.83, "volume": 1829429.0}, {"date": "2021-11-01", "close": 107.86, "volume": 1095943.0}, {"date": "2021-11-02", "close": 107.94, "volume": 1021511.0}, {"date": "2021-11-03", "close": 107.81, "volume": 1450823.0}, {"date": "2021-11-04", "close": 107.89, "volume": 4271820.0}, {"date": "2021-11-05", "close": 108.13, "volume": 2278368.0}, {"date": "2021-11-08", "close": 108.0, "volume": 1057240.0}, {"date": "2021-11-09", "close": 108.06, "volume": 1550239.0}, {"date": "2021-11-10", "close": 107.55, "volume": 1898913.0}, {"date": "2021-11-11", "close": 107.53, "volume": 615841.0}, {"date": "2021-11-12", "close": 107.51, "volume": 1184531.0}, {"date": "2021-11-15", "close": 107.37, "volume": 1252769.0}, {"date": "2021-11-16", "close": 107.42, "volume": 981827.0}, {"date": "2021-11-17", "close": 107.54, "volume": 2916421.0}, {"date": "2021-11-18", "close": 107.59, "volume": 827768.0}, {"date": "2021-11-19", "close": 107.61, "volume": 1043999.0}, {"date": "2021-11-22", "close": 107.3, "volume": 1402318.0}, {"date": "2021-11-23", "close": 107.05, "volume": 1670525.0}, {"date": "2021-11-24", "close": 107.03, "volume": 1743527.0}, {"date": "2021-11-26", "close": 107.53, "volume": 670297.0}, {"date": "2021-11-29", "close": 107.6, "volume": 1263864.0}, {"date": "2021-11-30", "close": 107.57, "volume": 1386981.0}, {"date": "2021-12-01", "close": 107.59, "volume": 2876894.0}, {"date": "2021-12-02", "close": 107.51, "volume": 1602978.0}, {"date": "2021-12-03", "close": 107.63, "volume": 1898666.0}, {"date": "2021-12-06", "close": 107.58, "volume": 1131175.0}, {"date": "2021-12-07", "close": 107.4, "volume": 1703588.0}, {"date": "2021-12-08", "close": 107.37, "volume": 2321985.0}, {"date": "2021-12-09", "close": 107.36, "volume": 1675747.0}, {"date": "2021-12-10", "close": 107.36, "volume": 1466013.0}, {"date": "2021-12-13", "close": 107.48, "volume": 1623454.0}, {"date": "2021-12-14", "close": 107.43, "volume": 1395993.0}, {"date": "2021-12-15", "close": 107.35, "volume": 1495444.0}, {"date": "2021-12-16", "close": 107.57, "volume": 1978915.0}, {"date": "2021-12-17", "close": 107.55, "volume": 1410118.0}, {"date": "2021-12-20", "close": 107.53, "volume": 1038761.0}, {"date": "2021-12-21", "close": 107.38, "volume": 2113933.0}, {"date": "2021-12-22", "close": 107.4, "volume": 969760.0}, {"date": "2021-12-23", "close": 107.39, "volume": 1179914.0}, {"date": "2021-12-27", "close": 107.43, "volume": 1063365.0}, {"date": "2021-12-28", "close": 107.51, "volume": 1009839.0}, {"date": "2021-12-29", "close": 107.32, "volume": 1239384.0}, {"date": "2021-12-30", "close": 107.36, "volume": 959885.0}, {"date": "2021-12-31", "close": 107.43, "volume": 1554425.0}, {"date": "2022-01-03", "close": 107.0, "volume": 2352205.0}, {"date": "2022-01-04", "close": 107.06, "volume": 1449331.0}, {"date": "2022-01-05", "close": 106.74, "volume": 2231155.0}, {"date": "2022-01-06", "close": 106.6, "volume": 2710327.0}, {"date": "2022-01-07", "close": 106.29, "volume": 2003348.0}, {"date": "2022-01-10", "close": 106.14, "volume": 2332573.0}, {"date": "2022-01-11", "close": 106.37, "volume": 1451759.0}, {"date": "2022-01-12", "close": 106.29, "volume": 2954642.0}, {"date": "2022-01-13", "close": 106.24, "volume": 1763301.0}, {"date": "2022-01-14", "close": 105.88, "volume": 1791564.0}, {"date": "2022-01-18", "close": 105.28, "volume": 3409705.0}, {"date": "2022-01-19", "close": 105.63, "volume": 1715540.0}, {"date": "2022-01-20", "close": 105.73, "volume": 1386871.0}, {"date": "2022-01-21", "close": 105.84, "volume": 1296014.0}, {"date": "2022-01-24", "close": 105.94, "volume": 2530781.0}, {"date": "2022-01-25", "close": 105.94, "volume": 1289826.0}, {"date": "2022-01-26", "close": 105.38, "volume": 1711405.0}, {"date": "2022-01-27", "close": 105.63, "volume": 1935215.0}, {"date": "2022-01-28", "close": 105.88, "volume": 3812189.0}, {"date": "2022-01-31", "close": 105.93, "volume": 2590195.0}, {"date": "2022-02-01", "close": 105.7, "volume": 3292865.0}, {"date": "2022-02-02", "close": 105.79, "volume": 3006822.0}, {"date": "2022-02-03", "close": 105.59, "volume": 3094273.0}, {"date": "2022-02-04", "close": 105.01, "volume": 2279801.0}, {"date": "2022-02-07", "close": 105.12, "volume": 1627963.0}, {"date": "2022-02-08", "close": 104.86, "volume": 3054548.0}, {"date": "2022-02-09", "close": 104.7, "volume": 7199024.0}, {"date": "2022-02-10", "close": 103.8, "volume": 5559462.0}, {"date": "2022-02-11", "close": 104.28, "volume": 3476293.0}, {"date": "2022-02-14", "close": 103.85, "volume": 2741154.0}, {"date": "2022-02-15", "close": 103.83, "volume": 1318704.0}, {"date": "2022-02-16", "close": 103.86, "volume": 1259494.0}, {"date": "2022-02-17", "close": 104.05, "volume": 2037973.0}, {"date": "2022-02-18", "close": 104.08, "volume": 1225784.0}, {"date": "2022-02-22", "close": 103.94, "volume": 2967687.0}, {"date": "2022-02-23", "close": 103.6, "volume": 1522619.0}, {"date": "2022-02-24", "close": 103.81, "volume": 2130190.0}, {"date": "2022-02-25", "close": 103.97, "volume": 1182882.0}, {"date": "2022-02-28", "close": 104.54, "volume": 1667763.0}, {"date": "2022-03-01", "close": 104.95, "volume": 1430795.0}, {"date": "2022-03-02", "close": 103.88, "volume": 2250769.0}, {"date": "2022-03-03", "close": 104.28, "volume": 2110950.0}, {"date": "2022-03-04", "close": 104.66, "volume": 1628397.0}, {"date": "2022-03-07", "close": 104.26, "volume": 1315009.0}, {"date": "2022-03-08", "close": 103.97, "volume": 1958648.0}, {"date": "2022-03-09", "close": 103.79, "volume": 1469977.0}, {"date": "2022-03-10", "close": 103.57, "volume": 2344532.0}, {"date": "2022-03-11", "close": 103.41, "volume": 1088087.0}, {"date": "2022-03-14", "close": 102.55, "volume": 2065740.0}, {"date": "2022-03-15", "close": 102.62, "volume": 1515906.0}, {"date": "2022-03-16", "close": 102.52, "volume": 1794659.0}, {"date": "2022-03-17", "close": 102.58, "volume": 980750.0}, {"date": "2022-03-18", "close": 102.82, "volume": 1146842.0}, {"date": "2022-03-21", "close": 102.07, "volume": 1653212.0}, {"date": "2022-03-22", "close": 101.71, "volume": 2017727.0}, {"date": "2022-03-23", "close": 102.15, "volume": 1098119.0}, {"date": "2022-03-24", "close": 101.64, "volume": 1946475.0}, {"date": "2022-03-25", "close": 100.79, "volume": 2785448.0}, {"date": "2022-03-28", "close": 100.96, "volume": 1570910.0}, {"date": "2022-03-29", "close": 101.46, "volume": 1941776.0}, {"date": "2022-03-30", "close": 101.77, "volume": 1527483.0}, {"date": "2022-03-31", "close": 101.87, "volume": 1746332.0}, {"date": "2022-04-01", "close": 101.26, "volume": 1854552.0}, {"date": "2022-04-04", "close": 101.46, "volume": 1580527.0}, {"date": "2022-04-05", "close": 100.37, "volume": 5757322.0}, {"date": "2022-04-06", "close": 100.27, "volume": 2903280.0}, {"date": "2022-04-07", "close": 99.98, "volume": 1848203.0}, {"date": "2022-04-08", "close": 99.47, "volume": 1593079.0}, {"date": "2022-04-11", "close": 99.19, "volume": 2137241.0}, {"date": "2022-04-12", "close": 99.55, "volume": 3333983.0}, {"date": "2022-04-13", "close": 99.7, "volume": 1934938.0}, {"date": "2022-04-14", "close": 98.96, "volume": 2291958.0}, {"date": "2022-04-18", "close": 98.68, "volume": 1709503.0}, {"date": "2022-04-19", "close": 97.97, "volume": 2732725.0}, {"date": "2022-04-20", "close": 98.5, "volume": 2016196.0}, {"date": "2022-04-21", "close": 97.86, "volume": 2119518.0}, {"date": "2022-04-22", "close": 97.7, "volume": 1975086.0}, {"date": "2022-04-25", "close": 98.24, "volume": 3097862.0}, {"date": "2022-04-26", "close": 98.84, "volume": 1835348.0}, {"date": "2022-04-27", "close": 98.69, "volume": 1932471.0}, {"date": "2022-04-28", "close": 98.59, "volume": 2059612.0}, {"date": "2022-04-29", "close": 98.1, "volume": 2602269.0}, {"date": "2022-05-02", "close": 97.44, "volume": 3637725.0}, {"date": "2022-05-03", "close": 97.52, "volume": 1982527.0}, {"date": "2022-05-04", "close": 98.26, "volume": 2790794.0}, {"date": "2022-05-05", "close": 97.2, "volume": 2003713.0}, {"date": "2022-05-06", "close": 97.03, "volume": 1890355.0}, {"date": "2022-05-09", "close": 97.54, "volume": 2577677.0}, {"date": "2022-05-10", "close": 97.85, "volume": 3682108.0}, {"date": "2022-05-11", "close": 98.18, "volume": 4348666.0}, {"date": "2022-05-12", "close": 98.54, "volume": 2717011.0}, {"date": "2022-05-13", "close": 98.28, "volume": 1635544.0}, {"date": "2022-05-16", "close": 98.64, "volume": 1429884.0}, {"date": "2022-05-17", "close": 98.04, "volume": 1955992.0}, {"date": "2022-05-18", "close": 98.29, "volume": 1467299.0}, {"date": "2022-05-19", "close": 98.62, "volume": 2142722.0}, {"date": "2022-05-20", "close": 98.85, "volume": 1515912.0}, {"date": "2022-05-23", "close": 98.52, "volume": 1324690.0}, {"date": "2022-05-24", "close": 99.3, "volume": 1871545.0}, {"date": "2022-05-25", "close": 99.54, "volume": 2217834.0}, {"date": "2022-05-26", "close": 99.51, "volume": 1103169.0}, {"date": "2022-05-27", "close": 99.7, "volume": 935393.0}, {"date": "2022-05-31", "close": 99.17, "volume": 1513198.0}, {"date": "2022-06-01", "close": 98.42, "volume": 1995938.0}, {"date": "2022-06-02", "close": 98.83, "volume": 1313168.0}, {"date": "2022-06-03", "close": 98.49, "volume": 1159336.0}, {"date": "2022-06-06", "close": 97.81, "volume": 2897187.0}, {"date": "2022-06-07", "close": 98.21, "volume": 1422300.0}, {"date": "2022-06-08", "close": 97.75, "volume": 1172667.0}, {"date": "2022-06-09", "close": 98.01, "volume": 6216596.0}, {"date": "2022-06-10", "close": 97.03, "volume": 6745625.0}, {"date": "2022-06-13", "close": 94.74, "volume": 4573091.0}, {"date": "2022-06-14", "close": 94.4, "volume": 3035076.0}, {"date": "2022-06-15", "close": 95.35, "volume": 2258357.0}, {"date": "2022-06-16", "close": 95.56, "volume": 3392575.0}, {"date": "2022-06-17", "close": 95.55, "volume": 2526719.0}, {"date": "2022-06-21", "close": 95.41, "volume": 3258300.0}, {"date": "2022-06-22", "close": 96.22, "volume": 2523188.0}, {"date": "2022-06-23", "close": 96.52, "volume": 2176213.0}, {"date": "2022-06-24", "close": 96.44, "volume": 2488348.0}, {"date": "2022-06-27", "close": 96.21, "volume": 3308431.0}, {"date": "2022-06-28", "close": 96.03, "volume": 2593032.0}, {"date": "2022-06-29", "close": 96.93, "volume": 3186874.0}, {"date": "2022-06-30", "close": 97.49, "volume": 2760954.0}, {"date": "2022-07-01", "close": 98.01, "volume": 1463434.0}, {"date": "2022-07-05", "close": 98.3, "volume": 1409869.0}, {"date": "2022-07-06", "close": 97.48, "volume": 2572092.0}, {"date": "2022-07-07", "close": 97.41, "volume": 1534892.0}, {"date": "2022-07-08", "close": 97.02, "volume": 996334.0}, {"date": "2022-07-11", "close": 97.47, "volume": 862325.0}, {"date": "2022-07-12", "close": 97.57, "volume": 2962915.0}, {"date": "2022-07-13", "close": 97.87, "volume": 2075797.0}, {"date": "2022-07-14", "close": 97.57, "volume": 889705.0}, {"date": "2022-07-15", "close": 98.03, "volume": 1347103.0}, {"date": "2022-07-18", "close": 97.88, "volume": 1247635.0}, {"date": "2022-07-19", "close": 97.8, "volume": 906834.0}, {"date": "2022-07-20", "close": 97.55, "volume": 1425314.0}, {"date": "2022-07-21", "close": 98.29, "volume": 1960108.0}, {"date": "2022-07-22", "close": 99.02, "volume": 1934320.0}, {"date": "2022-07-25", "close": 98.9, "volume": 1102415.0}, {"date": "2022-07-26", "close": 98.87, "volume": 1314132.0}, {"date": "2022-07-27", "close": 99.3, "volume": 931570.0}, {"date": "2022-07-28", "close": 100.28, "volume": 1308390.0}, {"date": "2022-07-29", "close": 100.42, "volume": 3212848.0}, {"date": "2022-08-01", "close": 100.53, "volume": 3246566.0}, {"date": "2022-08-02", "close": 99.21, "volume": 2315758.0}, {"date": "2022-08-03", "close": 99.61, "volume": 1690156.0}, {"date": "2022-08-04", "close": 99.71, "volume": 3662991.0}, {"date": "2022-08-05", "close": 98.57, "volume": 2515373.0}, {"date": "2022-08-08", "close": 99.1, "volume": 2377059.0}, {"date": "2022-08-09", "close": 98.89, "volume": 1201307.0}, {"date": "2022-08-10", "close": 99.18, "volume": 1374567.0}, {"date": "2022-08-11", "close": 98.8, "volume": 1325211.0}, {"date": "2022-08-12", "close": 99.14, "volume": 1431651.0}, {"date": "2022-08-15", "close": 99.51, "volume": 887115.0}, {"date": "2022-08-16", "close": 99.2, "volume": 849876.0}, {"date": "2022-08-17", "close": 98.63, "volume": 952936.0}, {"date": "2022-08-18", "close": 98.94, "volume": 865031.0}, {"date": "2022-08-19", "close": 98.23, "volume": 1070112.0}, {"date": "2022-08-22", "close": 97.6, "volume": 804366.0}, {"date": "2022-08-23", "close": 97.57, "volume": 1334594.0}, {"date": "2022-08-24", "close": 97.17, "volume": 1131603.0}, {"date": "2022-08-25", "close": 97.76, "volume": 787213.0}, {"date": "2022-08-26", "close": 97.52, "volume": 905517.0}, {"date": "2022-08-29", "close": 97.01, "volume": 1160033.0}, {"date": "2022-08-30", "close": 97.08, "volume": 952064.0}, {"date": "2022-08-31", "close": 96.69, "volume": 1986844.0}, {"date": "2022-09-01", "close": 96.04, "volume": 2959922.0}, {"date": "2022-09-02", "close": 96.39, "volume": 2833495.0}, {"date": "2022-09-06", "close": 95.42, "volume": 2178106.0}, {"date": "2022-09-07", "close": 95.99, "volume": 1241805.0}, {"date": "2022-09-08", "close": 95.61, "volume": 838577.0}, {"date": "2022-09-09", "close": 95.46, "volume": 1526705.0}, {"date": "2022-09-12", "close": 95.36, "volume": 948912.0}, {"date": "2022-09-13", "close": 94.6, "volume": 2468934.0}, {"date": "2022-09-14", "close": 94.82, "volume": 2435534.0}, {"date": "2022-09-15", "close": 94.44, "volume": 1273296.0}, {"date": "2022-09-16", "close": 94.43, "volume": 1423984.0}, {"date": "2022-09-19", "close": 94.02, "volume": 2081024.0}, {"date": "2022-09-20", "close": 93.8, "volume": 2664694.0}, {"date": "2022-09-21", "close": 94.0, "volume": 1636082.0}, {"date": "2022-09-22", "close": 92.73, "volume": 1858588.0}, {"date": "2022-09-23", "close": 92.36, "volume": 2547016.0}, {"date": "2022-09-26", "close": 90.51, "volume": 2443166.0}, {"date": "2022-09-27", "close": 91.03, "volume": 2949770.0}, {"date": "2022-09-28", "close": 92.73, "volume": 1668430.0}, {"date": "2022-09-29", "close": 92.08, "volume": 1918219.0}, {"date": "2022-09-30", "close": 91.58, "volume": 4205048.0}, {"date": "2022-10-03", "close": 92.22, "volume": 2229782.0}, {"date": "2022-10-04", "close": 92.66, "volume": 1418149.0}, {"date": "2022-10-05", "close": 91.73, "volume": 1705126.0}, {"date": "2022-10-06", "close": 91.55, "volume": 1702986.0}, {"date": "2022-10-07", "close": 91.28, "volume": 1758994.0}, {"date": "2022-10-10", "close": 90.88, "volume": 1141152.0}, {"date": "2022-10-11", "close": 90.96, "volume": 7402518.0}, {"date": "2022-10-12", "close": 90.88, "volume": 1439152.0}, {"date": "2022-10-13", "close": 90.36, "volume": 1959947.0}, {"date": "2022-10-14", "close": 89.88, "volume": 1892116.0}, {"date": "2022-10-17", "close": 90.02, "volume": 1822643.0}, {"date": "2022-10-18", "close": 90.17, "volume": 1275657.0}, {"date": "2022-10-19", "close": 89.41, "volume": 1362580.0}, {"date": "2022-10-20", "close": 88.68, "volume": 25665000.0}, {"date": "2022-10-21", "close": 88.86, "volume": 12117770.0}, {"date": "2022-10-24", "close": 88.67, "volume": 3269556.0}, {"date": "2022-10-25", "close": 89.75, "volume": 3237223.0}, {"date": "2022-10-26", "close": 90.45, "volume": 2349652.0}, {"date": "2022-10-27", "close": 90.95, "volume": 2467765.0}, {"date": "2022-10-28", "close": 90.96, "volume": 1712004.0}, {"date": "2022-10-31", "close": 90.34, "volume": 1573887.0}, {"date": "2022-11-01", "close": 90.35, "volume": 1597539.0}, {"date": "2022-11-02", "close": 90.23, "volume": 2047125.0}, {"date": "2022-11-03", "close": 89.8, "volume": 2101282.0}, {"date": "2022-11-04", "close": 90.05, "volume": 1651331.0}, {"date": "2022-11-07", "close": 89.6, "volume": 1759010.0}, {"date": "2022-11-08", "close": 90.05, "volume": 3688649.0}, {"date": "2022-11-09", "close": 90.15, "volume": 1390172.0}, {"date": "2022-11-10", "close": 92.42, "volume": 2726574.0}, {"date": "2022-11-11", "close": 92.33, "volume": 1248298.0}, {"date": "2022-11-14", "close": 92.07, "volume": 2153317.0}, {"date": "2022-11-15", "close": 92.64, "volume": 2733869.0}, {"date": "2022-11-16", "close": 93.17, "volume": 3165124.0}, {"date": "2022-11-17", "close": 92.82, "volume": 3375796.0}, {"date": "2022-11-18", "close": 92.75, "volume": 2838539.0}, {"date": "2022-11-21", "close": 92.75, "volume": 2176586.0}, {"date": "2022-11-22", "close": 93.16, "volume": 2788797.0}, {"date": "2022-11-23", "close": 93.7, "volume": 1739396.0}, {"date": "2022-11-25", "close": 93.7, "volume": 604668.0}, {"date": "2022-11-28", "close": 93.56, "volume": 1604759.0}, {"date": "2022-11-29", "close": 92.96, "volume": 1190751.0}, {"date": "2022-11-30", "close": 93.99, "volume": 1152007.0}, {"date": "2022-12-01", "close": 94.37, "volume": 1440644.0}, {"date": "2022-12-02", "close": 94.78, "volume": 2733716.0}, {"date": "2022-12-05", "close": 93.8, "volume": 2500766.0}, {"date": "2022-12-06", "close": 94.06, "volume": 2184227.0}, {"date": "2022-12-07", "close": 95.05, "volume": 1376086.0}, {"date": "2022-12-08", "close": 94.68, "volume": 1654341.0}, {"date": "2022-12-09", "close": 94.15, "volume": 1896680.0}, {"date": "2022-12-12", "close": 94.17, "volume": 1815407.0}, {"date": "2022-12-13", "close": 95.13, "volume": 1845818.0}, {"date": "2022-12-14", "close": 95.44, "volume": 1790604.0}, {"date": "2022-12-15", "close": 95.31, "volume": 2796118.0}, {"date": "2022-12-16", "close": 95.06, "volume": 1299306.0}, {"date": "2022-12-19", "close": 94.53, "volume": 2213874.0}, {"date": "2022-12-20", "close": 93.8, "volume": 2632623.0}, {"date": "2022-12-21", "close": 94.04, "volume": 1636120.0}, {"date": "2022-12-22", "close": 93.9, "volume": 1390307.0}, {"date": "2022-12-23", "close": 93.7, "volume": 1480920.0}, {"date": "2022-12-27", "close": 93.07, "volume": 1489337.0}, {"date": "2022-12-28", "close": 92.81, "volume": 1447095.0}, {"date": "2022-12-29", "close": 93.4, "volume": 1418315.0}, {"date": "2022-12-30", "close": 92.75, "volume": 1634180.0}, {"date": "2023-01-03", "close": 93.19, "volume": 2060840.0}, {"date": "2023-01-04", "close": 93.81, "volume": 1694359.0}, {"date": "2023-01-05", "close": 93.62, "volume": 1285325.0}, {"date": "2023-01-06", "close": 94.83, "volume": 1420098.0}, {"date": "2023-01-09", "close": 95.11, "volume": 2277125.0}, {"date": "2023-01-10", "close": 94.72, "volume": 1756216.0}, {"date": "2023-01-11", "close": 95.38, "volume": 8155921.0}, {"date": "2023-01-12", "close": 96.05, "volume": 6284390.0}, {"date": "2023-01-13", "close": 95.61, "volume": 2043348.0}, {"date": "2023-01-17", "close": 95.39, "volume": 2588092.0}, {"date": "2023-01-18", "close": 96.39, "volume": 13765270.0}, {"date": "2023-01-19", "close": 96.12, "volume": 4738783.0}, {"date": "2023-01-20", "close": 95.82, "volume": 3032001.0}, {"date": "2023-01-23", "close": 95.5, "volume": 1851063.0}, {"date": "2023-01-24", "close": 95.98, "volume": 1784447.0}, {"date": "2023-01-25", "close": 96.27, "volume": 2967611.0}, {"date": "2023-01-26", "close": 95.94, "volume": 1986393.0}, {"date": "2023-01-27", "close": 95.97, "volume": 1438619.0}, {"date": "2023-01-30", "close": 95.56, "volume": 2055134.0}, {"date": "2023-01-31", "close": 95.88, "volume": 1931771.0}, {"date": "2023-02-01", "close": 96.45, "volume": 1879264.0}, {"date": "2023-02-02", "close": 96.43, "volume": 2037234.0}, {"date": "2023-02-03", "close": 95.67, "volume": 3672276.0}, {"date": "2023-02-06", "close": 94.84, "volume": 2374650.0}, {"date": "2023-02-07", "close": 94.76, "volume": 1343384.0}, {"date": "2023-02-08", "close": 95.02, "volume": 1105651.0}, {"date": "2023-02-09", "close": 94.67, "volume": 2178993.0}, {"date": "2023-02-10", "close": 94.25, "volume": 1516693.0}, {"date": "2023-02-13", "close": 94.57, "volume": 1429168.0}, {"date": "2023-02-14", "close": 94.04, "volume": 2938124.0}, {"date": "2023-02-15", "close": 94.02, "volume": 1634490.0}, {"date": "2023-02-16", "close": 93.69, "volume": 2055911.0}, {"date": "2023-02-17", "close": 93.85, "volume": 1922566.0}, {"date": "2023-02-21", "close": 92.79, "volume": 2109926.0}, {"date": "2023-02-22", "close": 93.12, "volume": 1574109.0}, {"date": "2023-02-23", "close": 93.38, "volume": 1910873.0}, {"date": "2023-02-24", "close": 92.81, "volume": 1632634.0}, {"date": "2023-02-27", "close": 93.05, "volume": 2395183.0}, {"date": "2023-02-28", "close": 93.01, "volume": 1823743.0}, {"date": "2023-03-01", "close": 92.07, "volume": 1771063.0}, {"date": "2023-03-02", "close": 91.7, "volume": 2891401.0}, {"date": "2023-03-03", "close": 92.49, "volume": 1771057.0}, {"date": "2023-03-06", "close": 92.3, "volume": 9702833.0}, {"date": "2023-03-07", "close": 92.07, "volume": 2493260.0}, {"date": "2023-03-08", "close": 92.05, "volume": 1480346.0}, {"date": "2023-03-09", "close": 92.46, "volume": 2776810.0}, {"date": "2023-03-10", "close": 93.21, "volume": 2463146.0}, {"date": "2023-03-13", "close": 94.12, "volume": 2217958.0}, {"date": "2023-03-14", "close": 93.67, "volume": 1848992.0}, {"date": "2023-03-15", "close": 94.62, "volume": 2178549.0}, {"date": "2023-03-16", "close": 94.19, "volume": 3105077.0}, {"date": "2023-03-17", "close": 95.09, "volume": 2888985.0}, {"date": "2023-03-20", "close": 94.3, "volume": 2206919.0}, {"date": "2023-03-21", "close": 94.12, "volume": 1961616.0}, {"date": "2023-03-22", "close": 95.38, "volume": 2418693.0}, {"date": "2023-03-23", "close": 95.45, "volume": 2226865.0}, {"date": "2023-03-24", "close": 95.6, "volume": 1628658.0}, {"date": "2023-03-27", "close": 94.42, "volume": 1257509.0}, {"date": "2023-03-28", "close": 94.14, "volume": 1243961.0}, {"date": "2023-03-29", "close": 94.41, "volume": 1493956.0}, {"date": "2023-03-30", "close": 94.46, "volume": 1647990.0}, {"date": "2023-03-31", "close": 94.73, "volume": 1456277.0}, {"date": "2023-04-03", "close": 94.9, "volume": 1933371.0}, {"date": "2023-04-04", "close": 95.47, "volume": 1367737.0}, {"date": "2023-04-05", "close": 95.74, "volume": 2269230.0}, {"date": "2023-04-06", "close": 95.49, "volume": 1316718.0}, {"date": "2023-04-10", "close": 94.56, "volume": 1355058.0}, {"date": "2023-04-11", "close": 94.9, "volume": 4215849.0}, {"date": "2023-04-12", "close": 95.12, "volume": 2181690.0}, {"date": "2023-04-13", "close": 95.06, "volume": 1988372.0}, {"date": "2023-04-14", "close": 94.43, "volume": 942565.0}, {"date": "2023-04-17", "close": 93.88, "volume": 1518347.0}, {"date": "2023-04-18", "close": 93.94, "volume": 1695451.0}, {"date": "2023-04-19", "close": 93.94, "volume": 1995990.0}, {"date": "2023-04-20", "close": 94.49, "volume": 1185709.0}, {"date": "2023-04-21", "close": 94.2, "volume": 2354869.0}, {"date": "2023-04-24", "close": 94.58, "volume": 1434734.0}, {"date": "2023-04-25", "close": 95.18, "volume": 1271397.0}, {"date": "2023-04-26", "close": 94.7, "volume": 1514264.0}, {"date": "2023-04-27", "close": 94.42, "volume": 1896621.0}, {"date": "2023-04-28", "close": 94.88, "volume": 1757322.0}, {"date": "2023-05-01", "close": 93.7, "volume": 1209940.0}, {"date": "2023-05-02", "close": 94.68, "volume": 1967217.0}, {"date": "2023-05-03", "close": 95.3, "volume": 2293702.0}, {"date": "2023-05-04", "close": 95.1, "volume": 2948184.0}, {"date": "2023-05-05", "close": 94.82, "volume": 1149636.0}, {"date": "2023-05-08", "close": 94.33, "volume": 1334489.0}, {"date": "2023-05-09", "close": 94.16, "volume": 2058631.0}, {"date": "2023-05-10", "close": 94.83, "volume": 1700293.0}, {"date": "2023-05-11", "close": 95.17, "volume": 1056644.0}, {"date": "2023-05-12", "close": 94.5, "volume": 992257.0}, {"date": "2023-05-15", "close": 94.29, "volume": 1105233.0}, {"date": "2023-05-16", "close": 94.09, "volume": 1376310.0}, {"date": "2023-05-17", "close": 94.05, "volume": 909236.0}, {"date": "2023-05-18", "close": 93.59, "volume": 1103774.0}, {"date": "2023-05-19", "close": 93.21, "volume": 1751902.0}, {"date": "2023-05-22", "close": 93.26, "volume": 1072895.0}, {"date": "2023-05-23", "close": 93.29, "volume": 1415844.0}, {"date": "2023-05-24", "close": 92.99, "volume": 2096555.0}, {"date": "2023-05-25", "close": 92.54, "volume": 2034937.0}, {"date": "2023-05-26", "close": 92.59, "volume": 1408191.0}, {"date": "2023-05-30", "close": 93.41, "volume": 1877580.0}, {"date": "2023-05-31", "close": 93.98, "volume": 2032176.0}, {"date": "2023-06-01", "close": 93.88, "volume": 4433416.0}, {"date": "2023-06-02", "close": 93.36, "volume": 1509946.0}, {"date": "2023-06-05", "close": 93.3, "volume": 2007155.0}, {"date": "2023-06-06", "close": 93.6, "volume": 1261534.0}, {"date": "2023-06-07", "close": 93.16, "volume": 2476093.0}, {"date": "2023-06-08", "close": 93.63, "volume": 1405587.0}, {"date": "2023-06-09", "close": 93.41, "volume": 1182910.0}, {"date": "2023-06-12", "close": 93.59, "volume": 1209047.0}, {"date": "2023-06-13", "close": 93.13, "volume": 2967343.0}, {"date": "2023-06-14", "close": 93.15, "volume": 1466132.0}, {"date": "2023-06-15", "close": 93.86, "volume": 996335.0}, {"date": "2023-06-16", "close": 93.57, "volume": 1261648.0}, {"date": "2023-06-20", "close": 93.52, "volume": 1221771.0}, {"date": "2023-06-21", "close": 93.77, "volume": 2902938.0}, {"date": "2023-06-22", "close": 93.27, "volume": 1725484.0}, {"date": "2023-06-23", "close": 93.64, "volume": 1104359.0}, {"date": "2023-06-26", "close": 93.88, "volume": 1302509.0}, {"date": "2023-06-27", "close": 93.65, "volume": 3567372.0}, {"date": "2023-06-28", "close": 93.87, "volume": 1174573.0}, {"date": "2023-06-29", "close": 93.06, "volume": 2318428.0}, {"date": "2023-06-30", "close": 93.265, "volume": 1657572.0}, {"date": "2023-07-03", "close": 92.71, "volume": 811591.0}, {"date": "2023-07-05", "close": 92.21, "volume": 1439599.0}, {"date": "2023-07-06", "close": 91.6, "volume": 1808592.0}, {"date": "2023-07-07", "close": 91.61, "volume": 1086009.0}, {"date": "2023-07-10", "close": 91.83, "volume": 1333059.0}, {"date": "2023-07-11", "close": 92.17, "volume": 1245362.0}, {"date": "2023-07-12", "close": 93.05, "volume": 2311138.0}, {"date": "2023-07-13", "close": 93.81, "volume": 1672459.0}, {"date": "2023-07-14", "close": 93.24, "volume": 1895744.0}, {"date": "2023-07-17", "close": 93.55, "volume": 1716709.0}, {"date": "2023-07-18", "close": 93.54, "volume": 1351848.0}, {"date": "2023-07-19", "close": 93.72, "volume": 2745097.0}, {"date": "2023-07-20", "close": 93.06, "volume": 13666940.0}, {"date": "2023-07-21", "close": 93.17, "volume": 2792531.0}, {"date": "2023-07-24", "close": 93.06, "volume": 1969399.0}, {"date": "2023-07-25", "close": 92.94, "volume": 1853103.0}, {"date": "2023-07-26", "close": 93.31, "volume": 1534242.0}, {"date": "2023-07-27", "close": 92.49, "volume": 1947590.0}, {"date": "2023-07-28", "close": 92.87, "volume": 1490262.0}, {"date": "2023-07-31", "close": 92.92, "volume": 1647982.0}, {"date": "2023-08-01", "close": 92.01, "volume": 1511690.0}, {"date": "2023-08-02", "close": 91.61, "volume": 1518075.0}, {"date": "2023-08-03", "close": 90.9, "volume": 4094333.0}, {"date": "2023-08-04", "close": 91.74, "volume": 1971149.0}, {"date": "2023-08-07", "close": 91.71, "volume": 1078716.0}, {"date": "2023-08-08", "close": 92.04, "volume": 2616264.0}, {"date": "2023-08-09", "close": 92.25, "volume": 1497872.0}, {"date": "2023-08-10", "close": 91.6, "volume": 1836592.0}, {"date": "2023-08-11", "close": 91.15, "volume": 1640690.0}, {"date": "2023-08-14", "close": 91.01, "volume": 2193501.0}, {"date": "2023-08-15", "close": 90.72, "volume": 1176214.0}, {"date": "2023-08-16", "close": 90.47, "volume": 1652531.0}, {"date": "2023-08-17", "close": 90.51, "volume": 2229555.0}, {"date": "2023-08-18", "close": 90.67, "volume": 1048483.0}, {"date": "2023-08-21", "close": 90.12, "volume": 1562149.0}, {"date": "2023-08-22", "close": 90.16, "volume": 1303789.0}, {"date": "2023-08-23", "close": 91.19, "volume": 1027180.0}, {"date": "2023-08-24", "close": 90.85, "volume": 1338935.0}, {"date": "2023-08-25", "close": 90.92, "volume": 1194295.0}, {"date": "2023-08-28", "close": 91.11, "volume": 900568.0}, {"date": "2023-08-29", "close": 91.8, "volume": 1310938.0}, {"date": "2023-08-30", "close": 91.74, "volume": 1244123.0}, {"date": "2023-08-31", "close": 91.9, "volume": 1920438.0}, {"date": "2023-09-01", "close": 91.15, "volume": 1803075.0}, {"date": "2023-09-05", "close": 90.48, "volume": 1552977.0}, {"date": "2023-09-06", "close": 90.37, "volume": 2155057.0}, {"date": "2023-09-07", "close": 90.68, "volume": 1715955.0}, {"date": "2023-09-08", "close": 90.77, "volume": 2041134.0}, {"date": "2023-09-11", "close": 90.68, "volume": 1244035.0}, {"date": "2023-09-12", "close": 90.75, "volume": 1175043.0}, {"date": "2023-09-13", "close": 91.06, "volume": 1177258.0}, {"date": "2023-09-14", "close": 90.89, "volume": 1386735.0}, {"date": "2023-09-15", "close": 90.64, "volume": 1193787.0}, {"date": "2023-09-18", "close": 90.75, "volume": 1244076.0}, {"date": "2023-09-19", "close": 90.46, "volume": 1302259.0}, {"date": "2023-09-20", "close": 90.36, "volume": 1707516.0}, {"date": "2023-09-21", "close": 89.56, "volume": 2265172.0}, {"date": "2023-09-22", "close": 90.07, "volume": 1683404.0}, {"date": "2023-09-25", "close": 89.13, "volume": 2484884.0}, {"date": "2023-09-26", "close": 89.04, "volume": 1773086.0}, {"date": "2023-09-27", "close": 88.51, "volume": 5507230.0}, {"date": "2023-09-28", "close": 89.04, "volume": 3670050.0}, {"date": "2023-09-29", "close": 88.8, "volume": 1903232.0}, {"date": "2023-10-02", "close": 87.6, "volume": 4070341.0}, {"date": "2023-10-03", "close": 86.62, "volume": 2426609.0}, {"date": "2023-10-04", "close": 87.41, "volume": 2670400.0}, {"date": "2023-10-05", "close": 87.71, "volume": 1770937.0}, {"date": "2023-10-06", "close": 87.32, "volume": 1939356.0}, {"date": "2023-10-09", "close": 88.3, "volume": 1509103.0}, {"date": "2023-10-10", "close": 88.27, "volume": 2152506.0}, {"date": "2023-10-11", "close": 88.56, "volume": 3037627.0}, {"date": "2023-10-12", "close": 87.61, "volume": 3792250.0}, {"date": "2023-10-13", "close": 87.95, "volume": 2051158.0}, {"date": "2023-10-16", "close": 87.42, "volume": 2252294.0}, {"date": "2023-10-17", "close": 86.74, "volume": 12047610.0}, {"date": "2023-10-18", "close": 86.18, "volume": 8442596.0}, {"date": "2023-10-19", "close": 85.82, "volume": 3693910.0}, {"date": "2023-10-20", "close": 86.06, "volume": 2174241.0}, {"date": "2023-10-23", "close": 86.23, "volume": 2962489.0}, {"date": "2023-10-24", "close": 86.73, "volume": 2123929.0}, {"date": "2023-10-25", "close": 85.92, "volume": 1692890.0}, {"date": "2023-10-26", "close": 86.74, "volume": 2757385.0}, {"date": "2023-10-27", "close": 86.76, "volume": 2096454.0}, {"date": "2023-10-30", "close": 86.46, "volume": 2724959.0}, {"date": "2023-10-31", "close": 86.62, "volume": 2902331.0}, {"date": "2023-11-01", "close": 87.46, "volume": 2940372.0}, {"date": "2023-11-02", "close": 87.93, "volume": 2400905.0}, {"date": "2023-11-03", "close": 88.91, "volume": 2228030.0}, {"date": "2023-11-06", "close": 88.34, "volume": 2219694.0}, {"date": "2023-11-07", "close": 88.93, "volume": 3032518.0}, {"date": "2023-11-08", "close": 89.2, "volume": 1711259.0}, {"date": "2023-11-09", "close": 88.34, "volume": 2606092.0}, {"date": "2023-11-10", "close": 88.59, "volume": 1614884.0}, {"date": "2023-11-13", "close": 88.53, "volume": 1595599.0}, {"date": "2023-11-14", "close": 89.86, "volume": 1738057.0}, {"date": "2023-11-15", "close": 89.19, "volume": 2637939.0}, {"date": "2023-11-16", "close": 89.76, "volume": 2494038.0}, {"date": "2023-11-17", "close": 90.05, "volume": 2618930.0}, {"date": "2023-11-20", "close": 90.07, "volume": 1910611.0}, {"date": "2023-11-21", "close": 90.28, "volume": 2207007.0}, {"date": "2023-11-22", "close": 90.25, "volume": 1471979.0}, {"date": "2023-11-24", "close": 89.59, "volume": 646226.0}, {"date": "2023-11-27", "close": 90.25, "volume": 4529026.0}, {"date": "2023-11-28", "close": 90.7, "volume": 7508310.0}, {"date": "2023-11-29", "close": 91.12, "volume": 2986283.0}, {"date": "2023-11-30", "close": 90.85, "volume": 1956669.0}, {"date": "2023-12-01", "close": 91.47, "volume": 2682843.0}, {"date": "2023-12-04", "close": 91.08, "volume": 2789364.0}, {"date": "2023-12-05", "close": 91.56, "volume": 2412191.0}, {"date": "2023-12-06", "close": 91.81, "volume": 2317747.0}, {"date": "2023-12-07", "close": 91.96, "volume": 3373678.0}, {"date": "2023-12-08", "close": 91.58, "volume": 2225612.0}, {"date": "2023-12-11", "close": 91.62, "volume": 2245018.0}, {"date": "2023-12-12", "close": 91.78, "volume": 3754419.0}, {"date": "2023-12-13", "close": 93.15, "volume": 2911653.0}, {"date": "2023-12-14", "close": 93.645, "volume": 2735480.0}, {"date": "2023-12-15", "close": 93.34, "volume": 5639540.0}, {"date": "2023-12-18", "close": 93.0, "volume": 3365822.0}, {"date": "2023-12-19", "close": 93.215, "volume": 1781097.0}, {"date": "2023-12-20", "close": 93.65, "volume": 2174642.0}, {"date": "2023-12-21", "close": 93.73, "volume": 2226892.0}, {"date": "2023-12-22", "close": 93.62, "volume": 3341584.0}, {"date": "2023-12-26", "close": 93.88, "volume": 1763988.0}, {"date": "2023-12-27", "close": 94.55, "volume": 1759315.0}, {"date": "2023-12-28", "close": 94.19, "volume": 1915371.0}, {"date": "2023-12-29", "close": 94.08, "volume": 1497112.0}, {"date": "2024-01-02", "close": 93.53, "volume": 1900873.0}, {"date": "2024-01-03", "close": 93.65, "volume": 2743914.0}, {"date": "2024-01-04", "close": 93.14, "volume": 2216014.0}, {"date": "2024-01-05", "close": 92.97, "volume": 2530985.0}, {"date": "2024-01-08", "close": 93.4, "volume": 2595611.0}, {"date": "2024-01-09", "close": 93.25, "volume": 2543517.0}, {"date": "2024-01-10", "close": 93.2, "volume": 2404621.0}, {"date": "2024-01-11", "close": 93.85, "volume": 2361384.0}, {"date": "2024-01-12", "close": 93.98, "volume": 1560815.0}, {"date": "2024-01-16", "close": 93.15, "volume": 2234016.0}, {"date": "2024-01-17", "close": 92.85, "volume": 2763978.0}, {"date": "2024-01-18", "close": 92.72, "volume": 1878917.0}, {"date": "2024-01-19", "close": 92.69, "volume": 2166551.0}, {"date": "2024-01-22", "close": 92.76, "volume": 3508396.0}, {"date": "2024-01-23", "close": 92.48, "volume": 3139824.0}, {"date": "2024-01-24", "close": 92.37, "volume": 3035594.0}, {"date": "2024-01-25", "close": 92.86, "volume": 3787578.0}, {"date": "2024-01-26", "close": 92.71, "volume": 2451927.0}, {"date": "2024-01-29", "close": 93.21, "volume": 2154226.0}, {"date": "2024-01-30", "close": 93.31, "volume": 2453170.0}, {"date": "2024-01-31", "close": 93.8, "volume": 2972710.0}, {"date": "2024-02-01", "close": 93.95, "volume": 3289915.0}, {"date": "2024-02-02", "close": 93.02, "volume": 1900631.0}, {"date": "2024-02-05", "close": 92.24, "volume": 2214626.0}, {"date": "2024-02-06", "close": 92.71, "volume": 2102876.0}, {"date": "2024-02-07", "close": 92.42, "volume": 1929592.0}, {"date": "2024-02-08", "close": 92.24, "volume": 2081593.0}, {"date": "2024-02-09", "close": 92.18, "volume": 1629586.0}, {"date": "2024-02-12", "close": 92.16, "volume": 1329923.0}, {"date": "2024-02-13", "close": 91.2, "volume": 4332222.0}, {"date": "2024-02-14", "close": 91.77, "volume": 4199369.0}, {"date": "2024-02-15", "close": 92.05, "volume": 1453579.0}, {"date": "2024-02-16", "close": 91.68, "volume": 1674304.0}, {"date": "2024-02-20", "close": 91.75, "volume": 2317828.0}, {"date": "2024-02-21", "close": 91.26, "volume": 2508334.0}, {"date": "2024-02-22", "close": 91.32, "volume": 1553271.0}, {"date": "2024-02-23", "close": 91.8, "volume": 5465491.0}, {"date": "2024-02-26", "close": 91.6, "volume": 2959546.0}, {"date": "2024-02-27", "close": 91.47, "volume": 3178131.0}, {"date": "2024-02-28", "close": 91.74, "volume": 3493732.0}, {"date": "2024-02-29", "close": 91.91, "volume": 3051022.0}, {"date": "2024-03-01", "close": 92.06, "volume": 1981189.0}, {"date": "2024-03-04", "close": 91.78, "volume": 3726073.0}, {"date": "2024-03-05", "close": 92.45, "volume": 2120040.0}, {"date": "2024-03-06", "close": 92.6, "volume": 4811231.0}, {"date": "2024-03-07", "close": 92.77, "volume": 2298645.0}, {"date": "2024-03-08", "close": 92.93, "volume": 3427920.0}, {"date": "2024-03-11", "close": 92.85, "volume": 7488543.0}, {"date": "2024-03-12", "close": 92.56, "volume": 1070273.0}, {"date": "2024-03-13", "close": 92.45, "volume": 1294034.0}, {"date": "2024-03-14", "close": 91.73, "volume": 2427244.0}, {"date": "2024-03-15", "close": 91.67, "volume": 1270868.0}, {"date": "2024-03-18", "close": 91.56, "volume": 1307926.0}, {"date": "2024-03-19", "close": 91.88, "volume": 3272454.0}, {"date": "2024-03-20", "close": 92.21, "volume": 2267194.0}, {"date": "2024-03-21", "close": 92.12, "volume": 1803631.0}, {"date": "2024-03-22", "close": 92.41, "volume": 1633139.0}, {"date": "2024-03-25", "close": 92.33, "volume": 3649404.0}, {"date": "2024-03-26", "close": 92.5, "volume": 5949907.0}, {"date": "2024-03-27", "close": 92.68, "volume": 2205165.0}, {"date": "2024-03-28", "close": 92.42, "volume": 1714499.0}, {"date": "2024-04-01", "close": 91.57, "volume": 2304434.0}, {"date": "2024-04-02", "close": 91.51, "volume": 1955899.0}, {"date": "2024-04-03", "close": 91.53, "volume": 1791616.0}, {"date": "2024-04-04", "close": 91.77, "volume": 1215199.0}, {"date": "2024-04-05", "close": 91.16, "volume": 2227362.0}, {"date": "2024-04-08", "close": 91.06, "volume": 1654847.0}, {"date": "2024-04-09", "close": 91.46, "volume": 1104013.0}, {"date": "2024-04-10", "close": 90.1, "volume": 3803567.0}, {"date": "2024-04-11", "close": 90.16, "volume": 3366997.0}, {"date": "2024-04-12", "close": 90.49, "volume": 2564857.0}, {"date": "2024-04-15", "close": 89.74, "volume": 2290546.0}, {"date": "2024-04-16", "close": 89.41, "volume": 1702229.0}, {"date": "2024-04-17", "close": 90.01, "volume": 2689880.0}, {"date": "2024-04-18", "close": 89.72, "volume": 2716028.0}, {"date": "2024-04-19", "close": 89.73, "volume": 2683861.0}, {"date": "2024-04-22", "close": 89.79, "volume": 1640600.0}, {"date": "2024-04-23", "close": 90.11, "volume": 1362603.0}, {"date": "2024-04-24", "close": 89.82, "volume": 16600720.0}, {"date": "2024-04-25", "close": 89.44, "volume": 2025924.0}, {"date": "2024-04-26", "close": 89.8, "volume": 2052660.0}, {"date": "2024-04-29", "close": 90.02, "volume": 1504554.0}, {"date": "2024-04-30", "close": 89.54, "volume": 2289673.0}, {"date": "2024-05-01", "close": 89.76, "volume": 1965910.0}, {"date": "2024-05-02", "close": 90.16, "volume": 1685521.0}, {"date": "2024-05-03", "close": 90.67, "volume": 1554564.0}, {"date": "2024-05-06", "close": 90.6, "volume": 2234805.0}, {"date": "2024-05-07", "close": 91.01, "volume": 4141727.0}, {"date": "2024-05-08", "close": 90.82, "volume": 4133446.0}, {"date": "2024-05-09", "close": 91.16, "volume": 2538673.0}, {"date": "2024-05-10", "close": 90.79, "volume": 2014391.0}, {"date": "2024-05-13", "close": 90.96, "volume": 1177396.0}, {"date": "2024-05-14", "close": 91.28, "volume": 1902230.0}, {"date": "2024-05-15", "close": 92.03, "volume": 2133082.0}, {"date": "2024-05-16", "close": 91.68, "volume": 2836737.0}, {"date": "2024-05-17", "close": 91.35, "volume": 1584321.0}, {"date": "2024-05-20", "close": 91.2, "volume": 1002600.0}, {"date": "2024-05-21", "close": 91.47, "volume": 1614210.0}, {"date": "2024-05-22", "close": 91.26, "volume": 1787899.0}, {"date": "2024-05-23", "close": 90.9, "volume": 2759744.0}, {"date": "2024-05-24", "close": 91.06, "volume": 794970.0}, {"date": "2024-05-28", "close": 90.6, "volume": 1883411.0}, {"date": "2024-05-29", "close": 90.25, "volume": 1533773.0}, {"date": "2024-05-30", "close": 90.71, "volume": 1131145.0}, {"date": "2024-05-31", "close": 91.01, "volume": 2216223.0}, {"date": "2024-06-03", "close": 91.3, "volume": 1569975.0}, {"date": "2024-06-04", "close": 91.74, "volume": 1112949.0}, {"date": "2024-06-05", "close": 91.98, "volume": 1399584.0}, {"date": "2024-06-06", "close": 92.01, "volume": 2441569.0}, {"date": "2024-06-07", "close": 91.22, "volume": 1649193.0}, {"date": "2024-06-10", "close": 91.07, "volume": 4936267.0}, {"date": "2024-06-11", "close": 91.54, "volume": 1402533.0}, {"date": "2024-06-12", "close": 92.09, "volume": 4129450.0}, {"date": "2024-06-13", "close": 92.52, "volume": 1766781.0}, {"date": "2024-06-14", "close": 92.61, "volume": 1016702.0}, {"date": "2024-06-17", "close": 92.24, "volume": 1291020.0}, {"date": "2024-06-18", "close": 92.64, "volume": 1820375.0}, {"date": "2024-06-20", "close": 92.52, "volume": 1041642.0}, {"date": "2024-06-21", "close": 92.55, "volume": 1023383.0}, {"date": "2024-06-24", "close": 92.58, "volume": 1046001.0}, {"date": "2024-06-25", "close": 92.51, "volume": 1207410.0}, {"date": "2024-06-26", "close": 92.07, "volume": 2041263.0}, {"date": "2024-06-27", "close": 92.29, "volume": 1268107.0}, {"date": "2024-06-28", "close": 91.81, "volume": 2024831.0}, {"date": "2024-07-01", "close": 90.85, "volume": 4390985.0}, {"date": "2024-07-02", "close": 91.13, "volume": 1597231.0}, {"date": "2024-07-03", "close": 91.64, "volume": 1286825.0}, {"date": "2024-07-05", "close": 92.24, "volume": 1131207.0}, {"date": "2024-07-08", "close": 92.2, "volume": 1097811.0}, {"date": "2024-07-09", "close": 92.23, "volume": 2024151.0}, {"date": "2024-07-10", "close": 92.32, "volume": 1651894.0}, {"date": "2024-07-11", "close": 92.81, "volume": 1335409.0}, {"date": "2024-07-12", "close": 93.12, "volume": 1834188.0}, {"date": "2024-07-15", "close": 92.77, "volume": 1145817.0}, {"date": "2024-07-16", "close": 93.09, "volume": 1807845.0}, {"date": "2024-07-17", "close": 93.25, "volume": 2483622.0}, {"date": "2024-07-18", "close": 93.0, "volume": 2013164.0}, {"date": "2024-07-19", "close": 92.81, "volume": 2958372.0}, {"date": "2024-07-22", "close": 92.79, "volume": 1184136.0}, {"date": "2024-07-23", "close": 92.71, "volume": 4269652.0}, {"date": "2024-07-24", "close": 92.56, "volume": 1352562.0}, {"date": "2024-07-25", "close": 92.73, "volume": 2297962.0}, {"date": "2024-07-26", "close": 93.12, "volume": 865839.0}, {"date": "2024-07-29", "close": 93.27, "volume": 959131.0}, {"date": "2024-07-30", "close": 93.37, "volume": 1254655.0}, {"date": "2024-07-31", "close": 93.92, "volume": 1174714.0}, {"date": "2024-08-01", "close": 94.02, "volume": 1761084.0}, {"date": "2024-08-02", "close": 95.22, "volume": 1607461.0}, {"date": "2024-08-05", "close": 95.08, "volume": 3131571.0}, {"date": "2024-08-06", "close": 94.5, "volume": 2767259.0}, {"date": "2024-08-07", "close": 94.27, "volume": 2060879.0}, {"date": "2024-08-08", "close": 94.09, "volume": 1310239.0}, {"date": "2024-08-09", "close": 94.38, "volume": 1110733.0}, {"date": "2024-08-12", "close": 94.54, "volume": 1830745.0}, {"date": "2024-08-13", "close": 94.81, "volume": 3672023.0}, {"date": "2024-08-14", "close": 94.91, "volume": 1720137.0}, {"date": "2024-08-15", "close": 94.63, "volume": 2045501.0}, {"date": "2024-08-16", "close": 94.84, "volume": 1340370.0}, {"date": "2024-08-19", "close": 94.95, "volume": 972984.0}, {"date": "2024-08-20", "close": 95.19, "volume": 1592261.0}, {"date": "2024-08-21", "close": 95.4, "volume": 1636189.0}, {"date": "2024-08-22", "close": 95.08, "volume": 1714141.0}, {"date": "2024-08-23", "close": 95.55, "volume": 1553029.0}, {"date": "2024-08-26", "close": 95.49, "volume": 2079960.0}, {"date": "2024-08-27", "close": 95.55, "volume": 1438586.0}, {"date": "2024-08-28", "close": 95.52, "volume": 1531366.0}, {"date": "2024-08-29", "close": 95.3, "volume": 1213576.0}, {"date": "2024-08-30", "close": 95.24, "volume": 1687345.0}, {"date": "2024-09-03", "close": 95.34, "volume": 1713321.0}, {"date": "2024-09-04", "close": 95.6, "volume": 1787390.0}, {"date": "2024-09-05", "close": 95.82, "volume": 2020081.0}, {"date": "2024-09-06", "close": 95.91, "volume": 2049096.0}, {"date": "2024-09-09", "close": 96.02, "volume": 2320411.0}, {"date": "2024-09-10", "close": 96.51, "volume": 2054662.0}, {"date": "2024-09-11", "close": 96.54, "volume": 1156869.0}, {"date": "2024-09-12", "close": 96.27, "volume": 1399018.0}, {"date": "2024-09-13", "close": 96.5, "volume": 1579664.0}, {"date": "2024-09-16", "close": 96.66, "volume": 3742378.0}, {"date": "2024-09-17", "close": 96.61, "volume": 2390540.0}, {"date": "2024-09-18", "close": 96.17, "volume": 1914342.0}, {"date": "2024-09-19", "close": 96.23, "volume": 1898140.0}, {"date": "2024-09-20", "close": 96.15, "volume": 1392248.0}, {"date": "2024-09-23", "close": 96.08, "volume": 1931033.0}, {"date": "2024-09-24", "close": 96.25, "volume": 3617652.0}, {"date": "2024-09-25", "close": 95.94, "volume": 3758830.0}, {"date": "2024-09-26", "close": 96.0, "volume": 4633057.0}, {"date": "2024-09-27", "close": 96.21, "volume": 3090799.0}, {"date": "2024-09-30", "close": 95.81, "volume": 2279316.0}, {"date": "2024-10-01", "close": 95.81, "volume": 1668946.0}, {"date": "2024-10-02", "close": 95.68, "volume": 3318499.0}, {"date": "2024-10-03", "close": 95.21, "volume": 5083329.0}, {"date": "2024-10-04", "close": 94.51, "volume": 2067767.0}, {"date": "2024-10-07", "close": 94.28, "volume": 1540429.0}, {"date": "2024-10-08", "close": 94.47, "volume": 1458622.0}, {"date": "2024-10-09", "close": 94.25, "volume": 5195406.0}, {"date": "2024-10-10", "close": 94.21, "volume": 2766194.0}, {"date": "2024-10-11", "close": 94.23, "volume": 1754561.0}, {"date": "2024-10-14", "close": 94.17, "volume": 654333.0}, {"date": "2024-10-15", "close": 94.47, "volume": 2708081.0}, {"date": "2024-10-16", "close": 94.54, "volume": 2651576.0}, {"date": "2024-10-17", "close": 94.06, "volume": 1732663.0}, {"date": "2024-10-18", "close": 94.13, "volume": 2747966.0}, {"date": "2024-10-21", "close": 93.42, "volume": 2248351.0}, {"date": "2024-10-22", "close": 93.45, "volume": 2258621.0}, {"date": "2024-10-23", "close": 93.18, "volume": 3747647.0}, {"date": "2024-10-24", "close": 93.31, "volume": 2221069.0}, {"date": "2024-10-25", "close": 93.12, "volume": 1560306.0}, {"date": "2024-10-28", "close": 92.8, "volume": 2658023.0}, {"date": "2024-10-29", "close": 93.09, "volume": 3435756.0}, {"date": "2024-10-30", "close": 92.94, "volume": 3485280.0}, {"date": "2024-10-31", "close": 92.84, "volume": 3492593.0}, {"date": "2024-11-01", "close": 92.12, "volume": 2286454.0}, {"date": "2024-11-04", "close": 92.56, "volume": 3162494.0}, {"date": "2024-11-05", "close": 92.87, "volume": 1540169.0}, {"date": "2024-11-06", "close": 92.13, "volume": 2438678.0}, {"date": "2024-11-07", "close": 93.08, "volume": 3975069.0}, {"date": "2024-11-08", "close": 93.09, "volume": 5058772.0}, {"date": "2024-11-11", "close": 92.93, "volume": 1212655.0}, {"date": "2024-11-12", "close": 92.31, "volume": 1449157.0}, {"date": "2024-11-13", "close": 92.39, "volume": 3336210.0}, {"date": "2024-11-14", "close": 92.34, "volume": 2169880.0}, {"date": "2024-11-15", "close": 92.18, "volume": 2707988.0}, {"date": "2024-11-18", "close": 92.23, "volume": 1952294.0}, {"date": "2024-11-19", "close": 92.37, "volume": 4468634.0}, {"date": "2024-11-20", "close": 92.33, "volume": 2199225.0}, {"date": "2024-11-21", "close": 92.41, "volume": 2439122.0}, {"date": "2024-11-22", "close": 92.6, "volume": 9985360.0}, {"date": "2024-11-25", "close": 93.45, "volume": 7461649.0}, {"date": "2024-11-26", "close": 93.32, "volume": 3426481.0}, {"date": "2024-11-27", "close": 93.55, "volume": 1808928.0}, {"date": "2024-11-29", "close": 93.93, "volume": 972219.0}, {"date": "2024-12-02", "close": 93.5, "volume": 2736412.0}, {"date": "2024-12-03", "close": 93.35, "volume": 4815489.0}, {"date": "2024-12-04", "close": 93.64, "volume": 6340113.0}, {"date": "2024-12-05", "close": 93.66, "volume": 2340743.0}, {"date": "2024-12-06", "close": 93.95, "volume": 5062626.0}, {"date": "2024-12-09", "close": 93.64, "volume": 2077617.0}, {"date": "2024-12-10", "close": 93.65, "volume": 1493509.0}, {"date": "2024-12-11", "close": 93.39, "volume": 1696117.0}, {"date": "2024-12-12", "close": 92.96, "volume": 1681072.0}, {"date": "2024-12-13", "close": 92.5, "volume": 3270521.0}, {"date": "2024-12-16", "close": 92.62, "volume": 4085917.0}, {"date": "2024-12-17", "close": 92.61, "volume": 1891080.0}, {"date": "2024-12-18", "close": 91.47, "volume": 4138788.0}, {"date": "2024-12-19", "close": 91.26, "volume": 2841741.0}, {"date": "2024-12-20", "close": 91.66, "volume": 3023504.0}, {"date": "2024-12-23", "close": 91.28, "volume": 2044062.0}, {"date": "2024-12-24", "close": 91.3, "volume": 1120394.0}, {"date": "2024-12-26", "close": 91.48, "volume": 2013947.0}, {"date": "2024-12-27", "close": 91.44, "volume": 2452476.0}, {"date": "2024-12-30", "close": 91.76, "volume": 2667487.0}, {"date": "2024-12-31", "close": 91.68, "volume": 1862474.0}, {"date": "2025-01-02", "close": 91.6, "volume": 2066727.0}, {"date": "2025-01-03", "close": 91.48, "volume": 1799357.0}, {"date": "2025-01-06", "close": 91.38, "volume": 2318537.0}, {"date": "2025-01-07", "close": 91.12, "volume": 2176052.0}, {"date": "2025-01-08", "close": 91.17, "volume": 2173069.0}, {"date": "2025-01-10", "close": 90.52, "volume": 3459886.0}, {"date": "2025-01-13", "close": 90.37, "volume": 4140619.0}, {"date": "2025-01-14", "close": 90.46, "volume": 2383603.0}, {"date": "2025-01-15", "close": 91.41, "volume": 3382776.0}, {"date": "2025-01-16", "close": 91.66, "volume": 1811831.0}, {"date": "2025-01-17", "close": 91.59, "volume": 1989724.0}, {"date": "2025-01-21", "close": 91.92, "volume": 3160127.0}, {"date": "2025-01-22", "close": 91.77, "volume": 1821699.0}, {"date": "2025-01-23", "close": 91.53, "volume": 3893404.0}, {"date": "2025-01-24", "close": 91.65, "volume": 2023472.0}, {"date": "2025-01-27", "close": 92.17, "volume": 2619878.0}, {"date": "2025-01-28", "close": 92.17, "volume": 1593952.0}, {"date": "2025-01-29", "close": 92.2, "volume": 1774265.0}, {"date": "2025-01-30", "close": 92.33, "volume": 1737582.0}, {"date": "2025-01-31", "close": 92.19, "volume": 2138263.0}, {"date": "2025-02-03", "close": 91.8, "volume": 2068787.0}, {"date": "2025-02-04", "close": 91.97, "volume": 1851105.0}, {"date": "2025-02-05", "close": 92.48, "volume": 1709729.0}, {"date": "2025-02-06", "close": 92.39, "volume": 1601254.0}, {"date": "2025-02-07", "close": 92.18, "volume": 1293731.0}, {"date": "2025-02-10", "close": 92.2, "volume": 4640055.0}, {"date": "2025-02-11", "close": 91.95, "volume": 1983749.0}, {"date": "2025-02-12", "close": 91.44, "volume": 2089857.0}, {"date": "2025-02-13", "close": 92.07, "volume": 2546745.0}, {"date": "2025-02-14", "close": 92.43, "volume": 1349532.0}, {"date": "2025-02-18", "close": 91.99, "volume": 1817030.0}, {"date": "2025-02-19", "close": 92.13, "volume": 2126798.0}, {"date": "2025-02-20", "close": 92.38, "volume": 1627928.0}, {"date": "2025-02-21", "close": 92.87, "volume": 1584830.0}, {"date": "2025-02-24", "close": 92.99, "volume": 2637865.0}, {"date": "2025-02-25", "close": 93.54, "volume": 2839593.0}, {"date": "2025-02-26", "close": 93.8, "volume": 2227158.0}, {"date": "2025-02-27", "close": 93.67, "volume": 10673690.0}, {"date": "2025-02-28", "close": 94.08, "volume": 3786014.0}, {"date": "2025-03-03", "close": 93.89, "volume": 2268412.0}, {"date": "2025-03-04", "close": 93.61, "volume": 3570506.0}, {"date": "2025-03-05", "close": 93.22, "volume": 2772513.0}, {"date": "2025-03-06", "close": 93.2, "volume": 3342687.0}, {"date": "2025-03-07", "close": 93.13, "volume": 2538572.0}, {"date": "2025-03-10", "close": 93.63, "volume": 14576360.0}, {"date": "2025-03-11", "close": 93.27, "volume": 5771745.0}, {"date": "2025-03-12", "close": 93.09, "volume": 10058650.0}, {"date": "2025-03-13", "close": 93.28, "volume": 10203200.0}, {"date": "2025-03-14", "close": 93.0, "volume": 2528175.0}, {"date": "2025-03-17", "close": 93.2, "volume": 2331464.0}, {"date": "2025-03-18", "close": 93.29, "volume": 2466165.0}, {"date": "2025-03-19", "close": 93.51, "volume": 2618943.0}, {"date": "2025-03-20", "close": 93.61, "volume": 1831139.0}, {"date": "2025-03-21", "close": 93.55, "volume": 1830956.0}, {"date": "2025-03-24", "close": 93.07, "volume": 1516692.0}, {"date": "2025-03-25", "close": 93.25, "volume": 1767083.0}, {"date": "2025-03-26", "close": 93.12, "volume": 7985491.0}, {"date": "2025-03-27", "close": 93.02, "volume": 1675555.0}, {"date": "2025-03-28", "close": 93.66, "volume": 1918176.0}, {"date": "2025-03-31", "close": 93.78, "volume": 2074397.0}, {"date": "2025-04-01", "close": 93.79, "volume": 2201298.0}, {"date": "2025-04-02", "close": 93.59, "volume": 4220779.0}, {"date": "2025-04-03", "close": 94.22, "volume": 2367438.0}, {"date": "2025-04-04", "close": 94.18, "volume": 3723645.0}, {"date": "2025-04-07", "close": 93.17, "volume": 3335408.0}, {"date": "2025-04-08", "close": 92.58, "volume": 3602465.0}, {"date": "2025-04-09", "close": 92.62, "volume": 3971064.0}, {"date": "2025-04-10", "close": 91.95, "volume": 3056437.0}, {"date": "2025-04-11", "close": 91.91, "volume": 3162067.0}, {"date": "2025-04-14", "close": 92.57, "volume": 3490338.0}, {"date": "2025-04-15", "close": 92.61, "volume": 2879467.0}, {"date": "2025-04-16", "close": 92.79, "volume": 3382551.0}, {"date": "2025-04-17", "close": 92.48, "volume": 2393159.0}, {"date": "2025-04-21", "close": 91.84, "volume": 2060055.0}, {"date": "2025-04-22", "close": 92.08, "volume": 3338805.0}, {"date": "2025-04-23", "close": 92.38, "volume": 3675489.0}, {"date": "2025-04-24", "close": 92.91, "volume": 3196366.0}, {"date": "2025-04-25", "close": 93.27, "volume": 1613654.0}, {"date": "2025-04-28", "close": 93.51, "volume": 5205698.0}, {"date": "2025-04-29", "close": 93.76, "volume": 2683981.0}, {"date": "2025-04-30", "close": 93.79, "volume": 7251242.0}, {"date": "2025-05-01", "close": 93.13, "volume": 4431470.0}, {"date": "2025-05-02", "close": 92.62, "volume": 3927773.0}, {"date": "2025-05-05", "close": 92.41, "volume": 6970898.0}, {"date": "2025-05-06", "close": 92.8, "volume": 4561149.0}, {"date": "2025-05-07", "close": 93.05, "volume": 4508921.0}, {"date": "2025-05-08", "close": 92.48, "volume": 2597365.0}, {"date": "2025-05-09", "close": 92.68, "volume": 2472554.0}, {"date": "2025-05-12", "close": 92.16, "volume": 2460966.0}, {"date": "2025-05-13", "close": 92.07, "volume": 2925685.0}, {"date": "2025-05-14", "close": 91.66, "volume": 2547362.0}, {"date": "2025-05-15", "close": 92.33, "volume": 2469264.0}, {"date": "2025-05-16", "close": 92.37, "volume": 2498431.0}, {"date": "2025-05-19", "close": 92.31, "volume": 2712989.0}, {"date": "2025-05-20", "close": 92.05, "volume": 2677042.0}, {"date": "2025-05-21", "close": 91.41, "volume": 5582877.0}, {"date": "2025-05-22", "close": 91.58, "volume": 2929369.0}, {"date": "2025-05-23", "close": 91.82, "volume": 2285749.0}, {"date": "2025-05-27", "close": 92.15, "volume": 2979826.0}, {"date": "2025-05-28", "close": 92.06, "volume": 2750613.0}, {"date": "2025-05-29", "close": 92.43, "volume": 3001452.0}, {"date": "2025-05-30", "close": 92.65, "volume": 4320515.0}, {"date": "2025-06-02", "close": 92.02, "volume": 3200230.0}, {"date": "2025-06-03", "close": 91.97, "volume": 2184344.0}, {"date": "2025-06-04", "close": 92.58, "volume": 2816243.0}, {"date": "2025-06-05", "close": 92.24, "volume": 3516195.0}, {"date": "2025-06-06", "close": 91.75, "volume": 2237437.0}, {"date": "2025-06-09", "close": 91.98, "volume": 1766853.0}, {"date": "2025-06-10", "close": 92.27, "volume": 2215326.0}, {"date": "2025-06-11", "close": 92.61, "volume": 2643841.0}, {"date": "2025-06-12", "close": 93.0, "volume": 2771212.0}, {"date": "2025-06-13", "close": 92.54, "volume": 3828370.0}, {"date": "2025-06-16", "close": 92.42, "volume": 2279376.0}, {"date": "2025-06-17", "close": 92.7, "volume": 2497764.0}, {"date": "2025-06-18", "close": 92.74, "volume": 3124088.0}, {"date": "2025-06-20", "close": 92.81, "volume": 1536062.0}, {"date": "2025-06-23", "close": 93.04, "volume": 1826774.0}, {"date": "2025-06-24", "close": 93.52, "volume": 2192771.0}, {"date": "2025-06-25", "close": 93.54, "volume": 3158532.0}, {"date": "2025-06-26", "close": 93.9, "volume": 2839321.0}, {"date": "2025-06-27", "close": 93.53, "volume": 3117904.0}, {"date": "2025-06-30", "close": 93.89, "volume": 2465051.0}, {"date": "2025-07-01", "close": 93.47, "volume": 2849268.0}, {"date": "2025-07-02", "close": 93.42, "volume": 2620470.0}, {"date": "2025-07-03", "close": 93.11, "volume": 2150273.0}, {"date": "2025-07-07", "close": 92.78, "volume": 3359365.0}, {"date": "2025-07-08", "close": 92.83, "volume": 2797637.0}, {"date": "2025-07-09", "close": 93.29, "volume": 3626677.0}, {"date": "2025-07-10", "close": 93.24, "volume": 2137790.0}, {"date": "2025-07-11", "close": 92.86, "volume": 2040078.0}, {"date": "2025-07-14", "close": 92.71, "volume": 2259798.0}, {"date": "2025-07-15", "close": 92.46, "volume": 3310198.0}, {"date": "2025-07-16", "close": 92.62, "volume": 4221488.0}, {"date": "2025-07-17", "close": 92.67, "volume": 2985156.0}, {"date": "2025-07-18", "close": 92.8, "volume": 1651944.0}, {"date": "2025-07-21", "close": 93.06, "volume": 4141765.0}, {"date": "2025-07-22", "close": 93.32, "volume": 3373526.0}, {"date": "2025-07-23", "close": 92.96, "volume": 3062867.0}, {"date": "2025-07-24", "close": 92.92, "volume": 2442588.0}, {"date": "2025-07-25", "close": 93.13, "volume": 2588607.0}, {"date": "2025-07-28", "close": 92.92, "volume": 1900715.0}, {"date": "2025-07-29", "close": 93.4, "volume": 4549678.0}, {"date": "2025-07-30", "close": 93.13, "volume": 2157855.0}, {"date": "2025-07-31", "close": 93.07, "volume": 3024434.0}, {"date": "2025-08-01", "close": 93.72, "volume": 4337060.0}, {"date": "2025-08-04", "close": 93.77, "volume": 2538993.0}, {"date": "2025-08-05", "close": 93.83, "volume": 2447667.0}, {"date": "2025-08-06", "close": 93.83, "volume": 2893878.0}, {"date": "2025-08-07", "close": 93.71, "volume": 1744504.0}, {"date": "2025-08-08", "close": 93.56, "volume": 2750430.0}, {"date": "2025-08-11", "close": 93.56, "volume": 2101232.0}, {"date": "2025-08-12", "close": 93.61, "volume": 2889017.0}, {"date": "2025-08-13", "close": 93.94, "volume": 2483134.0}, {"date": "2025-08-14", "close": 93.62, "volume": 2578296.0}, {"date": "2025-08-15", "close": 93.58, "volume": 2309396.0}, {"date": "2025-08-18", "close": 93.43, "volume": 3116950.0}, {"date": "2025-08-19", "close": 93.51, "volume": 3718002.0}, {"date": "2025-08-20", "close": 93.65, "volume": 3942217.0}, {"date": "2025-08-21", "close": 93.5, "volume": 2416061.0}, {"date": "2025-08-22", "close": 94.08, "volume": 3824598.0}, {"date": "2025-08-25", "close": 93.86, "volume": 3120740.0}, {"date": "2025-08-26", "close": 94.11, "volume": 2391313.0}, {"date": "2025-08-27", "close": 94.24, "volume": 1538097.0}, {"date": "2025-08-28", "close": 94.35, "volume": 1464611.0}, {"date": "2025-08-29", "close": 94.35, "volume": 2249758.0}, {"date": "2025-09-02", "close": 93.65, "volume": 3172174.0}, {"date": "2025-09-03", "close": 93.95, "volume": 2444401.0}, {"date": "2025-09-04", "close": 94.43, "volume": 2506091.0}, {"date": "2025-09-05", "close": 94.89, "volume": 2248072.0}, {"date": "2025-09-08", "close": 95.31, "volume": 2149240.0}, {"date": "2025-09-09", "close": 95.1, "volume": 2238165.0}, {"date": "2025-09-10", "close": 95.29, "volume": 2297311.0}, {"date": "2025-09-11", "close": 95.46, "volume": 3182354.0}, {"date": "2025-09-12", "close": 95.42, "volume": 3247529.0}, {"date": "2025-09-15", "close": 95.73, "volume": 2393227.0}, {"date": "2025-09-16", "close": 95.69, "volume": 3811850.0}, {"date": "2025-09-17", "close": 95.44, "volume": 4249840.0}, {"date": "2025-09-18", "close": 95.03, "volume": 3507724.0}, {"date": "2025-09-19", "close": 95.19, "volume": 3064361.0}, {"date": "2025-09-22", "close": 95.0, "volume": 4153625.0}, {"date": "2025-09-23", "close": 95.31, "volume": 7073962.0}, {"date": "2025-09-24", "close": 95.12, "volume": 2260637.0}, {"date": "2025-09-25", "close": 94.97, "volume": 3896709.0}, {"date": "2025-09-26", "close": 94.99, "volume": 2285847.0}, {"date": "2025-09-29", "close": 95.19, "volume": 3643819.0}, {"date": "2025-09-30", "close": 95.15, "volume": 3020319.0}, {"date": "2025-10-01", "close": 95.12, "volume": 3443793.0}, {"date": "2025-10-02", "close": 95.24, "volume": 3071467.0}, {"date": "2025-10-03", "close": 95.09, "volume": 3625260.0}, {"date": "2025-10-06", "close": 94.9, "volume": 2877586.0}, {"date": "2025-10-07", "close": 95.1, "volume": 2217879.0}, {"date": "2025-10-08", "close": 95.13, "volume": 1661694.0}, {"date": "2025-10-09", "close": 94.92, "volume": 5650729.0}, {"date": "2025-10-10", "close": 95.28, "volume": 3301840.0}, {"date": "2025-10-13", "close": 95.46, "volume": 1341995.0}, {"date": "2025-10-14", "close": 95.54, "volume": 5544546.0}, {"date": "2025-10-15", "close": 95.53, "volume": 7693984.0}, {"date": "2025-10-16", "close": 95.89, "volume": 4962438.0}, {"date": "2025-10-17", "close": 95.88, "volume": 4592282.0}, {"date": "2025-10-20", "close": 95.96, "volume": 4817793.0}, {"date": "2025-10-21", "close": 96.12, "volume": 2832251.0}, {"date": "2025-10-22", "close": 96.05, "volume": 3091535.0}, {"date": "2025-10-23", "close": 95.85, "volume": 2148466.0}, {"date": "2025-10-24", "close": 96.04, "volume": 3160320.0}, {"date": "2025-10-27", "close": 96.13, "volume": 3474890.0}, {"date": "2025-10-28", "close": 96.23, "volume": 4919399.0}, {"date": "2025-10-29", "close": 95.59, "volume": 4038195.0}, {"date": "2025-10-30", "close": 95.5, "volume": 4804552.0}, {"date": "2025-10-31", "close": 95.55, "volume": 2932935.0}, {"date": "2025-11-03", "close": 95.11, "volume": 3195268.0}, {"date": "2025-11-04", "close": 95.25, "volume": 2404365.0}, {"date": "2025-11-05", "close": 94.94, "volume": 2596525.0}, {"date": "2025-11-06", "close": 95.31, "volume": 2384233.0}, {"date": "2025-11-07", "close": 95.4, "volume": 3217308.0}, {"date": "2025-11-10", "close": 95.29, "volume": 2370422.0}, {"date": "2025-11-11", "close": 95.65, "volume": 2399360.0}, {"date": "2025-11-12", "close": 95.51, "volume": 1576193.0}, {"date": "2025-11-13", "close": 95.16, "volume": 22893020.0}, {"date": "2025-11-14", "close": 95.07, "volume": 2039345.0}, {"date": "2025-11-17", "close": 95.01, "volume": 2254851.0}, {"date": "2025-11-18", "close": 95.06, "volume": 3274000.0}, {"date": "2025-11-19", "close": 95.08, "volume": 6572901.0}, {"date": "2025-11-20", "close": 95.19, "volume": 2553907.0}, {"date": "2025-11-21", "close": 95.49, "volume": 3395816.0}, {"date": "2025-11-24", "close": 95.64, "volume": 3279966.0}, {"date": "2025-11-25", "close": 95.92, "volume": 2399050.0}, {"date": "2025-11-26", "close": 95.98, "volume": 3066136.0}, {"date": "2025-11-28", "close": 95.77, "volume": 1629558.0}, {"date": "2025-12-01", "close": 95.08, "volume": 2853438.0}, {"date": "2025-12-02", "close": 95.25, "volume": 3455941.0}, {"date": "2025-12-03", "close": 95.43, "volume": 2015493.0}, {"date": "2025-12-04", "close": 95.16, "volume": 3143600.0}, {"date": "2025-12-05", "close": 95.14, "volume": 1335591.0}, {"date": "2025-12-08", "close": 94.9, "volume": 2740237.0}, {"date": "2025-12-09", "close": 94.82, "volume": 1822379.0}, {"date": "2025-12-10", "close": 95.23, "volume": 2459662.0}, {"date": "2025-12-11", "close": 95.29, "volume": 3274664.0}, {"date": "2025-12-12", "close": 94.95, "volume": 3058655.0}, {"date": "2025-12-15", "close": 95.08, "volume": 1994439.0}, {"date": "2025-12-16", "close": 95.28, "volume": 2318570.0}, {"date": "2025-12-17", "close": 95.31, "volume": 1987913.0}, {"date": "2025-12-18", "close": 95.57, "volume": 2177464.0}, {"date": "2025-12-19", "close": 95.09, "volume": 1946130.0}, {"date": "2025-12-22", "close": 95.09, "volume": 1646628.0}, {"date": "2025-12-23", "close": 95.13, "volume": 2410764.0}, {"date": "2025-12-24", "close": 95.42, "volume": 1462132.0}, {"date": "2025-12-26", "close": 95.36, "volume": 1778728.0}, {"date": "2025-12-29", "close": 95.45, "volume": 1717440.0}, {"date": "2025-12-30", "close": 95.45, "volume": 1724499.0}, {"date": "2025-12-31", "close": 95.22, "volume": 2415150.0}, {"date": "2026-01-02", "close": 95.14, "volume": 1837630.0}, {"date": "2026-01-05", "close": 95.35, "volume": 4363835.0}, {"date": "2026-01-06", "close": 95.3, "volume": 3119043.0}, {"date": "2026-01-07", "close": 95.33, "volume": 1953899.0}, {"date": "2026-01-08", "close": 95.23, "volume": 2744940.0}, {"date": "2026-01-09", "close": 95.8, "volume": 7713109.0}, {"date": "2026-01-12", "close": 95.65, "volume": 5805663.0}, {"date": "2026-01-13", "close": 95.69, "volume": 6370437.0}, {"date": "2026-01-14", "close": 95.83, "volume": 5527285.0}, {"date": "2026-01-15", "close": 95.66, "volume": 5757755.0}, {"date": "2026-01-16", "close": 95.57, "volume": 2434935.0}, {"date": "2026-01-20", "close": 95.16, "volume": 3843848.0}, {"date": "2026-01-21", "close": 95.45, "volume": 2619623.0}, {"date": "2026-01-22", "close": 95.36, "volume": 2429503.0}, {"date": "2026-01-23", "close": 95.55, "volume": 2242842.0}, {"date": "2026-01-26", "close": 95.75, "volume": 2398520.0}, {"date": "2026-01-27", "close": 95.74, "volume": 1578498.0}, {"date": "2026-01-28", "close": 95.69, "volume": 3556274.0}, {"date": "2026-01-29", "close": 95.79, "volume": 1961618.0}, {"date": "2026-01-30", "close": 95.69, "volume": 2085237.0}, {"date": "2026-02-02", "close": 95.23, "volume": 5783006.0}, {"date": "2026-02-03", "close": 95.25, "volume": 2556844.0}, {"date": "2026-02-04", "close": 95.2, "volume": 2929705.0}, {"date": "2026-02-05", "close": 95.49, "volume": 3936239.0}, {"date": "2026-02-06", "close": 95.53, "volume": 2805563.0}, {"date": "2026-02-09", "close": 95.55, "volume": 2030303.0}, {"date": "2026-02-10", "close": 95.84, "volume": 1345429.0}, {"date": "2026-02-11", "close": 95.69, "volume": 1703927.0}, {"date": "2026-02-12", "close": 96.14, "volume": 2466023.0}, {"date": "2026-02-13", "close": 96.55, "volume": 1924900.0}, {"date": "2026-02-17", "close": 96.34, "volume": 1942522.0}, {"date": "2026-02-18", "close": 96.26, "volume": 2718994.0}, {"date": "2026-02-19", "close": 96.3, "volume": 3103385.0}, {"date": "2026-02-20", "close": 96.35, "volume": 2192602.0}, {"date": "2026-02-23", "close": 96.56, "volume": 2520960.0}, {"date": "2026-02-24", "close": 96.55, "volume": 1700728.0}, {"date": "2026-02-25", "close": 96.52, "volume": 1747872.0}, {"date": "2026-02-26", "close": 96.75, "volume": 1641291.0}, {"date": "2026-02-27", "close": 96.91, "volume": 1873386.0}, {"date": "2026-03-02", "close": 96.05, "volume": 5770912.0}, {"date": "2026-03-03", "close": 95.98, "volume": 2300093.0}, {"date": "2026-03-04", "close": 95.95, "volume": 2111807.0}, {"date": "2026-03-05", "close": 95.62, "volume": 2272684.0}, {"date": "2026-03-06", "close": 95.54, "volume": 2226121.0}, {"date": "2026-03-09", "close": 95.9, "volume": 2468279.0}, {"date": "2026-03-10", "close": 95.66, "volume": 2907338.0}, {"date": "2026-03-11", "close": 95.16, "volume": 3193050.0}, {"date": "2026-03-12", "close": 94.89, "volume": 3212421.0}, {"date": "2026-03-13", "close": 94.9, "volume": 2160268.0}, {"date": "2026-03-16", "close": 95.32, "volume": 2166859.0}, {"date": "2026-03-17", "close": 95.51, "volume": 3676176.0}, {"date": "2026-03-18", "close": 94.98, "volume": 3085605.0}, {"date": "2026-03-19", "close": 95.09, "volume": 3957671.0}, {"date": "2026-03-20", "close": 94.15, "volume": 3078512.0}, {"date": "2026-03-23", "close": 94.54, "volume": 4063303.0}, {"date": "2026-03-24", "close": 94.23, "volume": 5581323.0}, {"date": "2026-03-25", "close": 94.73, "volume": 1668956.0}, {"date": "2026-03-26", "close": 94.04, "volume": 2670813.0}, {"date": "2026-03-27", "close": 94.12, "volume": 2368844.0}, {"date": "2026-03-30", "close": 94.72, "volume": 1749958.0}, {"date": "2026-03-31", "close": 94.95, "volume": 5834459.0}, {"date": "2026-04-01", "close": 94.67, "volume": 4073409.0}, {"date": "2026-04-02", "close": 94.86, "volume": 2305309.0}, {"date": "2026-04-06", "close": 94.66, "volume": 2584876.0}, {"date": "2026-04-07", "close": 94.86, "volume": 1477591.0}, {"date": "2026-04-08", "close": 95.06, "volume": 4180823.0}, {"date": "2026-04-09", "close": 95.16, "volume": 1448660.0}, {"date": "2026-04-10", "close": 94.97, "volume": 1725199.0}, {"date": "2026-04-13", "close": 95.2, "volume": 1952358.0}, {"date": "2026-04-14", "close": 95.46, "volume": 1490144.0}, {"date": "2026-04-15", "close": 95.27, "volume": 1276843.0}, {"date": "2026-04-16", "close": 95.25, "volume": 1110284.0}, {"date": "2026-04-17", "close": 95.55, "volume": 2234154.0}, {"date": "2026-04-20", "close": 95.46, "volume": 955715.0}, {"date": "2026-04-21", "close": 95.07, "volume": 1213641.0}, {"date": "2026-04-22", "close": 95.29, "volume": 1763659.0}, {"date": "2026-04-23", "close": 95.08, "volume": 1407089.0}, {"date": "2026-04-24", "close": 95.23, "volume": 5110491.0}, {"date": "2026-04-27", "close": 95.06, "volume": 1221123.0}, {"date": "2026-04-28", "close": 95.08, "volume": 1455243.0}, {"date": "2026-04-29", "close": 94.61, "volume": 1975946.0}, {"date": "2026-04-30", "close": 94.78, "volume": 1589033.0}, {"date": "2026-05-01", "close": 94.5, "volume": 1667158.0}, {"date": "2026-05-04", "close": 94.15, "volume": 2143166.0}, {"date": "2026-05-05", "close": 94.31, "volume": 1796183.0}, {"date": "2026-05-06", "close": 94.8, "volume": 1382895.0}, {"date": "2026-05-07", "close": 94.58, "volume": 1666039.0}, {"date": "2026-05-08", "close": 94.91, "volume": 1709683.0}, {"date": "2026-05-11", "close": 94.67, "volume": 2516205.0}, {"date": "2026-05-12", "close": 94.22, "volume": 3003993.0}, {"date": "2026-05-13", "close": 94.35, "volume": 1322999.0}, {"date": "2026-05-14", "close": 94.27, "volume": 1788988.0}, {"date": "2026-05-15", "close": 93.57, "volume": 2832694.0}, {"date": "2026-05-18", "close": 93.49, "volume": 2448843.0}, {"date": "2026-05-19", "close": 93.08, "volume": 3929042.0}, {"date": "2026-05-20", "close": 93.76, "volume": 2716383.0}, {"date": "2026-05-21", "close": 93.9, "volume": 2350400.0}, {"date": "2026-05-22", "close": 94.08, "volume": 1655480.0}, {"date": "2026-05-26", "close": 94.33, "volume": 1522966.0}, {"date": "2026-05-27", "close": 94.38, "volume": 1719859.0}, {"date": "2026-05-28", "close": 94.71, "volume": 6254114.0}, {"date": "2026-05-29", "close": 94.79, "volume": 2313412.0}, {"date": "2026-06-01", "close": 94.32, "volume": 2235912.0}, {"date": "2026-06-02", "close": 94.33, "volume": 1891585.0}, {"date": "2026-06-03", "close": 94.11, "volume": 2677309.0}, {"date": "2026-06-04", "close": 94.21, "volume": 2021624.0}, {"date": "2026-06-05", "close": 93.74, "volume": 2866244.0}, {"date": "2026-06-08", "close": 93.7, "volume": 5868629.0}, {"date": "2026-06-09", "close": 93.89, "volume": 3018662.0}, {"date": "2026-06-10", "close": 93.91, "volume": 1254439.0}, {"date": "2026-06-11", "close": 94.52, "volume": 2149919.0}, {"date": "2026-06-12", "close": 94.38, "volume": 1357267.0}, {"date": "2026-06-15", "close": 94.52, "volume": 1078888.0}, {"date": "2026-06-16", "close": 94.695, "volume": 1264364.0}, {"date": "2026-06-17", "close": 94.19, "volume": 2627872.0}, {"date": "2026-06-18", "close": 94.48, "volume": 1302370.0}, {"date": "2026-06-22", "close": 94.25, "volume": 2061645.0}, {"date": "2026-06-23", "close": 94.34, "volume": 1631979.0}, {"date": "2026-06-24", "close": 94.75, "volume": 1635718.0}, {"date": "2026-06-25", "close": 94.92, "volume": 1357939.0}, {"date": "2026-06-26", "close": 94.93, "volume": 4048069.0}, {"date": "2026-06-29", "close": 94.97, "volume": 1765187.0}, {"date": "2026-06-30", "close": 94.52, "volume": 2066563.0}, {"date": "2026-07-01", "close": 94.02, "volume": 2343590.0}, {"date": "2026-07-02", "close": 94.13, "volume": 1644734.0}, {"date": "2026-07-06", "close": 94.28, "volume": 1552215.0}, {"date": "2026-07-07", "close": 93.84, "volume": 1990845.0}, {"date": "2026-07-08", "close": 93.69, "volume": 2215630.0}, {"date": "2026-07-09", "close": 93.82, "volume": 1365471.0}, {"date": "2026-07-10", "close": 93.72, "volume": 1696693.0}, {"date": "2026-07-13", "close": 93.26, "volume": 1472688.0}, {"date": "2026-07-14", "close": 93.67, "volume": 1688456.0}, {"date": "2026-07-15", "close": 93.83, "volume": 3461021.0}, {"date": "2026-07-16", "close": 93.76, "volume": 1454388.0}, {"date": "2026-07-17", "close": 93.78, "volume": 1338286.0}, {"date": "2026-07-20", "close": 93.57, "volume": 1050060.0}, {"date": "2026-07-21", "close": 93.41, "volume": 1066818.0}, {"date": "2026-07-22", "close": 93.15, "volume": 2197547.0}, {"date": "2026-07-23", "close": 92.88, "volume": 1574096.0}, {"date": "2026-07-24", "close": 93.11, "volume": 1969495.0}, {"date": "2026-07-27", "close": 93.37, "volume": 1901142.0}, {"date": "2026-07-28", "close": 93.67, "volume": 1062921.0}, {"date": "2026-07-29", "close": 93.23, "volume": 6715092.0}, {"date": "2026-07-30", "close": 93.29, "volume": 1832668.0}, {"date": "2026-07-31", "close": 92.92, "volume": 2742636.0}, {"date": "2026-08-03", "close": 92.72, "volume": 3601834.0}, {"date": "2026-08-04", "close": 93.295, "volume": 1585338.0}, {"date": "2026-08-05", "close": 93.34, "volume": 1161781.0}, {"date": "2026-08-06", "close": 93.01, "volume": 1737653.0}, {"date": "2026-08-07", "close": 93.27, "volume": 1416335.0}], "refreshing": true}