{"ticker": "MDY", "overview": {"cik": "936958", "ticker": "MDY", "name": "SPDR S&P MIDCAP 400 ETF TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022717", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000940400-26-009908", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0000940400-26-009353", "price_sensitive": false}, {"form": "497", "date": "2026-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-26-028382", "price_sensitive": false}, {"form": "485BPOS", "date": "2026-01-28", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-26-026958", "price_sensitive": false}, {"form": "24F-2NT", "date": "2026-01-23", "title": "Form 24F-2NT", "accession": "0001104659-26-006199", "price_sensitive": false}, {"form": "N-30D", "date": "2025-12-02", "title": "Form N-30D", "accession": "0001104659-25-117620", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-28", "title": "Form NPORT-P", "accession": "0000940400-25-011971", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204983", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-23", "title": "Form NPORT-P", "accession": "0001752724-25-118236", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053742", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-27", "title": "Form NPORT-P", "accession": "0001752724-25-043691", "price_sensitive": false}, {"form": "497", "date": "2025-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-25-014587", "price_sensitive": false}, {"form": "485BPOS", "date": "2025-01-28", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-25-014326", "price_sensitive": false}, {"form": "24F-2NT", "date": "2024-12-27", "title": "Form 24F-2NT", "accession": "0001104659-24-132007", "price_sensitive": false}, {"form": "N-30D", "date": "2024-11-29", "title": "Form N-30D", "accession": "0001104659-24-123785", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-27", "title": "Form NPORT-P", "accession": "0001752724-24-274333", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-08-23", "title": "Form NPORT-P", "accession": "0001752724-24-187900", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-05-23", "title": "Form NPORT-P", "accession": "0001752724-24-116194", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-03-13", "title": "Form N-CEN", "accession": "0001752724-24-053282", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-02-22", "title": "Form NPORT-P", "accession": "0001752724-24-033357", "price_sensitive": false}, {"form": "497", "date": "2024-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-24-017907", "price_sensitive": false}, {"form": "485BPOS", "date": "2024-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-24-017783", "price_sensitive": false}, {"form": "24F-2NT", "date": "2023-12-12", "title": "Form 24F-2NT", "accession": "0001104659-23-125237", "price_sensitive": false}, {"form": "N-30D", "date": "2023-12-04", "title": "Form N-30D", "accession": "0001104659-23-123183", "price_sensitive": false}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MDY", "has_prices": true, "as_of": "2026-08-07", "last": 709.16, "prev_close": 699.57, "change": 9.589999999999918, "change_pct": 0.013708420887116253, "session_volume": 531739.0, "vwap_5": 703.102499071519, "vwap_20": 692.5884870845905, "vwap_60": 687.29516473492, "vwap_250": 630.2784551718136, "high_52w": 709.16, "low_52w": 568.63, "avg_volume_20": 638224.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bd886067927f48a89d438ab6fa713f98-2", "src": "CONGRESS", "ticker": "MDY", "cik": "", "company": "SPDR S&P MIDCAP 400 ETF TRUST", "company_raw": "SPDR S&P MidCap 400 ETF Trust", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells MDY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408468}, {"id": "SENATE-2c4705cc0f3e41059093f82fcec8bacd-2", "src": "CONGRESS", "ticker": "MDY", "cik": "", "company": "SPDR S&P MIDCAP 400 ETF TRUST", "company_raw": "S&P Midcap 400 SPDR", "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": "Sen. John Boozman adds MDY to the portfolio ($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": 499188}, {"id": "SENATE-e059c06a1f174143bdcabe82e73eba53-3", "src": "CONGRESS", "ticker": "MDY", "cik": "", "company": "SPDR S&P MIDCAP 400 ETF TRUST", "company_raw": "S&P Midcap 400 SPDR", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells MDY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129908}, {"id": "SENATE-533934484e8949a29fb0ddce2e0d4832-3", "src": "CONGRESS", "ticker": "MDY", "cik": "", "company": "SPDR S&P MIDCAP 400 ETF TRUST", "company_raw": "SPDR MidCap Trust Series I", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells MDY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/53393448-4e89-49a2-9fb0-ddce2e0d4832/", "trade_date": "2024-07-18", "timestamp": "2024-07-18", "mins": 1206228}, {"id": "SENATE-17792029d97749d78d9c042dc3d342e9-0", "src": "CONGRESS", "ticker": "MDY", "cik": "", "company": "SPDR S&P MIDCAP 400 ETF TRUST", "company_raw": "SPDR MidCap Trust Series I", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells MDY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269588}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MDY (SPDR S&P MIDCAP 400 ETF TRUST)", "new_value": "State Street SPDR S&P MIDCAP 400 ETF Trust", "effective": "", "evidence": "we hold MDY as SPDR S&P MIDCAP 400 ETF TRUST; the NYSE Arca universe lists that code as State Street SPDR S&P MIDCAP 400 ETF Trust. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T02:18:11.804772"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "State Street SPDR S&P MIDCAP 400 ETF Trust", "new_value": "SPDR S&P MIDCAP 400 ETF TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000936958", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000936958", "applied": 1, "detected_at": "2026-10-26T02:16:28.020177"}]}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}, {"action": "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": "2024-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/53393448-4e89-49a2-9fb0-ddce2e0d4832/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022717", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000940400-26-009908", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0000940400-26-009353", "price_sensitive": false}, {"form": "497", "date": "2026-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-26-028382", "price_sensitive": false}, {"form": "485BPOS", "date": "2026-01-28", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-26-026958", "price_sensitive": false}, {"form": "24F-2NT", "date": "2026-01-23", "title": "Form 24F-2NT", "accession": "0001104659-26-006199", "price_sensitive": false}, {"form": "N-30D", "date": "2025-12-02", "title": "Form N-30D", "accession": "0001104659-25-117620", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-28", "title": "Form NPORT-P", "accession": "0000940400-25-011971", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204983", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-23", "title": "Form NPORT-P", "accession": "0001752724-25-118236", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053742", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-27", "title": "Form NPORT-P", "accession": "0001752724-25-043691", "price_sensitive": false}, {"form": "497", "date": "2025-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-25-014587", "price_sensitive": false}, {"form": "485BPOS", "date": "2025-01-28", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-25-014326", "price_sensitive": false}, {"form": "24F-2NT", "date": "2024-12-27", "title": "Form 24F-2NT", "accession": "0001104659-24-132007", "price_sensitive": false}, {"form": "N-30D", "date": "2024-11-29", "title": "Form N-30D", "accession": "0001104659-24-123785", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-27", "title": "Form NPORT-P", "accession": "0001752724-24-274333", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-08-23", "title": "Form NPORT-P", "accession": "0001752724-24-187900", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-05-23", "title": "Form NPORT-P", "accession": "0001752724-24-116194", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-03-13", "title": "Form N-CEN", "accession": "0001752724-24-053282", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-02-22", "title": "Form NPORT-P", "accession": "0001752724-24-033357", "price_sensitive": false}, {"form": "497", "date": "2024-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-24-017907", "price_sensitive": false}, {"form": "485BPOS", "date": "2024-01-29", "title": "SPDR S&P MIDCAP 400 ETF TRUST", "accession": "0001193125-24-017783", "price_sensitive": false}, {"form": "24F-2NT", "date": "2023-12-12", "title": "Form 24F-2NT", "accession": "0001104659-23-125237", "price_sensitive": false}, {"form": "N-30D", "date": "2023-12-04", "title": "Form N-30D", "accession": "0001104659-23-123183", "price_sensitive": false}], "performance": {"ticker": "MDY", "has_prices": true, "summary": {"n": 1, "avg": 0.2178183816458303, "win_rate": 1.0, "best": 0.2178183816458303, "worst": 0.2178183816458303, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 582.32, "return": 0.2178183816458303}]}, "price_series": [{"date": "2016-08-08", "close": 284.42, "volume": 873111.0}, {"date": "2016-08-09", "close": 284.32, "volume": 749897.0}, {"date": "2016-08-10", "close": 283.47, "volume": 1060245.0}, {"date": "2016-08-11", "close": 284.13, "volume": 1154578.0}, {"date": "2016-08-12", "close": 283.63, "volume": 840570.0}, {"date": "2016-08-15", "close": 285.76, "volume": 898794.0}, {"date": "2016-08-16", "close": 283.02, "volume": 916779.0}, {"date": "2016-08-17", "close": 282.51, "volume": 1122803.0}, {"date": "2016-08-18", "close": 284.45, "volume": 1290426.0}, {"date": "2016-08-19", "close": 284.53, "volume": 828597.0}, {"date": "2016-08-22", "close": 284.8, "volume": 628348.0}, {"date": "2016-08-23", "close": 286.21, "volume": 1701335.0}, {"date": "2016-08-24", "close": 284.78, "volume": 1014857.0}, {"date": "2016-08-25", "close": 285.17, "volume": 949771.0}, {"date": "2016-08-26", "close": 284.07, "volume": 1231995.0}, {"date": "2016-08-29", "close": 286.27, "volume": 1980089.0}, {"date": "2016-08-30", "close": 286.19, "volume": 662263.0}, {"date": "2016-08-31", "close": 285.08, "volume": 1038107.0}, {"date": "2016-09-01", "close": 284.95, "volume": 884365.0}, {"date": "2016-09-02", "close": 287.89, "volume": 1833862.0}, {"date": "2016-09-06", "close": 287.27, "volume": 777794.0}, {"date": "2016-09-07", "close": 288.35, "volume": 912570.0}, {"date": "2016-09-08", "close": 287.0, "volume": 817477.0}, {"date": "2016-09-09", "close": 278.55, "volume": 2624800.0}, {"date": "2016-09-12", "close": 281.9, "volume": 1650577.0}, {"date": "2016-09-13", "close": 276.78, "volume": 2946184.0}, {"date": "2016-09-14", "close": 276.0, "volume": 1066012.0}, {"date": "2016-09-15", "close": 278.86, "volume": 749820.0}, {"date": "2016-09-16", "close": 276.37, "volume": 1397694.0}, {"date": "2016-09-19", "close": 278.42, "volume": 622764.0}, {"date": "2016-09-20", "close": 277.05, "volume": 606397.0}, {"date": "2016-09-21", "close": 280.75, "volume": 2277894.0}, {"date": "2016-09-22", "close": 284.06, "volume": 1894225.0}, {"date": "2016-09-23", "close": 281.81, "volume": 1391223.0}, {"date": "2016-09-26", "close": 280.34, "volume": 746623.0}, {"date": "2016-09-27", "close": 280.62, "volume": 748133.0}, {"date": "2016-09-28", "close": 282.99, "volume": 783575.0}, {"date": "2016-09-29", "close": 279.84, "volume": 1144745.0}, {"date": "2016-09-30", "close": 282.27, "volume": 1346450.0}, {"date": "2016-10-03", "close": 280.21, "volume": 2164727.0}, {"date": "2016-10-04", "close": 278.87, "volume": 1566406.0}, {"date": "2016-10-05", "close": 280.27, "volume": 1304125.0}, {"date": "2016-10-06", "close": 280.86, "volume": 662827.0}, {"date": "2016-10-07", "close": 278.8, "volume": 547114.0}, {"date": "2016-10-10", "close": 281.14, "volume": 1144485.0}, {"date": "2016-10-11", "close": 276.5, "volume": 3430377.0}, {"date": "2016-10-12", "close": 277.58, "volume": 808107.0}, {"date": "2016-10-13", "close": 276.48, "volume": 970436.0}, {"date": "2016-10-14", "close": 276.34, "volume": 1205060.0}, {"date": "2016-10-17", "close": 276.21, "volume": 1099290.0}, {"date": "2016-10-18", "close": 277.72, "volume": 955740.0}, {"date": "2016-10-19", "close": 279.0, "volume": 1477699.0}, {"date": "2016-10-20", "close": 277.91, "volume": 676411.0}, {"date": "2016-10-21", "close": 277.76, "volume": 545709.0}, {"date": "2016-10-24", "close": 279.04, "volume": 639819.0}, {"date": "2016-10-25", "close": 277.05, "volume": 893063.0}, {"date": "2016-10-26", "close": 275.56, "volume": 911097.0}, {"date": "2016-10-27", "close": 273.35, "volume": 1121676.0}, {"date": "2016-10-28", "close": 272.8, "volume": 1435677.0}, {"date": "2016-10-31", "close": 274.77, "volume": 1736495.0}, {"date": "2016-11-01", "close": 271.75, "volume": 1997785.0}, {"date": "2016-11-02", "close": 269.11, "volume": 2041824.0}, {"date": "2016-11-03", "close": 268.63, "volume": 1656020.0}, {"date": "2016-11-04", "close": 269.07, "volume": 1207907.0}, {"date": "2016-11-07", "close": 274.75, "volume": 963206.0}, {"date": "2016-11-08", "close": 275.43, "volume": 1241580.0}, {"date": "2016-11-09", "close": 280.44, "volume": 2477612.0}, {"date": "2016-11-10", "close": 281.69, "volume": 1946607.0}, {"date": "2016-11-11", "close": 284.47, "volume": 1495819.0}, {"date": "2016-11-14", "close": 289.0, "volume": 2015343.0}, {"date": "2016-11-15", "close": 290.42, "volume": 1583297.0}, {"date": "2016-11-16", "close": 290.48, "volume": 1228311.0}, {"date": "2016-11-17", "close": 292.36, "volume": 1900464.0}, {"date": "2016-11-18", "close": 292.42, "volume": 1748390.0}, {"date": "2016-11-21", "close": 294.43, "volume": 1437202.0}, {"date": "2016-11-22", "close": 296.52, "volume": 1584110.0}, {"date": "2016-11-23", "close": 297.83, "volume": 2128263.0}, {"date": "2016-11-25", "close": 298.69, "volume": 327007.0}, {"date": "2016-11-28", "close": 296.52, "volume": 1979878.0}, {"date": "2016-11-29", "close": 297.22, "volume": 2056715.0}, {"date": "2016-11-30", "close": 296.43, "volume": 1472381.0}, {"date": "2016-12-01", "close": 295.75, "volume": 2365468.0}, {"date": "2016-12-02", "close": 295.99, "volume": 1109408.0}, {"date": "2016-12-05", "close": 299.25, "volume": 1829907.0}, {"date": "2016-12-06", "close": 302.24, "volume": 1512399.0}, {"date": "2016-12-07", "close": 305.7, "volume": 2633471.0}, {"date": "2016-12-08", "close": 309.09, "volume": 2201724.0}, {"date": "2016-12-09", "close": 308.39, "volume": 2652232.0}, {"date": "2016-12-12", "close": 306.64, "volume": 3053787.0}, {"date": "2016-12-13", "close": 307.22, "volume": 2682946.0}, {"date": "2016-12-14", "close": 303.34, "volume": 1552939.0}, {"date": "2016-12-15", "close": 304.68, "volume": 1246711.0}, {"date": "2016-12-16", "close": 302.93, "volume": 2235204.0}, {"date": "2016-12-19", "close": 304.66, "volume": 1437432.0}, {"date": "2016-12-20", "close": 306.45, "volume": 836204.0}, {"date": "2016-12-21", "close": 305.06, "volume": 921518.0}, {"date": "2016-12-22", "close": 303.24, "volume": 1167011.0}, {"date": "2016-12-23", "close": 303.92, "volume": 825663.0}, {"date": "2016-12-27", "close": 305.12, "volume": 581561.0}, {"date": "2016-12-28", "close": 302.02, "volume": 832017.0}, {"date": "2016-12-29", "close": 302.91, "volume": 1674887.0}, {"date": "2016-12-30", "close": 301.73, "volume": 1951245.0}, {"date": "2017-01-03", "close": 303.36, "volume": 2004909.0}, {"date": "2017-01-04", "close": 308.16, "volume": 3109516.0}, {"date": "2017-01-05", "close": 305.74, "volume": 1293117.0}, {"date": "2017-01-06", "close": 305.45, "volume": 823039.0}, {"date": "2017-01-09", "close": 303.53, "volume": 971082.0}, {"date": "2017-01-10", "close": 305.5, "volume": 1055011.0}, {"date": "2017-01-11", "close": 306.73, "volume": 1569293.0}, {"date": "2017-01-12", "close": 304.96, "volume": 1764632.0}, {"date": "2017-01-13", "close": 306.65, "volume": 1477449.0}, {"date": "2017-01-17", "close": 303.93, "volume": 1053553.0}, {"date": "2017-01-18", "close": 305.18, "volume": 1184863.0}, {"date": "2017-01-19", "close": 303.03, "volume": 1146766.0}, {"date": "2017-01-20", "close": 304.58, "volume": 900540.0}, {"date": "2017-01-23", "close": 303.81, "volume": 823152.0}, {"date": "2017-01-24", "close": 308.36, "volume": 2493080.0}, {"date": "2017-01-25", "close": 310.97, "volume": 1437682.0}, {"date": "2017-01-26", "close": 309.93, "volume": 910737.0}, {"date": "2017-01-27", "close": 308.32, "volume": 967815.0}, {"date": "2017-01-30", "close": 305.67, "volume": 1510117.0}, {"date": "2017-01-31", "close": 306.7, "volume": 1593573.0}, {"date": "2017-02-01", "close": 305.81, "volume": 1981284.0}, {"date": "2017-02-02", "close": 306.16, "volume": 1372784.0}, {"date": "2017-02-03", "close": 310.19, "volume": 1251663.0}, {"date": "2017-02-06", "close": 308.86, "volume": 921137.0}, {"date": "2017-02-07", "close": 308.0, "volume": 1091642.0}, {"date": "2017-02-08", "close": 308.26, "volume": 858777.0}, {"date": "2017-02-09", "close": 311.15, "volume": 1603355.0}, {"date": "2017-02-10", "close": 312.8, "volume": 1174574.0}, {"date": "2017-02-13", "close": 313.71, "volume": 827050.0}, {"date": "2017-02-14", "close": 314.6, "volume": 662149.0}, {"date": "2017-02-15", "close": 315.58, "volume": 1273352.0}, {"date": "2017-02-16", "close": 315.23, "volume": 1132408.0}, {"date": "2017-02-17", "close": 315.6, "volume": 1118214.0}, {"date": "2017-02-21", "close": 318.14, "volume": 1024299.0}, {"date": "2017-02-22", "close": 317.02, "volume": 1002986.0}, {"date": "2017-02-23", "close": 315.58, "volume": 1078560.0}, {"date": "2017-02-24", "close": 316.06, "volume": 919840.0}, {"date": "2017-02-27", "close": 318.05, "volume": 1342764.0}, {"date": "2017-02-28", "close": 314.66, "volume": 1466850.0}, {"date": "2017-03-01", "close": 319.92, "volume": 2107481.0}, {"date": "2017-03-02", "close": 316.22, "volume": 1025796.0}, {"date": "2017-03-03", "close": 316.53, "volume": 1029998.0}, {"date": "2017-03-06", "close": 314.46, "volume": 1472523.0}, {"date": "2017-03-07", "close": 312.85, "volume": 802267.0}, {"date": "2017-03-08", "close": 311.2, "volume": 942260.0}, {"date": "2017-03-09", "close": 310.02, "volume": 1806562.0}, {"date": "2017-03-10", "close": 311.55, "volume": 1121057.0}, {"date": "2017-03-13", "close": 312.07, "volume": 946472.0}, {"date": "2017-03-14", "close": 310.88, "volume": 1344564.0}, {"date": "2017-03-15", "close": 315.04, "volume": 1327942.0}, {"date": "2017-03-16", "close": 314.83, "volume": 2092808.0}, {"date": "2017-03-17", "close": 314.22, "volume": 972848.0}, {"date": "2017-03-20", "close": 312.7988, "volume": 767939.0}, {"date": "2017-03-21", "close": 306.67, "volume": 1865320.0}, {"date": "2017-03-22", "close": 307.36, "volume": 1254625.0}, {"date": "2017-03-23", "close": 308.08, "volume": 979048.0}, {"date": "2017-03-24", "close": 307.78, "volume": 974164.0}, {"date": "2017-03-27", "close": 307.32, "volume": 1984512.0}, {"date": "2017-03-28", "close": 309.63, "volume": 1225169.0}, {"date": "2017-03-29", "close": 310.68, "volume": 1034765.0}, {"date": "2017-03-30", "close": 312.32, "volume": 798882.0}, {"date": "2017-03-31", "close": 312.42, "volume": 1008791.0}, {"date": "2017-04-03", "close": 310.73, "volume": 2436648.0}, {"date": "2017-04-04", "close": 310.27, "volume": 1981339.0}, {"date": "2017-04-05", "close": 307.89, "volume": 1457207.0}, {"date": "2017-04-06", "close": 310.53, "volume": 1671619.0}, {"date": "2017-04-07", "close": 310.08, "volume": 1074571.0}, {"date": "2017-04-10", "close": 310.9, "volume": 1221564.0}, {"date": "2017-04-11", "close": 312.74, "volume": 1723824.0}, {"date": "2017-04-12", "close": 308.9, "volume": 1236887.0}, {"date": "2017-04-13", "close": 305.45, "volume": 1450347.0}, {"date": "2017-04-17", "close": 309.22, "volume": 1159156.0}, {"date": "2017-04-18", "close": 309.17, "volume": 907594.0}, {"date": "2017-04-19", "close": 309.77, "volume": 1090153.0}, {"date": "2017-04-20", "close": 312.84, "volume": 2155478.0}, {"date": "2017-04-21", "close": 312.05, "volume": 801266.0}, {"date": "2017-04-24", "close": 315.83, "volume": 1098086.0}, {"date": "2017-04-25", "close": 317.75, "volume": 1122153.0}, {"date": "2017-04-26", "close": 317.77, "volume": 1427572.0}, {"date": "2017-04-27", "close": 318.07, "volume": 756355.0}, {"date": "2017-04-28", "close": 314.85, "volume": 1748854.0}, {"date": "2017-05-01", "close": 315.83, "volume": 1244336.0}, {"date": "2017-05-02", "close": 315.34, "volume": 925574.0}, {"date": "2017-05-03", "close": 314.02, "volume": 959374.0}, {"date": "2017-05-04", "close": 313.59, "volume": 1074194.0}, {"date": "2017-05-05", "close": 316.27, "volume": 562087.0}, {"date": "2017-05-08", "close": 314.92, "volume": 871796.0}, {"date": "2017-05-09", "close": 314.2, "volume": 815731.0}, {"date": "2017-05-10", "close": 316.2, "volume": 934783.0}, {"date": "2017-05-11", "close": 314.25, "volume": 967617.0}, {"date": "2017-05-12", "close": 312.98, "volume": 548424.0}, {"date": "2017-05-15", "close": 314.94, "volume": 781036.0}, {"date": "2017-05-16", "close": 314.52, "volume": 1242577.0}, {"date": "2017-05-17", "close": 308.16, "volume": 3084817.0}, {"date": "2017-05-18", "close": 308.42, "volume": 1976121.0}, {"date": "2017-05-19", "close": 311.6, "volume": 1346481.0}, {"date": "2017-05-22", "close": 313.17, "volume": 790763.0}, {"date": "2017-05-23", "close": 313.74, "volume": 650787.0}, {"date": "2017-05-24", "close": 314.62, "volume": 789491.0}, {"date": "2017-05-25", "close": 315.11, "volume": 924462.0}, {"date": "2017-05-26", "close": 314.31, "volume": 1004565.0}, {"date": "2017-05-30", "close": 313.31, "volume": 697403.0}, {"date": "2017-05-31", "close": 313.37, "volume": 3430512.0}, {"date": "2017-06-01", "close": 318.31, "volume": 1939484.0}, {"date": "2017-06-02", "close": 318.74, "volume": 1743608.0}, {"date": "2017-06-05", "close": 317.44, "volume": 862788.0}, {"date": "2017-06-06", "close": 316.27, "volume": 1532524.0}, {"date": "2017-06-07", "close": 316.11, "volume": 692779.0}, {"date": "2017-06-08", "close": 318.89, "volume": 888244.0}, {"date": "2017-06-09", "close": 320.04, "volume": 1570103.0}, {"date": "2017-06-12", "close": 320.38, "volume": 1265905.0}, {"date": "2017-06-13", "close": 322.45, "volume": 1536867.0}, {"date": "2017-06-14", "close": 321.03, "volume": 1230574.0}, {"date": "2017-06-15", "close": 319.51, "volume": 2343590.0}, {"date": "2017-06-16", "close": 318.99, "volume": 965803.0}, {"date": "2017-06-19", "close": 320.91, "volume": 1096524.0}, {"date": "2017-06-20", "close": 317.36, "volume": 1109656.0}, {"date": "2017-06-21", "close": 315.52, "volume": 906098.0}, {"date": "2017-06-22", "close": 315.95, "volume": 645269.0}, {"date": "2017-06-23", "close": 317.27, "volume": 748696.0}, {"date": "2017-06-26", "close": 318.51, "volume": 1929644.0}, {"date": "2017-06-27", "close": 315.89, "volume": 1960394.0}, {"date": "2017-06-28", "close": 319.49, "volume": 1943862.0}, {"date": "2017-06-29", "close": 317.41, "volume": 2084288.0}, {"date": "2017-06-30", "close": 317.62, "volume": 1119525.0}, {"date": "2017-07-03", "close": 320.04, "volume": 737671.0}, {"date": "2017-07-05", "close": 318.81, "volume": 769025.0}, {"date": "2017-07-06", "close": 314.91, "volume": 2514733.0}, {"date": "2017-07-07", "close": 318.03, "volume": 1016043.0}, {"date": "2017-07-10", "close": 317.32, "volume": 1285088.0}, {"date": "2017-07-11", "close": 317.86, "volume": 1121067.0}, {"date": "2017-07-12", "close": 319.86, "volume": 1079311.0}, {"date": "2017-07-13", "close": 320.2, "volume": 741842.0}, {"date": "2017-07-14", "close": 321.19, "volume": 1195565.0}, {"date": "2017-07-17", "close": 321.92, "volume": 925190.0}, {"date": "2017-07-18", "close": 320.85, "volume": 744318.0}, {"date": "2017-07-19", "close": 324.15, "volume": 786173.0}, {"date": "2017-07-20", "close": 323.8, "volume": 867237.0}, {"date": "2017-07-21", "close": 322.95, "volume": 771641.0}, {"date": "2017-07-24", "close": 323.52, "volume": 780566.0}, {"date": "2017-07-25", "close": 326.41, "volume": 2847151.0}, {"date": "2017-07-26", "close": 323.37, "volume": 902737.0}, {"date": "2017-07-27", "close": 322.41, "volume": 1073105.0}, {"date": "2017-07-28", "close": 320.88, "volume": 816065.0}, {"date": "2017-07-31", "close": 320.5, "volume": 1078768.0}, {"date": "2017-08-01", "close": 321.32, "volume": 846525.0}, {"date": "2017-08-02", "close": 318.94, "volume": 1397304.0}, {"date": "2017-08-03", "close": 318.06, "volume": 1293286.0}, {"date": "2017-08-04", "close": 318.97, "volume": 1307693.0}, {"date": "2017-08-07", "close": 319.06, "volume": 748571.0}, {"date": "2017-08-08", "close": 318.25, "volume": 1106105.0}, {"date": "2017-08-09", "close": 316.06, "volume": 1014259.0}, {"date": "2017-08-10", "close": 311.09, "volume": 2325938.0}, {"date": "2017-08-11", "close": 311.72, "volume": 1830082.0}, {"date": "2017-08-14", "close": 315.29, "volume": 1023622.0}, {"date": "2017-08-15", "close": 313.63, "volume": 1007231.0}, {"date": "2017-08-16", "close": 314.42, "volume": 984937.0}, {"date": "2017-08-17", "close": 309.0, "volume": 1833579.0}, {"date": "2017-08-18", "close": 308.38, "volume": 769918.0}, {"date": "2017-08-21", "close": 308.35, "volume": 1042897.0}, {"date": "2017-08-22", "close": 311.22, "volume": 1071379.0}, {"date": "2017-08-23", "close": 310.48, "volume": 649203.0}, {"date": "2017-08-24", "close": 310.14, "volume": 1290348.0}, {"date": "2017-08-25", "close": 311.62, "volume": 634217.0}, {"date": "2017-08-28", "close": 311.46, "volume": 594839.0}, {"date": "2017-08-29", "close": 311.17, "volume": 661168.0}, {"date": "2017-08-30", "close": 313.06, "volume": 648867.0}, {"date": "2017-08-31", "close": 315.58, "volume": 889181.0}, {"date": "2017-09-01", "close": 316.8, "volume": 736693.0}, {"date": "2017-09-05", "close": 313.33, "volume": 1037315.0}, {"date": "2017-09-06", "close": 313.7, "volume": 723504.0}, {"date": "2017-09-07", "close": 312.66, "volume": 659583.0}, {"date": "2017-09-08", "close": 313.44, "volume": 743714.0}, {"date": "2017-09-11", "close": 317.17, "volume": 1104268.0}, {"date": "2017-09-12", "close": 319.38, "volume": 872420.0}, {"date": "2017-09-13", "close": 319.02, "volume": 751005.0}, {"date": "2017-09-14", "close": 318.93, "volume": 1004786.0}, {"date": "2017-09-15", "close": 318.61, "volume": 737157.0}, {"date": "2017-09-18", "close": 320.12, "volume": 872622.0}, {"date": "2017-09-19", "close": 320.09, "volume": 518338.0}, {"date": "2017-09-20", "close": 321.03, "volume": 1200431.0}, {"date": "2017-09-21", "close": 320.33, "volume": 449929.0}, {"date": "2017-09-22", "close": 321.22, "volume": 894789.0}, {"date": "2017-09-25", "close": 321.95, "volume": 857279.0}, {"date": "2017-09-26", "close": 322.22, "volume": 917051.0}, {"date": "2017-09-27", "close": 325.24, "volume": 1472029.0}, {"date": "2017-09-28", "close": 325.96, "volume": 802104.0}, {"date": "2017-09-29", "close": 326.33, "volume": 919600.0}, {"date": "2017-10-02", "close": 329.2, "volume": 1116878.0}, {"date": "2017-10-03", "close": 330.04, "volume": 880683.0}, {"date": "2017-10-04", "close": 329.84, "volume": 805885.0}, {"date": "2017-10-05", "close": 330.91, "volume": 1033042.0}, {"date": "2017-10-06", "close": 330.59, "volume": 592636.0}, {"date": "2017-10-09", "close": 329.63, "volume": 614169.0}, {"date": "2017-10-10", "close": 330.63, "volume": 650169.0}, {"date": "2017-10-11", "close": 330.86, "volume": 662426.0}, {"date": "2017-10-12", "close": 330.94, "volume": 1508170.0}, {"date": "2017-10-13", "close": 330.73, "volume": 655993.0}, {"date": "2017-10-16", "close": 330.68, "volume": 544083.0}, {"date": "2017-10-17", "close": 330.23, "volume": 455741.0}, {"date": "2017-10-18", "close": 331.27, "volume": 567690.0}, {"date": "2017-10-19", "close": 331.59, "volume": 654465.0}, {"date": "2017-10-20", "close": 333.57, "volume": 1385202.0}, {"date": "2017-10-23", "close": 331.8, "volume": 614567.0}, {"date": "2017-10-24", "close": 333.12, "volume": 1042686.0}, {"date": "2017-10-25", "close": 331.07, "volume": 836132.0}, {"date": "2017-10-26", "close": 332.5, "volume": 879953.0}, {"date": "2017-10-27", "close": 334.25, "volume": 784920.0}, {"date": "2017-10-30", "close": 331.85, "volume": 966917.0}, {"date": "2017-10-31", "close": 333.62, "volume": 944702.0}, {"date": "2017-11-01", "close": 332.74, "volume": 792132.0}, {"date": "2017-11-02", "close": 333.02, "volume": 1042357.0}, {"date": "2017-11-03", "close": 333.86, "volume": 879348.0}, {"date": "2017-11-06", "close": 335.19, "volume": 595774.0}, {"date": "2017-11-07", "close": 333.08, "volume": 513632.0}, {"date": "2017-11-08", "close": 333.9, "volume": 762108.0}, {"date": "2017-11-09", "close": 332.25, "volume": 917261.0}, {"date": "2017-11-10", "close": 332.22, "volume": 650366.0}, {"date": "2017-11-13", "close": 332.86, "volume": 510499.0}, {"date": "2017-11-14", "close": 332.41, "volume": 795023.0}, {"date": "2017-11-15", "close": 330.87, "volume": 922787.0}, {"date": "2017-11-16", "close": 334.16, "volume": 1244436.0}, {"date": "2017-11-17", "close": 335.07, "volume": 831769.0}, {"date": "2017-11-20", "close": 336.26, "volume": 889592.0}, {"date": "2017-11-21", "close": 338.41, "volume": 825257.0}, {"date": "2017-11-22", "close": 338.19, "volume": 942296.0}, {"date": "2017-11-24", "close": 338.34, "volume": 318699.0}, {"date": "2017-11-27", "close": 337.7, "volume": 1048929.0}, {"date": "2017-11-28", "close": 342.37, "volume": 810449.0}, {"date": "2017-11-29", "close": 343.93, "volume": 1281205.0}, {"date": "2017-11-30", "close": 345.91, "volume": 1200444.0}, {"date": "2017-12-01", "close": 345.02, "volume": 1634577.0}, {"date": "2017-12-04", "close": 344.92, "volume": 1014450.0}, {"date": "2017-12-05", "close": 342.24, "volume": 1302570.0}, {"date": "2017-12-06", "close": 340.85, "volume": 718336.0}, {"date": "2017-12-07", "close": 343.07, "volume": 1143532.0}, {"date": "2017-12-08", "close": 344.35, "volume": 1737110.0}, {"date": "2017-12-11", "close": 344.12, "volume": 1063512.0}, {"date": "2017-12-12", "close": 343.22, "volume": 879689.0}, {"date": "2017-12-13", "close": 343.26, "volume": 1467893.0}, {"date": "2017-12-14", "close": 340.38, "volume": 1095444.0}, {"date": "2017-12-15", "close": 342.47, "volume": 1197657.0}, {"date": "2017-12-18", "close": 346.03, "volume": 782435.0}, {"date": "2017-12-19", "close": 344.6, "volume": 646273.0}, {"date": "2017-12-20", "close": 345.16, "volume": 1044919.0}, {"date": "2017-12-21", "close": 345.93, "volume": 1540921.0}, {"date": "2017-12-22", "close": 345.94, "volume": 652625.0}, {"date": "2017-12-26", "close": 346.11, "volume": 546110.0}, {"date": "2017-12-27", "close": 345.98, "volume": 1065044.0}, {"date": "2017-12-28", "close": 347.26, "volume": 932918.0}, {"date": "2017-12-29", "close": 345.41, "volume": 2000034.0}, {"date": "2018-01-02", "close": 348.7, "volume": 2309001.0}, {"date": "2018-01-03", "close": 349.27, "volume": 1327932.0}, {"date": "2018-01-04", "close": 350.31, "volume": 800804.0}, {"date": "2018-01-05", "close": 351.52, "volume": 916084.0}, {"date": "2018-01-08", "close": 353.45, "volume": 1565240.0}, {"date": "2018-01-09", "close": 352.9, "volume": 707834.0}, {"date": "2018-01-10", "close": 351.28, "volume": 883388.0}, {"date": "2018-01-11", "close": 356.3, "volume": 1090364.0}, {"date": "2018-01-12", "close": 357.2, "volume": 907049.0}, {"date": "2018-01-16", "close": 354.53, "volume": 1416255.0}, {"date": "2018-01-17", "close": 357.12, "volume": 1028937.0}, {"date": "2018-01-18", "close": 355.9, "volume": 792530.0}, {"date": "2018-01-19", "close": 359.6, "volume": 553080.0}, {"date": "2018-01-22", "close": 361.45, "volume": 719587.0}, {"date": "2018-01-23", "close": 362.1, "volume": 694297.0}, {"date": "2018-01-24", "close": 361.18, "volume": 933236.0}, {"date": "2018-01-25", "close": 360.93, "volume": 778209.0}, {"date": "2018-01-26", "close": 362.51, "volume": 582312.0}, {"date": "2018-01-29", "close": 359.43, "volume": 884142.0}, {"date": "2018-01-30", "close": 355.7, "volume": 1211510.0}, {"date": "2018-01-31", "close": 355.0, "volume": 848713.0}, {"date": "2018-02-01", "close": 355.54, "volume": 1030251.0}, {"date": "2018-02-02", "close": 348.38, "volume": 1379949.0}, {"date": "2018-02-05", "close": 335.52, "volume": 3207276.0}, {"date": "2018-02-06", "close": 338.94, "volume": 6694693.0}, {"date": "2018-02-07", "close": 338.52, "volume": 2408415.0}, {"date": "2018-02-08", "close": 327.4, "volume": 3255463.0}, {"date": "2018-02-09", "close": 331.03, "volume": 3542305.0}, {"date": "2018-02-12", "close": 334.25, "volume": 2218183.0}, {"date": "2018-02-13", "close": 335.24, "volume": 1300237.0}, {"date": "2018-02-14", "close": 341.38, "volume": 989935.0}, {"date": "2018-02-15", "close": 345.11, "volume": 962182.0}, {"date": "2018-02-16", "close": 345.82, "volume": 940079.0}, {"date": "2018-02-20", "close": 343.41, "volume": 743303.0}, {"date": "2018-02-21", "close": 342.68, "volume": 961062.0}, {"date": "2018-02-22", "close": 342.23, "volume": 760849.0}, {"date": "2018-02-23", "close": 346.4, "volume": 775509.0}, {"date": "2018-02-26", "close": 348.4, "volume": 743223.0}, {"date": "2018-02-27", "close": 343.32, "volume": 774874.0}, {"date": "2018-02-28", "close": 339.26, "volume": 886526.0}, {"date": "2018-03-01", "close": 338.26, "volume": 1241128.0}, {"date": "2018-03-02", "close": 341.78, "volume": 961913.0}, {"date": "2018-03-05", "close": 345.37, "volume": 1050778.0}, {"date": "2018-03-06", "close": 349.04, "volume": 1008376.0}, {"date": "2018-03-07", "close": 349.77, "volume": 1075865.0}, {"date": "2018-03-08", "close": 349.13, "volume": 706517.0}, {"date": "2018-03-09", "close": 354.91, "volume": 1223978.0}, {"date": "2018-03-12", "close": 355.25, "volume": 1897510.0}, {"date": "2018-03-13", "close": 353.32, "volume": 1532392.0}, {"date": "2018-03-14", "close": 351.5, "volume": 1336434.0}, {"date": "2018-03-15", "close": 350.13, "volume": 1116662.0}, {"date": "2018-03-16", "close": 351.57, "volume": 2013447.0}, {"date": "2018-03-19", "close": 348.34, "volume": 1075016.0}, {"date": "2018-03-20", "close": 348.63, "volume": 653152.0}, {"date": "2018-03-21", "close": 349.63, "volume": 642138.0}, {"date": "2018-03-22", "close": 340.86, "volume": 1358203.0}, {"date": "2018-03-23", "close": 334.17, "volume": 1416998.0}, {"date": "2018-03-26", "close": 341.5, "volume": 1275415.0}, {"date": "2018-03-27", "close": 336.38, "volume": 2360194.0}, {"date": "2018-03-28", "close": 337.08, "volume": 1439678.0}, {"date": "2018-03-29", "close": 341.73, "volume": 1806525.0}, {"date": "2018-04-02", "close": 333.64, "volume": 2123370.0}, {"date": "2018-04-03", "close": 338.22, "volume": 2286926.0}, {"date": "2018-04-04", "close": 341.13, "volume": 1268444.0}, {"date": "2018-04-05", "close": 343.75, "volume": 706591.0}, {"date": "2018-04-06", "close": 337.03, "volume": 1444079.0}, {"date": "2018-04-09", "close": 337.21, "volume": 833044.0}, {"date": "2018-04-10", "close": 342.54, "volume": 1111239.0}, {"date": "2018-04-11", "close": 342.15, "volume": 560684.0}, {"date": "2018-04-12", "close": 343.51, "volume": 727365.0}, {"date": "2018-04-13", "close": 342.48, "volume": 730903.0}, {"date": "2018-04-16", "close": 345.9, "volume": 710352.0}, {"date": "2018-04-17", "close": 348.57, "volume": 671205.0}, {"date": "2018-04-18", "close": 349.75, "volume": 584485.0}, {"date": "2018-04-19", "close": 347.93, "volume": 937295.0}, {"date": "2018-04-20", "close": 345.83, "volume": 1091790.0}, {"date": "2018-04-23", "close": 345.8, "volume": 589274.0}, {"date": "2018-04-24", "close": 343.21, "volume": 1367322.0}, {"date": "2018-04-25", "close": 343.34, "volume": 866231.0}, {"date": "2018-04-26", "close": 344.65, "volume": 1270931.0}, {"date": "2018-04-27", "close": 344.1, "volume": 647276.0}, {"date": "2018-04-30", "close": 340.51, "volume": 1354025.0}, {"date": "2018-05-01", "close": 341.71, "volume": 1064546.0}, {"date": "2018-05-02", "close": 341.08, "volume": 644805.0}, {"date": "2018-05-03", "close": 340.59, "volume": 883093.0}, {"date": "2018-05-04", "close": 345.19, "volume": 644040.0}, {"date": "2018-05-07", "close": 347.07, "volume": 559537.0}, {"date": "2018-05-08", "close": 348.23, "volume": 797499.0}, {"date": "2018-05-09", "close": 349.95, "volume": 715191.0}, {"date": "2018-05-10", "close": 352.55, "volume": 794503.0}, {"date": "2018-05-11", "close": 352.86, "volume": 823825.0}, {"date": "2018-05-14", "close": 352.26, "volume": 622470.0}, {"date": "2018-05-15", "close": 351.41, "volume": 757937.0}, {"date": "2018-05-16", "close": 353.85, "volume": 1101197.0}, {"date": "2018-05-17", "close": 354.58, "volume": 786211.0}, {"date": "2018-05-18", "close": 353.87, "volume": 504654.0}, {"date": "2018-05-21", "close": 357.34, "volume": 943769.0}, {"date": "2018-05-22", "close": 354.88, "volume": 834117.0}, {"date": "2018-05-23", "close": 355.15, "volume": 1181335.0}, {"date": "2018-05-24", "close": 355.37, "volume": 708511.0}, {"date": "2018-05-25", "close": 354.42, "volume": 734890.0}, {"date": "2018-05-29", "close": 353.18, "volume": 1121257.0}, {"date": "2018-05-30", "close": 358.59, "volume": 1741112.0}, {"date": "2018-05-31", "close": 354.54, "volume": 2099984.0}, {"date": "2018-06-01", "close": 356.54, "volume": 744621.0}, {"date": "2018-06-04", "close": 358.66, "volume": 1144865.0}, {"date": "2018-06-05", "close": 359.49, "volume": 688041.0}, {"date": "2018-06-06", "close": 362.47, "volume": 686081.0}, {"date": "2018-06-07", "close": 362.61, "volume": 1596850.0}, {"date": "2018-06-08", "close": 364.67, "volume": 1786304.0}, {"date": "2018-06-11", "close": 364.62, "volume": 882224.0}, {"date": "2018-06-12", "close": 365.14, "volume": 632050.0}, {"date": "2018-06-13", "close": 362.89, "volume": 797798.0}, {"date": "2018-06-14", "close": 363.85, "volume": 909238.0}, {"date": "2018-06-15", "close": 361.99, "volume": 1244326.0}, {"date": "2018-06-18", "close": 362.66, "volume": 610045.0}, {"date": "2018-06-19", "close": 362.14, "volume": 953259.0}, {"date": "2018-06-20", "close": 363.92, "volume": 705193.0}, {"date": "2018-06-21", "close": 361.37, "volume": 856813.0}, {"date": "2018-06-22", "close": 361.68, "volume": 1299954.0}, {"date": "2018-06-25", "close": 356.52, "volume": 2251991.0}, {"date": "2018-06-26", "close": 357.07, "volume": 701929.0}, {"date": "2018-06-27", "close": 353.17, "volume": 743383.0}, {"date": "2018-06-28", "close": 354.6, "volume": 951508.0}, {"date": "2018-06-29", "close": 355.02, "volume": 978296.0}, {"date": "2018-07-02", "close": 355.06, "volume": 937466.0}, {"date": "2018-07-03", "close": 355.99, "volume": 484143.0}, {"date": "2018-07-05", "close": 359.17, "volume": 721860.0}, {"date": "2018-07-06", "close": 361.77, "volume": 595793.0}, {"date": "2018-07-09", "close": 365.39, "volume": 550489.0}, {"date": "2018-07-10", "close": 365.34, "volume": 577601.0}, {"date": "2018-07-11", "close": 362.11, "volume": 876811.0}, {"date": "2018-07-12", "close": 363.21, "volume": 527115.0}, {"date": "2018-07-13", "close": 363.08, "volume": 488864.0}, {"date": "2018-07-16", "close": 361.17, "volume": 628740.0}, {"date": "2018-07-17", "close": 362.82, "volume": 699980.0}, {"date": "2018-07-18", "close": 364.05, "volume": 424663.0}, {"date": "2018-07-19", "close": 365.62, "volume": 602438.0}, {"date": "2018-07-20", "close": 363.4, "volume": 1033729.0}, {"date": "2018-07-23", "close": 363.43, "volume": 433077.0}, {"date": "2018-07-24", "close": 360.73, "volume": 611984.0}, {"date": "2018-07-25", "close": 361.9, "volume": 746061.0}, {"date": "2018-07-26", "close": 363.42, "volume": 686877.0}, {"date": "2018-07-27", "close": 359.4, "volume": 931432.0}, {"date": "2018-07-30", "close": 357.76, "volume": 723198.0}, {"date": "2018-07-31", "close": 361.07, "volume": 1031346.0}, {"date": "2018-08-01", "close": 359.92, "volume": 914885.0}, {"date": "2018-08-02", "close": 362.93, "volume": 800587.0}, {"date": "2018-08-03", "close": 363.96, "volume": 480783.0}, {"date": "2018-08-06", "close": 365.75, "volume": 510433.0}, {"date": "2018-08-07", "close": 366.69, "volume": 676115.0}, {"date": "2018-08-08", "close": 365.68, "volume": 532697.0}, {"date": "2018-08-09", "close": 365.37, "volume": 527176.0}, {"date": "2018-08-10", "close": 363.3, "volume": 435103.0}, {"date": "2018-08-13", "close": 361.45, "volume": 654299.0}, {"date": "2018-08-14", "close": 364.79, "volume": 667222.0}, {"date": "2018-08-15", "close": 361.38, "volume": 1048148.0}, {"date": "2018-08-16", "close": 364.37, "volume": 639974.0}, {"date": "2018-08-17", "close": 366.22, "volume": 495424.0}, {"date": "2018-08-20", "close": 367.59, "volume": 658439.0}, {"date": "2018-08-21", "close": 370.54, "volume": 718925.0}, {"date": "2018-08-22", "close": 370.49, "volume": 425562.0}, {"date": "2018-08-23", "close": 369.2, "volume": 482150.0}, {"date": "2018-08-24", "close": 370.57, "volume": 467101.0}, {"date": "2018-08-27", "close": 372.36, "volume": 713727.0}, {"date": "2018-08-28", "close": 372.42, "volume": 724293.0}, {"date": "2018-08-29", "close": 373.52, "volume": 811333.0}, {"date": "2018-08-30", "close": 371.66, "volume": 792153.0}, {"date": "2018-08-31", "close": 372.49, "volume": 492009.0}, {"date": "2018-09-04", "close": 371.66, "volume": 818434.0}, {"date": "2018-09-05", "close": 371.48, "volume": 578097.0}, {"date": "2018-09-06", "close": 370.28, "volume": 1025667.0}, {"date": "2018-09-07", "close": 369.46, "volume": 893205.0}, {"date": "2018-09-10", "close": 370.28, "volume": 464561.0}, {"date": "2018-09-11", "close": 370.9, "volume": 883129.0}, {"date": "2018-09-12", "close": 371.15, "volume": 1161911.0}, {"date": "2018-09-13", "close": 371.93, "volume": 1194027.0}, {"date": "2018-09-14", "close": 373.41, "volume": 1537001.0}, {"date": "2018-09-17", "close": 369.84, "volume": 1484802.0}, {"date": "2018-09-18", "close": 371.45, "volume": 916681.0}, {"date": "2018-09-19", "close": 370.26, "volume": 1191978.0}, {"date": "2018-09-20", "close": 373.05, "volume": 850738.0}, {"date": "2018-09-21", "close": 370.95, "volume": 683793.0}, {"date": "2018-09-24", "close": 369.62, "volume": 969582.0}, {"date": "2018-09-25", "close": 369.28, "volume": 674972.0}, {"date": "2018-09-26", "close": 365.88, "volume": 791592.0}, {"date": "2018-09-27", "close": 366.14, "volume": 738847.0}, {"date": "2018-09-28", "close": 367.46, "volume": 794844.0}, {"date": "2018-10-01", "close": 364.52, "volume": 1080197.0}, {"date": "2018-10-02", "close": 363.14, "volume": 808409.0}, {"date": "2018-10-03", "close": 364.55, "volume": 623312.0}, {"date": "2018-10-04", "close": 360.57, "volume": 1054854.0}, {"date": "2018-10-05", "close": 357.87, "volume": 996738.0}, {"date": "2018-10-08", "close": 357.97, "volume": 621481.0}, {"date": "2018-10-09", "close": 356.0, "volume": 815438.0}, {"date": "2018-10-10", "close": 346.79, "volume": 1918604.0}, {"date": "2018-10-11", "close": 339.5, "volume": 3802214.0}, {"date": "2018-10-12", "close": 340.23, "volume": 2680090.0}, {"date": "2018-10-15", "close": 341.79, "volume": 1427654.0}, {"date": "2018-10-16", "close": 349.07, "volume": 1578259.0}, {"date": "2018-10-17", "close": 347.98, "volume": 1583586.0}, {"date": "2018-10-18", "close": 342.97, "volume": 1607909.0}, {"date": "2018-10-19", "close": 340.8, "volume": 1171638.0}, {"date": "2018-10-22", "close": 339.0, "volume": 798700.0}, {"date": "2018-10-23", "close": 335.57, "volume": 1641337.0}, {"date": "2018-10-24", "close": 325.47, "volume": 2119887.0}, {"date": "2018-10-25", "close": 330.31, "volume": 2486276.0}, {"date": "2018-10-26", "close": 326.63, "volume": 1946656.0}, {"date": "2018-10-29", "close": 325.28, "volume": 1865553.0}, {"date": "2018-10-30", "close": 331.01, "volume": 2757725.0}, {"date": "2018-10-31", "close": 332.15, "volume": 3635920.0}, {"date": "2018-11-01", "close": 338.72, "volume": 2103309.0}, {"date": "2018-11-02", "close": 339.08, "volume": 1248438.0}, {"date": "2018-11-05", "close": 340.76, "volume": 1715733.0}, {"date": "2018-11-06", "close": 342.72, "volume": 1219283.0}, {"date": "2018-11-07", "close": 347.85, "volume": 906991.0}, {"date": "2018-11-08", "close": 346.51, "volume": 823854.0}, {"date": "2018-11-09", "close": 342.86, "volume": 928303.0}, {"date": "2018-11-12", "close": 337.47, "volume": 1060781.0}, {"date": "2018-11-13", "close": 337.48, "volume": 901815.0}, {"date": "2018-11-14", "close": 335.44, "volume": 1254784.0}, {"date": "2018-11-15", "close": 339.56, "volume": 1084228.0}, {"date": "2018-11-16", "close": 339.77, "volume": 895691.0}, {"date": "2018-11-19", "close": 335.11, "volume": 1018682.0}, {"date": "2018-11-20", "close": 329.37, "volume": 1631909.0}, {"date": "2018-11-21", "close": 333.0, "volume": 1173555.0}, {"date": "2018-11-23", "close": 332.48, "volume": 377910.0}, {"date": "2018-11-26", "close": 336.77, "volume": 1009225.0}, {"date": "2018-11-27", "close": 334.03, "volume": 914903.0}, {"date": "2018-11-28", "close": 340.67, "volume": 1077148.0}, {"date": "2018-11-29", "close": 340.38, "volume": 1204537.0}, {"date": "2018-11-30", "close": 342.74, "volume": 1168989.0}, {"date": "2018-12-03", "close": 345.26, "volume": 1162603.0}, {"date": "2018-12-04", "close": 333.05, "volume": 1830154.0}, {"date": "2018-12-06", "close": 331.49, "volume": 1719133.0}, {"date": "2018-12-07", "close": 324.54, "volume": 1588442.0}, {"date": "2018-12-10", "close": 322.62, "volume": 1442778.0}, {"date": "2018-12-11", "close": 321.63, "volume": 1794991.0}, {"date": "2018-12-12", "close": 324.06, "volume": 1182057.0}, {"date": "2018-12-13", "close": 320.66, "volume": 1597155.0}, {"date": "2018-12-14", "close": 316.27, "volume": 2623471.0}, {"date": "2018-12-17", "close": 309.4, "volume": 2814492.0}, {"date": "2018-12-18", "close": 309.35, "volume": 1585436.0}, {"date": "2018-12-19", "close": 304.12, "volume": 2090168.0}, {"date": "2018-12-20", "close": 300.2, "volume": 2316397.0}, {"date": "2018-12-21", "close": 292.88, "volume": 1772994.0}, {"date": "2018-12-24", "close": 284.96, "volume": 1561499.0}, {"date": "2018-12-26", "close": 298.03, "volume": 1423980.0}, {"date": "2018-12-27", "close": 299.78, "volume": 3995973.0}, {"date": "2018-12-28", "close": 299.36, "volume": 2828872.0}, {"date": "2018-12-31", "close": 302.67, "volume": 3308241.0}, {"date": "2019-01-02", "close": 301.59, "volume": 1777279.0}, {"date": "2019-01-03", "close": 296.63, "volume": 2011425.0}, {"date": "2019-01-04", "close": 306.35, "volume": 1382985.0}, {"date": "2019-01-07", "close": 309.76, "volume": 1454277.0}, {"date": "2019-01-08", "close": 314.95, "volume": 1056626.0}, {"date": "2019-01-09", "close": 318.06, "volume": 1032094.0}, {"date": "2019-01-10", "close": 320.62, "volume": 1127439.0}, {"date": "2019-01-11", "close": 320.76, "volume": 977770.0}, {"date": "2019-01-14", "close": 318.98, "volume": 2814727.0}, {"date": "2019-01-15", "close": 320.95, "volume": 921874.0}, {"date": "2019-01-16", "close": 323.16, "volume": 833613.0}, {"date": "2019-01-17", "close": 326.4, "volume": 1270278.0}, {"date": "2019-01-18", "close": 330.79, "volume": 1080705.0}, {"date": "2019-01-22", "close": 325.68, "volume": 1248417.0}, {"date": "2019-01-23", "close": 325.16, "volume": 879343.0}, {"date": "2019-01-24", "close": 327.3, "volume": 773419.0}, {"date": "2019-01-25", "close": 330.99, "volume": 896681.0}, {"date": "2019-01-28", "close": 330.47, "volume": 1101533.0}, {"date": "2019-01-29", "close": 330.49, "volume": 727670.0}, {"date": "2019-01-30", "close": 332.57, "volume": 1359567.0}, {"date": "2019-01-31", "close": 333.79, "volume": 1784396.0}, {"date": "2019-02-01", "close": 334.85, "volume": 1530050.0}, {"date": "2019-02-04", "close": 338.16, "volume": 670904.0}, {"date": "2019-02-05", "close": 339.53, "volume": 957568.0}, {"date": "2019-02-06", "close": 339.18, "volume": 772819.0}, {"date": "2019-02-07", "close": 337.66, "volume": 1257422.0}, {"date": "2019-02-08", "close": 337.41, "volume": 875351.0}, {"date": "2019-02-11", "close": 339.5, "volume": 1434990.0}, {"date": "2019-02-12", "close": 342.95, "volume": 1031089.0}, {"date": "2019-02-13", "close": 344.83, "volume": 1441228.0}, {"date": "2019-02-14", "close": 344.62, "volume": 1055640.0}, {"date": "2019-02-15", "close": 348.89, "volume": 846996.0}, {"date": "2019-02-19", "close": 349.17, "volume": 1153018.0}, {"date": "2019-02-20", "close": 350.79, "volume": 1170309.0}, {"date": "2019-02-21", "close": 349.61, "volume": 1902999.0}, {"date": "2019-02-22", "close": 352.26, "volume": 1309357.0}, {"date": "2019-02-25", "close": 352.23, "volume": 938762.0}, {"date": "2019-02-26", "close": 349.26, "volume": 1683837.0}, {"date": "2019-02-27", "close": 349.64, "volume": 806613.0}, {"date": "2019-02-28", "close": 348.22, "volume": 900700.0}, {"date": "2019-03-01", "close": 350.85, "volume": 1258101.0}, {"date": "2019-03-04", "close": 349.22, "volume": 1166539.0}, {"date": "2019-03-05", "close": 347.75, "volume": 1168998.0}, {"date": "2019-03-06", "close": 343.07, "volume": 966066.0}, {"date": "2019-03-07", "close": 340.19, "volume": 993516.0}, {"date": "2019-03-08", "close": 339.22, "volume": 1307152.0}, {"date": "2019-03-11", "close": 343.71, "volume": 1367848.0}, {"date": "2019-03-12", "close": 344.2, "volume": 711644.0}, {"date": "2019-03-13", "close": 345.74, "volume": 704902.0}, {"date": "2019-03-14", "close": 345.32, "volume": 942503.0}, {"date": "2019-03-15", "close": 344.75, "volume": 1382638.0}, {"date": "2019-03-18", "close": 347.37, "volume": 997533.0}, {"date": "2019-03-19", "close": 345.6, "volume": 687933.0}, {"date": "2019-03-20", "close": 342.71, "volume": 1419546.0}, {"date": "2019-03-21", "close": 347.42, "volume": 1239175.0}, {"date": "2019-03-22", "close": 337.34, "volume": 1928276.0}, {"date": "2019-03-25", "close": 338.14, "volume": 1333588.0}, {"date": "2019-03-26", "close": 341.48, "volume": 749802.0}, {"date": "2019-03-27", "close": 341.24, "volume": 1030730.0}, {"date": "2019-03-28", "close": 344.1, "volume": 898025.0}, {"date": "2019-03-29", "close": 345.4, "volume": 966415.0}, {"date": "2019-04-01", "close": 350.0, "volume": 1277849.0}, {"date": "2019-04-02", "close": 348.59, "volume": 784683.0}, {"date": "2019-04-03", "close": 350.45, "volume": 1255095.0}, {"date": "2019-04-04", "close": 352.26, "volume": 1039286.0}, {"date": "2019-04-05", "close": 354.99, "volume": 1063812.0}, {"date": "2019-04-08", "close": 354.97, "volume": 607368.0}, {"date": "2019-04-09", "close": 351.05, "volume": 1024551.0}, {"date": "2019-04-10", "close": 354.25, "volume": 1078226.0}, {"date": "2019-04-11", "close": 355.3, "volume": 525330.0}, {"date": "2019-04-12", "close": 357.95, "volume": 899518.0}, {"date": "2019-04-15", "close": 357.44, "volume": 565804.0}, {"date": "2019-04-16", "close": 357.71, "volume": 690589.0}, {"date": "2019-04-17", "close": 355.05, "volume": 623520.0}, {"date": "2019-04-18", "close": 355.74, "volume": 666072.0}, {"date": "2019-04-22", "close": 354.6, "volume": 746994.0}, {"date": "2019-04-23", "close": 358.95, "volume": 1433698.0}, {"date": "2019-04-24", "close": 360.21, "volume": 961020.0}, {"date": "2019-04-25", "close": 356.0, "volume": 960783.0}, {"date": "2019-04-26", "close": 359.38, "volume": 1056459.0}, {"date": "2019-04-29", "close": 359.76, "volume": 864502.0}, {"date": "2019-04-30", "close": 359.1, "volume": 1756133.0}, {"date": "2019-05-01", "close": 354.95, "volume": 1361340.0}, {"date": "2019-05-02", "close": 355.83, "volume": 2216661.0}, {"date": "2019-05-03", "close": 361.02, "volume": 935231.0}, {"date": "2019-05-06", "close": 360.3, "volume": 954840.0}, {"date": "2019-05-07", "close": 353.21, "volume": 1124300.0}, {"date": "2019-05-08", "close": 352.12, "volume": 1235580.0}, {"date": "2019-05-09", "close": 351.17, "volume": 1397876.0}, {"date": "2019-05-10", "close": 352.44, "volume": 923891.0}, {"date": "2019-05-13", "close": 342.09, "volume": 1490659.0}, {"date": "2019-05-14", "close": 345.43, "volume": 828395.0}, {"date": "2019-05-15", "close": 346.51, "volume": 882844.0}, {"date": "2019-05-16", "close": 348.68, "volume": 672994.0}, {"date": "2019-05-17", "close": 344.41, "volume": 857587.0}, {"date": "2019-05-20", "close": 341.99, "volume": 1188563.0}, {"date": "2019-05-21", "close": 346.49, "volume": 976574.0}, {"date": "2019-05-22", "close": 343.57, "volume": 790529.0}, {"date": "2019-05-23", "close": 338.06, "volume": 791476.0}, {"date": "2019-05-24", "close": 339.95, "volume": 456144.0}, {"date": "2019-05-28", "close": 336.12, "volume": 754083.0}, {"date": "2019-05-29", "close": 334.25, "volume": 1169788.0}, {"date": "2019-05-30", "close": 333.51, "volume": 1017128.0}, {"date": "2019-05-31", "close": 330.13, "volume": 2019732.0}, {"date": "2019-06-03", "close": 332.57, "volume": 2104670.0}, {"date": "2019-06-04", "close": 341.02, "volume": 907015.0}, {"date": "2019-06-05", "close": 342.06, "volume": 1028118.0}, {"date": "2019-06-06", "close": 343.51, "volume": 948229.0}, {"date": "2019-06-07", "close": 345.16, "volume": 680547.0}, {"date": "2019-06-10", "close": 347.16, "volume": 612335.0}, {"date": "2019-06-11", "close": 347.41, "volume": 552275.0}, {"date": "2019-06-12", "close": 347.05, "volume": 552726.0}, {"date": "2019-06-13", "close": 349.27, "volume": 744501.0}, {"date": "2019-06-14", "close": 346.88, "volume": 709575.0}, {"date": "2019-06-17", "close": 346.96, "volume": 570207.0}, {"date": "2019-06-18", "close": 350.93, "volume": 1120773.0}, {"date": "2019-06-19", "close": 351.97, "volume": 913893.0}, {"date": "2019-06-20", "close": 354.31, "volume": 1033513.0}, {"date": "2019-06-21", "close": 350.71, "volume": 681620.0}, {"date": "2019-06-24", "close": 347.91, "volume": 770693.0}, {"date": "2019-06-25", "close": 346.02, "volume": 647395.0}, {"date": "2019-06-26", "close": 345.41, "volume": 859465.0}, {"date": "2019-06-27", "close": 349.92, "volume": 936022.0}, {"date": "2019-06-28", "close": 354.59, "volume": 1058936.0}, {"date": "2019-07-01", "close": 355.28, "volume": 1163918.0}, {"date": "2019-07-02", "close": 354.36, "volume": 950831.0}, {"date": "2019-07-03", "close": 357.57, "volume": 680604.0}, {"date": "2019-07-05", "close": 357.89, "volume": 833810.0}, {"date": "2019-07-08", "close": 354.5, "volume": 462442.0}, {"date": "2019-07-09", "close": 354.57, "volume": 608591.0}, {"date": "2019-07-10", "close": 354.2, "volume": 701200.0}, {"date": "2019-07-11", "close": 353.4, "volume": 527584.0}, {"date": "2019-07-12", "close": 357.08, "volume": 911954.0}, {"date": "2019-07-15", "close": 355.24, "volume": 570184.0}, {"date": "2019-07-16", "close": 355.46, "volume": 479383.0}, {"date": "2019-07-17", "close": 352.73, "volume": 463078.0}, {"date": "2019-07-18", "close": 353.86, "volume": 703885.0}, {"date": "2019-07-19", "close": 352.76, "volume": 542336.0}, {"date": "2019-07-22", "close": 352.55, "volume": 713053.0}, {"date": "2019-07-23", "close": 356.38, "volume": 1470833.0}, {"date": "2019-07-24", "close": 361.47, "volume": 1086882.0}, {"date": "2019-07-25", "close": 357.87, "volume": 855062.0}, {"date": "2019-07-26", "close": 361.37, "volume": 631471.0}, {"date": "2019-07-29", "close": 359.63, "volume": 1159776.0}, {"date": "2019-07-30", "close": 362.01, "volume": 1484944.0}, {"date": "2019-07-31", "close": 357.92, "volume": 1478318.0}, {"date": "2019-08-01", "close": 352.4, "volume": 2944593.0}, {"date": "2019-08-02", "close": 348.74, "volume": 1965107.0}, {"date": "2019-08-05", "close": 338.86, "volume": 1684942.0}, {"date": "2019-08-06", "close": 343.14, "volume": 1820564.0}, {"date": "2019-08-07", "close": 343.78, "volume": 1478520.0}, {"date": "2019-08-08", "close": 351.18, "volume": 1842626.0}, {"date": "2019-08-09", "close": 346.42, "volume": 792539.0}, {"date": "2019-08-12", "close": 341.31, "volume": 771390.0}, {"date": "2019-08-13", "close": 345.37, "volume": 850851.0}, {"date": "2019-08-14", "close": 335.0, "volume": 1373768.0}, {"date": "2019-08-15", "close": 334.51, "volume": 1235542.0}, {"date": "2019-08-16", "close": 341.68, "volume": 1076692.0}, {"date": "2019-08-19", "close": 344.86, "volume": 660962.0}, {"date": "2019-08-20", "close": 342.15, "volume": 571020.0}, {"date": "2019-08-21", "close": 344.09, "volume": 704684.0}, {"date": "2019-08-22", "close": 344.36, "volume": 863019.0}, {"date": "2019-08-23", "close": 334.98, "volume": 2431275.0}, {"date": "2019-08-26", "close": 338.01, "volume": 963262.0}, {"date": "2019-08-27", "close": 334.13, "volume": 706273.0}, {"date": "2019-08-28", "close": 337.32, "volume": 1312190.0}, {"date": "2019-08-29", "close": 342.5, "volume": 951658.0}, {"date": "2019-08-30", "close": 343.14, "volume": 1032259.0}, {"date": "2019-09-03", "close": 339.03, "volume": 1082617.0}, {"date": "2019-09-04", "close": 343.17, "volume": 1005304.0}, {"date": "2019-09-05", "close": 349.1, "volume": 1246481.0}, {"date": "2019-09-06", "close": 348.82, "volume": 805993.0}, {"date": "2019-09-09", "close": 351.69, "volume": 1007427.0}, {"date": "2019-09-10", "close": 353.75, "volume": 810875.0}, {"date": "2019-09-11", "close": 358.48, "volume": 1753436.0}, {"date": "2019-09-12", "close": 358.29, "volume": 1123768.0}, {"date": "2019-09-13", "close": 358.51, "volume": 1297323.0}, {"date": "2019-09-16", "close": 358.92, "volume": 1432288.0}, {"date": "2019-09-17", "close": 357.63, "volume": 952652.0}, {"date": "2019-09-18", "close": 356.78, "volume": 905901.0}, {"date": "2019-09-19", "close": 356.11, "volume": 1204104.0}, {"date": "2019-09-20", "close": 353.53, "volume": 1578647.0}, {"date": "2019-09-23", "close": 354.4, "volume": 821267.0}, {"date": "2019-09-24", "close": 350.36, "volume": 1060366.0}, {"date": "2019-09-25", "close": 354.45, "volume": 1555623.0}, {"date": "2019-09-26", "close": 352.33, "volume": 955232.0}, {"date": "2019-09-27", "close": 349.92, "volume": 775721.0}, {"date": "2019-09-30", "close": 352.47, "volume": 1244791.0}, {"date": "2019-10-01", "close": 345.75, "volume": 1846123.0}, {"date": "2019-10-02", "close": 341.23, "volume": 1381711.0}, {"date": "2019-10-03", "close": 343.26, "volume": 1575832.0}, {"date": "2019-10-04", "close": 346.52, "volume": 1251497.0}, {"date": "2019-10-07", "close": 344.87, "volume": 871702.0}, {"date": "2019-10-08", "close": 338.73, "volume": 1316958.0}, {"date": "2019-10-09", "close": 341.02, "volume": 854752.0}, {"date": "2019-10-10", "close": 343.14, "volume": 816175.0}, {"date": "2019-10-11", "close": 349.03, "volume": 1401496.0}, {"date": "2019-10-14", "close": 347.57, "volume": 424490.0}, {"date": "2019-10-15", "close": 350.31, "volume": 1111535.0}, {"date": "2019-10-16", "close": 350.01, "volume": 1087723.0}, {"date": "2019-10-17", "close": 352.9, "volume": 1359082.0}, {"date": "2019-10-18", "close": 352.62, "volume": 863921.0}, {"date": "2019-10-21", "close": 354.56, "volume": 998758.0}, {"date": "2019-10-22", "close": 354.49, "volume": 572840.0}, {"date": "2019-10-23", "close": 354.86, "volume": 438028.0}, {"date": "2019-10-24", "close": 354.94, "volume": 530811.0}, {"date": "2019-10-25", "close": 356.75, "volume": 588261.0}, {"date": "2019-10-28", "close": 358.88, "volume": 608870.0}, {"date": "2019-10-29", "close": 359.83, "volume": 718814.0}, {"date": "2019-10-30", "close": 358.79, "volume": 751207.0}, {"date": "2019-10-31", "close": 356.23, "volume": 818679.0}, {"date": "2019-11-01", "close": 361.35, "volume": 914969.0}, {"date": "2019-11-04", "close": 363.35, "volume": 826640.0}, {"date": "2019-11-05", "close": 364.23, "volume": 925365.0}, {"date": "2019-11-06", "close": 362.7, "volume": 1162596.0}, {"date": "2019-11-07", "close": 363.17, "volume": 1344149.0}, {"date": "2019-11-08", "close": 364.22, "volume": 738703.0}, {"date": "2019-11-11", "close": 363.48, "volume": 944066.0}, {"date": "2019-11-12", "close": 362.85, "volume": 1311145.0}, {"date": "2019-11-13", "close": 362.13, "volume": 1571317.0}, {"date": "2019-11-14", "close": 362.99, "volume": 1128686.0}, {"date": "2019-11-15", "close": 364.81, "volume": 773467.0}, {"date": "2019-11-18", "close": 364.19, "volume": 863895.0}, {"date": "2019-11-19", "close": 364.97, "volume": 520600.0}, {"date": "2019-11-20", "close": 363.82, "volume": 701432.0}, {"date": "2019-11-21", "close": 361.23, "volume": 821567.0}, {"date": "2019-11-22", "close": 362.11, "volume": 783850.0}, {"date": "2019-11-25", "close": 366.61, "volume": 946320.0}, {"date": "2019-11-26", "close": 367.98, "volume": 811777.0}, {"date": "2019-11-27", "close": 370.51, "volume": 722339.0}, {"date": "2019-11-29", "close": 366.64, "volume": 785702.0}, {"date": "2019-12-02", "close": 364.15, "volume": 788520.0}, {"date": "2019-12-03", "close": 362.09, "volume": 983315.0}, {"date": "2019-12-04", "close": 365.08, "volume": 965817.0}, {"date": "2019-12-05", "close": 365.61, "volume": 720170.0}, {"date": "2019-12-06", "close": 369.21, "volume": 981761.0}, {"date": "2019-12-09", "close": 367.51, "volume": 536573.0}, {"date": "2019-12-10", "close": 367.3, "volume": 634057.0}, {"date": "2019-12-11", "close": 367.9, "volume": 476187.0}, {"date": "2019-12-12", "close": 371.86, "volume": 2638866.0}, {"date": "2019-12-13", "close": 369.84, "volume": 2564745.0}, {"date": "2019-12-16", "close": 372.09, "volume": 1187580.0}, {"date": "2019-12-17", "close": 373.38, "volume": 973794.0}, {"date": "2019-12-18", "close": 373.55, "volume": 1212179.0}, {"date": "2019-12-19", "close": 375.19, "volume": 662318.0}, {"date": "2019-12-20", "close": 375.56, "volume": 673883.0}, {"date": "2019-12-23", "close": 375.24, "volume": 691821.0}, {"date": "2019-12-24", "close": 375.26, "volume": 332311.0}, {"date": "2019-12-26", "close": 376.09, "volume": 387525.0}, {"date": "2019-12-27", "close": 375.36, "volume": 383621.0}, {"date": "2019-12-30", "close": 375.01, "volume": 701855.0}, {"date": "2019-12-31", "close": 375.38, "volume": 760737.0}, {"date": "2020-01-02", "close": 375.93, "volume": 1019203.0}, {"date": "2020-01-03", "close": 373.97, "volume": 930919.0}, {"date": "2020-01-06", "close": 373.96, "volume": 1239649.0}, {"date": "2020-01-07", "close": 372.93, "volume": 624057.0}, {"date": "2020-01-08", "close": 373.6, "volume": 888534.0}, {"date": "2020-01-09", "close": 374.68, "volume": 457623.0}, {"date": "2020-01-10", "close": 373.53, "volume": 484933.0}, {"date": "2020-01-13", "close": 376.43, "volume": 823614.0}, {"date": "2020-01-14", "close": 377.52, "volume": 639965.0}, {"date": "2020-01-15", "close": 378.03, "volume": 776515.0}, {"date": "2020-01-16", "close": 382.24, "volume": 1326538.0}, {"date": "2020-01-17", "close": 381.45, "volume": 476193.0}, {"date": "2020-01-21", "close": 379.34, "volume": 578238.0}, {"date": "2020-01-22", "close": 379.07, "volume": 519790.0}, {"date": "2020-01-23", "close": 379.92, "volume": 645967.0}, {"date": "2020-01-24", "close": 375.9, "volume": 818168.0}, {"date": "2020-01-27", "close": 370.75, "volume": 1136941.0}, {"date": "2020-01-28", "close": 374.39, "volume": 1047088.0}, {"date": "2020-01-29", "close": 372.62, "volume": 869636.0}, {"date": "2020-01-30", "close": 373.0, "volume": 1161142.0}, {"date": "2020-01-31", "close": 365.46, "volume": 1566665.0}, {"date": "2020-02-03", "close": 369.62, "volume": 1014224.0}, {"date": "2020-02-04", "close": 374.55, "volume": 727212.0}, {"date": "2020-02-05", "close": 378.84, "volume": 741444.0}, {"date": "2020-02-06", "close": 376.94, "volume": 569872.0}, {"date": "2020-02-07", "close": 373.47, "volume": 782716.0}, {"date": "2020-02-10", "close": 375.5, "volume": 574302.0}, {"date": "2020-02-11", "close": 378.44, "volume": 1888262.0}, {"date": "2020-02-12", "close": 380.97, "volume": 713774.0}, {"date": "2020-02-13", "close": 382.26, "volume": 708044.0}, {"date": "2020-02-14", "close": 382.08, "volume": 536113.0}, {"date": "2020-02-18", "close": 380.94, "volume": 663543.0}, {"date": "2020-02-19", "close": 382.47, "volume": 661434.0}, {"date": "2020-02-20", "close": 384.02, "volume": 812857.0}, {"date": "2020-02-21", "close": 379.94, "volume": 820091.0}, {"date": "2020-02-24", "close": 368.6, "volume": 1725351.0}, {"date": "2020-02-25", "close": 355.7, "volume": 3276882.0}, {"date": "2020-02-26", "close": 350.49, "volume": 1780729.0}, {"date": "2020-02-27", "close": 337.65, "volume": 3496030.0}, {"date": "2020-02-28", "close": 331.09, "volume": 8374561.0}, {"date": "2020-03-02", "close": 342.16, "volume": 2645749.0}, {"date": "2020-03-03", "close": 334.65, "volume": 3589379.0}, {"date": "2020-03-04", "close": 346.29, "volume": 2400395.0}, {"date": "2020-03-05", "close": 333.78, "volume": 2938679.0}, {"date": "2020-03-06", "close": 328.26, "volume": 2427606.0}, {"date": "2020-03-09", "close": 297.31, "volume": 4596954.0}, {"date": "2020-03-10", "close": 309.33, "volume": 3726033.0}, {"date": "2020-03-11", "close": 288.91, "volume": 8766598.0}, {"date": "2020-03-12", "close": 258.04, "volume": 4729394.0}, {"date": "2020-03-13", "close": 282.07, "volume": 4284897.0}, {"date": "2020-03-16", "close": 243.57, "volume": 5082442.0}, {"date": "2020-03-17", "close": 256.71, "volume": 3086364.0}, {"date": "2020-03-18", "close": 231.03, "volume": 3683314.0}, {"date": "2020-03-19", "close": 239.73, "volume": 2339254.0}, {"date": "2020-03-20", "close": 229.25, "volume": 1759683.0}, {"date": "2020-03-23", "close": 220.85, "volume": 2249003.0}, {"date": "2020-03-24", "close": 245.29, "volume": 1750801.0}, {"date": "2020-03-25", "close": 252.82, "volume": 2012508.0}, {"date": "2020-03-26", "close": 267.42, "volume": 1101852.0}, {"date": "2020-03-27", "close": 258.94, "volume": 1381335.0}, {"date": "2020-03-30", "close": 265.76, "volume": 1526931.0}, {"date": "2020-03-31", "close": 262.88, "volume": 1167873.0}, {"date": "2020-04-01", "close": 247.0, "volume": 1424227.0}, {"date": "2020-04-02", "close": 249.8, "volume": 1604077.0}, {"date": "2020-04-03", "close": 243.09, "volume": 1127716.0}, {"date": "2020-04-06", "close": 262.83, "volume": 1181945.0}, {"date": "2020-04-07", "close": 265.89, "volume": 1206376.0}, {"date": "2020-04-08", "close": 279.47, "volume": 2322504.0}, {"date": "2020-04-09", "close": 288.97, "volume": 1754932.0}, {"date": "2020-04-13", "close": 279.97, "volume": 1918257.0}, {"date": "2020-04-14", "close": 285.87, "volume": 953354.0}, {"date": "2020-04-15", "close": 274.64, "volume": 818369.0}, {"date": "2020-04-16", "close": 274.4, "volume": 1317767.0}, {"date": "2020-04-17", "close": 284.09, "volume": 1648983.0}, {"date": "2020-04-20", "close": 278.72, "volume": 1160305.0}, {"date": "2020-04-21", "close": 271.33, "volume": 815233.0}, {"date": "2020-04-22", "close": 275.05, "volume": 719199.0}, {"date": "2020-04-23", "close": 278.45, "volume": 1069617.0}, {"date": "2020-04-24", "close": 282.1, "volume": 767486.0}, {"date": "2020-04-27", "close": 293.85, "volume": 1446474.0}, {"date": "2020-04-28", "close": 296.95, "volume": 1600418.0}, {"date": "2020-04-29", "close": 309.43, "volume": 1560528.0}, {"date": "2020-04-30", "close": 299.81, "volume": 1923340.0}, {"date": "2020-05-01", "close": 289.52, "volume": 1681672.0}, {"date": "2020-05-04", "close": 289.88, "volume": 1447142.0}, {"date": "2020-05-05", "close": 292.66, "volume": 1308207.0}, {"date": "2020-05-06", "close": 290.41, "volume": 1367876.0}, {"date": "2020-05-07", "close": 295.2, "volume": 1502052.0}, {"date": "2020-05-08", "close": 305.77, "volume": 1636896.0}, {"date": "2020-05-11", "close": 303.64, "volume": 1711460.0}, {"date": "2020-05-12", "close": 292.45, "volume": 1813215.0}, {"date": "2020-05-13", "close": 282.51, "volume": 1655790.0}, {"date": "2020-05-14", "close": 285.69, "volume": 1655736.0}, {"date": "2020-05-15", "close": 288.02, "volume": 1230692.0}, {"date": "2020-05-18", "close": 305.47, "volume": 2493714.0}, {"date": "2020-05-19", "close": 301.26, "volume": 1406014.0}, {"date": "2020-05-20", "close": 307.8, "volume": 1377956.0}, {"date": "2020-05-21", "close": 309.31, "volume": 1085409.0}, {"date": "2020-05-22", "close": 309.03, "volume": 965994.0}, {"date": "2020-05-26", "close": 319.85, "volume": 1540648.0}, {"date": "2020-05-27", "close": 328.16, "volume": 1515119.0}, {"date": "2020-05-28", "close": 323.35, "volume": 1419691.0}, {"date": "2020-05-29", "close": 321.53, "volume": 1740734.0}, {"date": "2020-06-01", "close": 325.68, "volume": 998482.0}, {"date": "2020-06-02", "close": 328.59, "volume": 1234580.0}, {"date": "2020-06-03", "close": 337.68, "volume": 1886436.0}, {"date": "2020-06-04", "close": 337.78, "volume": 1480595.0}, {"date": "2020-06-05", "close": 348.47, "volume": 1854550.0}, {"date": "2020-06-08", "close": 355.21, "volume": 1163465.0}, {"date": "2020-06-09", "close": 347.77, "volume": 1264019.0}, {"date": "2020-06-10", "close": 339.12, "volume": 1541492.0}, {"date": "2020-06-11", "close": 314.84, "volume": 2019871.0}, {"date": "2020-06-12", "close": 321.15, "volume": 4701610.0}, {"date": "2020-06-15", "close": 326.31, "volume": 2622351.0}, {"date": "2020-06-16", "close": 332.92, "volume": 1808826.0}, {"date": "2020-06-17", "close": 328.27, "volume": 1021029.0}, {"date": "2020-06-18", "close": 327.38, "volume": 962550.0}, {"date": "2020-06-19", "close": 324.93, "volume": 1580426.0}, {"date": "2020-06-22", "close": 325.77, "volume": 851073.0}, {"date": "2020-06-23", "close": 326.28, "volume": 1404570.0}, {"date": "2020-06-24", "close": 315.14, "volume": 1570565.0}, {"date": "2020-06-25", "close": 319.33, "volume": 1129478.0}, {"date": "2020-06-26", "close": 312.88, "volume": 1295449.0}, {"date": "2020-06-29", "close": 320.5, "volume": 1115330.0}, {"date": "2020-06-30", "close": 324.49, "volume": 1243345.0}, {"date": "2020-07-01", "close": 322.38, "volume": 1271826.0}, {"date": "2020-07-02", "close": 323.92, "volume": 1111746.0}, {"date": "2020-07-06", "close": 327.34, "volume": 998891.0}, {"date": "2020-07-07", "close": 321.12, "volume": 1176112.0}, {"date": "2020-07-08", "close": 323.28, "volume": 1225665.0}, {"date": "2020-07-09", "close": 318.46, "volume": 1207821.0}, {"date": "2020-07-10", "close": 323.01, "volume": 1182000.0}, {"date": "2020-07-13", "close": 319.65, "volume": 1628636.0}, {"date": "2020-07-14", "close": 324.86, "volume": 1693277.0}, {"date": "2020-07-15", "close": 334.61, "volume": 1477846.0}, {"date": "2020-07-16", "close": 333.29, "volume": 1081187.0}, {"date": "2020-07-17", "close": 334.59, "volume": 858189.0}, {"date": "2020-07-20", "close": 332.64, "volume": 678724.0}, {"date": "2020-07-21", "close": 336.91, "volume": 695516.0}, {"date": "2020-07-22", "close": 339.32, "volume": 688295.0}, {"date": "2020-07-23", "close": 339.74, "volume": 825857.0}, {"date": "2020-07-24", "close": 337.22, "volume": 1083247.0}, {"date": "2020-07-27", "close": 340.17, "volume": 677822.0}, {"date": "2020-07-28", "close": 336.78, "volume": 599255.0}, {"date": "2020-07-29", "close": 344.27, "volume": 868492.0}, {"date": "2020-07-30", "close": 341.96, "volume": 1122502.0}, {"date": "2020-07-31", "close": 339.62, "volume": 1340052.0}, {"date": "2020-08-03", "close": 343.63, "volume": 656254.0}, {"date": "2020-08-04", "close": 345.37, "volume": 638045.0}, {"date": "2020-08-05", "close": 350.19, "volume": 687996.0}, {"date": "2020-08-06", "close": 349.07, "volume": 669289.0}, {"date": "2020-08-07", "close": 353.27, "volume": 673720.0}, {"date": "2020-08-10", "close": 355.16, "volume": 712877.0}, {"date": "2020-08-11", "close": 354.64, "volume": 849964.0}, {"date": "2020-08-12", "close": 356.92, "volume": 766553.0}, {"date": "2020-08-13", "close": 356.28, "volume": 759857.0}, {"date": "2020-08-14", "close": 355.48, "volume": 747753.0}, {"date": "2020-08-17", "close": 356.46, "volume": 452940.0}, {"date": "2020-08-18", "close": 353.19, "volume": 712478.0}, {"date": "2020-08-19", "close": 351.72, "volume": 892227.0}, {"date": "2020-08-20", "close": 349.36, "volume": 714245.0}, {"date": "2020-08-21", "close": 348.53, "volume": 584077.0}, {"date": "2020-08-24", "close": 353.79, "volume": 651859.0}, {"date": "2020-08-25", "close": 353.12, "volume": 794134.0}, {"date": "2020-08-26", "close": 351.86, "volume": 558977.0}, {"date": "2020-08-27", "close": 353.23, "volume": 639061.0}, {"date": "2020-08-28", "close": 355.2, "volume": 615184.0}, {"date": "2020-08-31", "close": 351.4, "volume": 715543.0}, {"date": "2020-09-01", "close": 354.1, "volume": 975778.0}, {"date": "2020-09-02", "close": 358.67, "volume": 968520.0}, {"date": "2020-09-03", "close": 347.75, "volume": 1165569.0}, {"date": "2020-09-04", "close": 346.06, "volume": 1239994.0}, {"date": "2020-09-08", "close": 338.45, "volume": 1361064.0}, {"date": "2020-09-09", "close": 343.05, "volume": 1306102.0}, {"date": "2020-09-10", "close": 338.86, "volume": 811167.0}, {"date": "2020-09-11", "close": 338.65, "volume": 665689.0}, {"date": "2020-09-14", "close": 345.33, "volume": 624036.0}, {"date": "2020-09-15", "close": 345.75, "volume": 549215.0}, {"date": "2020-09-16", "close": 346.82, "volume": 675112.0}, {"date": "2020-09-17", "close": 344.71, "volume": 920349.0}, {"date": "2020-09-18", "close": 339.97, "volume": 871796.0}, {"date": "2020-09-21", "close": 331.48, "volume": 1002538.0}, {"date": "2020-09-22", "close": 333.71, "volume": 749985.0}, {"date": "2020-09-23", "close": 326.16, "volume": 783025.0}, {"date": "2020-09-24", "close": 326.19, "volume": 951738.0}, {"date": "2020-09-25", "close": 330.75, "volume": 763560.0}, {"date": "2020-09-28", "close": 338.69, "volume": 656586.0}, {"date": "2020-09-29", "close": 336.66, "volume": 608911.0}, {"date": "2020-09-30", "close": 338.83, "volume": 856167.0}, {"date": "2020-10-01", "close": 343.51, "volume": 1153924.0}, {"date": "2020-10-02", "close": 346.52, "volume": 1276973.0}, {"date": "2020-10-05", "close": 354.68, "volume": 847704.0}, {"date": "2020-10-06", "close": 352.93, "volume": 1377006.0}, {"date": "2020-10-07", "close": 359.09, "volume": 801237.0}, {"date": "2020-10-08", "close": 362.88, "volume": 718688.0}, {"date": "2020-10-09", "close": 363.83, "volume": 693473.0}, {"date": "2020-10-12", "close": 366.13, "volume": 525069.0}, {"date": "2020-10-13", "close": 363.29, "volume": 826674.0}, {"date": "2020-10-14", "close": 361.48, "volume": 632509.0}, {"date": "2020-10-15", "close": 364.95, "volume": 779258.0}, {"date": "2020-10-16", "close": 364.01, "volume": 540005.0}, {"date": "2020-10-19", "close": 359.82, "volume": 572311.0}, {"date": "2020-10-20", "close": 361.5, "volume": 713245.0}, {"date": "2020-10-21", "close": 359.14, "volume": 551111.0}, {"date": "2020-10-22", "close": 365.2, "volume": 858284.0}, {"date": "2020-10-23", "close": 367.49, "volume": 1068836.0}, {"date": "2020-10-26", "close": 359.74, "volume": 711293.0}, {"date": "2020-10-27", "close": 354.86, "volume": 733783.0}, {"date": "2020-10-28", "close": 345.43, "volume": 1041831.0}, {"date": "2020-10-29", "close": 348.71, "volume": 1459384.0}, {"date": "2020-10-30", "close": 346.27, "volume": 1798449.0}, {"date": "2020-11-02", "close": 353.07, "volume": 1096823.0}, {"date": "2020-11-03", "close": 360.96, "volume": 1028118.0}, {"date": "2020-11-04", "close": 361.25, "volume": 1046641.0}, {"date": "2020-11-05", "close": 371.32, "volume": 1051352.0}, {"date": "2020-11-06", "close": 369.61, "volume": 759947.0}, {"date": "2020-11-09", "close": 380.1, "volume": 1817102.0}, {"date": "2020-11-10", "close": 384.61, "volume": 1207851.0}, {"date": "2020-11-11", "close": 384.17, "volume": 611958.0}, {"date": "2020-11-12", "close": 377.47, "volume": 1139698.0}, {"date": "2020-11-13", "close": 385.62, "volume": 801313.0}, {"date": "2020-11-16", "close": 393.35, "volume": 981119.0}, {"date": "2020-11-17", "close": 394.24, "volume": 736722.0}, {"date": "2020-11-18", "close": 388.64, "volume": 989803.0}, {"date": "2020-11-19", "close": 392.11, "volume": 540315.0}, {"date": "2020-11-20", "close": 391.84, "volume": 494539.0}, {"date": "2020-11-23", "close": 397.93, "volume": 804177.0}, {"date": "2020-11-24", "close": 404.66, "volume": 777273.0}, {"date": "2020-11-25", "close": 401.85, "volume": 480412.0}, {"date": "2020-11-27", "close": 402.66, "volume": 389512.0}, {"date": "2020-11-30", "close": 395.78, "volume": 891030.0}, {"date": "2020-12-01", "close": 400.81, "volume": 1200600.0}, {"date": "2020-12-02", "close": 399.96, "volume": 727341.0}, {"date": "2020-12-03", "close": 402.24, "volume": 735613.0}, {"date": "2020-12-04", "close": 409.78, "volume": 602876.0}, {"date": "2020-12-07", "close": 408.4, "volume": 529513.0}, {"date": "2020-12-08", "close": 410.41, "volume": 559248.0}, {"date": "2020-12-09", "close": 408.72, "volume": 837815.0}, {"date": "2020-12-10", "close": 409.94, "volume": 927374.0}, {"date": "2020-12-11", "close": 409.0, "volume": 1933284.0}, {"date": "2020-12-14", "close": 408.06, "volume": 840680.0}, {"date": "2020-12-15", "close": 417.69, "volume": 764295.0}, {"date": "2020-12-16", "close": 416.26, "volume": 1401177.0}, {"date": "2020-12-17", "close": 419.68, "volume": 1515318.0}, {"date": "2020-12-18", "close": 416.02, "volume": 1299204.0}, {"date": "2020-12-21", "close": 415.12, "volume": 1024302.0}, {"date": "2020-12-22", "close": 417.02, "volume": 636526.0}, {"date": "2020-12-23", "close": 420.77, "volume": 669241.0}, {"date": "2020-12-24", "close": 421.75, "volume": 345908.0}, {"date": "2020-12-28", "close": 420.31, "volume": 825573.0}, {"date": "2020-12-29", "close": 415.72, "volume": 1082781.0}, {"date": "2020-12-30", "close": 419.43, "volume": 798446.0}, {"date": "2020-12-31", "close": 419.92, "volume": 870916.0}, {"date": "2021-01-04", "close": 413.34, "volume": 2254175.0}, {"date": "2021-01-05", "close": 419.45, "volume": 1522369.0}, {"date": "2021-01-06", "close": 436.06, "volume": 2307323.0}, {"date": "2021-01-07", "close": 440.78, "volume": 1056281.0}, {"date": "2021-01-08", "close": 440.08, "volume": 988576.0}, {"date": "2021-01-11", "close": 440.82, "volume": 664973.0}, {"date": "2021-01-12", "close": 445.97, "volume": 812684.0}, {"date": "2021-01-13", "close": 441.73, "volume": 881869.0}, {"date": "2021-01-14", "close": 446.01, "volume": 1342905.0}, {"date": "2021-01-15", "close": 441.24, "volume": 1022786.0}, {"date": "2021-01-19", "close": 445.23, "volume": 949562.0}, {"date": "2021-01-20", "close": 449.79, "volume": 1114335.0}, {"date": "2021-01-21", "close": 446.82, "volume": 662346.0}, {"date": "2021-01-22", "close": 448.48, "volume": 787731.0}, {"date": "2021-01-25", "close": 446.73, "volume": 794523.0}, {"date": "2021-01-26", "close": 442.26, "volume": 733364.0}, {"date": "2021-01-27", "close": 431.11, "volume": 1331035.0}, {"date": "2021-01-28", "close": 434.37, "volume": 1038128.0}, {"date": "2021-01-29", "close": 425.96, "volume": 1070631.0}, {"date": "2021-02-01", "close": 434.9, "volume": 680672.0}, {"date": "2021-02-02", "close": 440.22, "volume": 838606.0}, {"date": "2021-02-03", "close": 440.31, "volume": 594920.0}, {"date": "2021-02-04", "close": 446.54, "volume": 468661.0}, {"date": "2021-02-05", "close": 451.32, "volume": 513579.0}, {"date": "2021-02-08", "close": 458.38, "volume": 792435.0}, {"date": "2021-02-09", "close": 459.75, "volume": 491535.0}, {"date": "2021-02-10", "close": 459.36, "volume": 607367.0}, {"date": "2021-02-11", "close": 462.19, "volume": 714873.0}, {"date": "2021-02-12", "close": 463.58, "volume": 374068.0}, {"date": "2021-02-16", "close": 462.79, "volume": 486538.0}, {"date": "2021-02-17", "close": 460.28, "volume": 547327.0}, {"date": "2021-02-18", "close": 455.35, "volume": 652261.0}, {"date": "2021-02-19", "close": 461.89, "volume": 793265.0}, {"date": "2021-02-22", "close": 460.45, "volume": 735200.0}, {"date": "2021-02-23", "close": 461.34, "volume": 1354732.0}, {"date": "2021-02-24", "close": 469.79, "volume": 550682.0}, {"date": "2021-02-25", "close": 455.33, "volume": 1009548.0}, {"date": "2021-02-26", "close": 454.85, "volume": 954639.0}, {"date": "2021-03-01", "close": 467.63, "volume": 881684.0}, {"date": "2021-03-02", "close": 461.11, "volume": 808383.0}, {"date": "2021-03-03", "close": 457.09, "volume": 684741.0}, {"date": "2021-03-04", "close": 447.42, "volume": 1285209.0}, {"date": "2021-03-05", "close": 457.85, "volume": 1016559.0}, {"date": "2021-03-08", "close": 461.3, "volume": 998295.0}, {"date": "2021-03-09", "close": 464.66, "volume": 727846.0}, {"date": "2021-03-10", "close": 470.99, "volume": 873107.0}, {"date": "2021-03-11", "close": 478.11, "volume": 928861.0}, {"date": "2021-03-12", "close": 482.53, "volume": 828029.0}, {"date": "2021-03-15", "close": 489.29, "volume": 894800.0}, {"date": "2021-03-16", "close": 482.93, "volume": 567236.0}, {"date": "2021-03-17", "close": 486.17, "volume": 482058.0}, {"date": "2021-03-18", "close": 476.56, "volume": 519546.0}, {"date": "2021-03-19", "close": 475.77, "volume": 1012619.0}, {"date": "2021-03-22", "close": 473.19, "volume": 922337.0}, {"date": "2021-03-23", "close": 460.74, "volume": 2552539.0}, {"date": "2021-03-24", "close": 457.85, "volume": 910870.0}, {"date": "2021-03-25", "close": 467.55, "volume": 852541.0}, {"date": "2021-03-26", "close": 478.38, "volume": 705735.0}, {"date": "2021-03-29", "close": 469.73, "volume": 816019.0}, {"date": "2021-03-30", "close": 475.57, "volume": 577058.0}, {"date": "2021-03-31", "close": 476.05, "volume": 687200.0}, {"date": "2021-04-01", "close": 482.3, "volume": 1196078.0}, {"date": "2021-04-05", "close": 485.7, "volume": 903156.0}, {"date": "2021-04-06", "close": 486.16, "volume": 877493.0}, {"date": "2021-04-07", "close": 482.3, "volume": 659530.0}, {"date": "2021-04-08", "close": 484.45, "volume": 615651.0}, {"date": "2021-04-09", "close": 486.51, "volume": 851974.0}, {"date": "2021-04-12", "close": 488.06, "volume": 613532.0}, {"date": "2021-04-13", "close": 486.09, "volume": 868015.0}, {"date": "2021-04-14", "close": 488.78, "volume": 1029500.0}, {"date": "2021-04-15", "close": 492.34, "volume": 731251.0}, {"date": "2021-04-16", "close": 495.94, "volume": 885950.0}, {"date": "2021-04-19", "close": 493.25, "volume": 985088.0}, {"date": "2021-04-20", "close": 486.0, "volume": 754262.0}, {"date": "2021-04-21", "close": 494.38, "volume": 796125.0}, {"date": "2021-04-22", "close": 491.92, "volume": 1453189.0}, {"date": "2021-04-23", "close": 500.18, "volume": 1384513.0}, {"date": "2021-04-26", "close": 502.67, "volume": 998318.0}, {"date": "2021-04-27", "close": 503.35, "volume": 525200.0}, {"date": "2021-04-28", "close": 503.43, "volume": 782362.0}, {"date": "2021-04-29", "close": 503.43, "volume": 941346.0}, {"date": "2021-04-30", "close": 496.58, "volume": 1382917.0}, {"date": "2021-05-03", "close": 499.54, "volume": 856729.0}, {"date": "2021-05-04", "close": 497.7, "volume": 1103994.0}, {"date": "2021-05-05", "close": 496.97, "volume": 774398.0}, {"date": "2021-05-06", "close": 499.54, "volume": 1736103.0}, {"date": "2021-05-07", "close": 504.81, "volume": 718340.0}, {"date": "2021-05-10", "close": 498.72, "volume": 1586973.0}, {"date": "2021-05-11", "close": 494.22, "volume": 2137869.0}, {"date": "2021-05-12", "close": 478.88, "volume": 1854111.0}, {"date": "2021-05-13", "close": 488.31, "volume": 2202439.0}, {"date": "2021-05-14", "close": 496.27, "volume": 2256132.0}, {"date": "2021-05-17", "close": 495.72, "volume": 1329511.0}, {"date": "2021-05-18", "close": 490.54, "volume": 1148738.0}, {"date": "2021-05-19", "close": 487.41, "volume": 1591853.0}, {"date": "2021-05-20", "close": 489.65, "volume": 842108.0}, {"date": "2021-05-21", "close": 490.45, "volume": 1123604.0}, {"date": "2021-05-24", "close": 493.01, "volume": 853413.0}, {"date": "2021-05-25", "close": 489.35, "volume": 724490.0}, {"date": "2021-05-26", "close": 494.13, "volume": 605657.0}, {"date": "2021-05-27", "close": 497.3, "volume": 854861.0}, {"date": "2021-05-28", "close": 497.76, "volume": 622231.0}, {"date": "2021-06-01", "close": 500.51, "volume": 1249727.0}, {"date": "2021-06-02", "close": 497.66, "volume": 951449.0}, {"date": "2021-06-03", "close": 494.92, "volume": 1002974.0}, {"date": "2021-06-04", "close": 497.94, "volume": 816920.0}, {"date": "2021-06-07", "close": 497.15, "volume": 2064244.0}, {"date": "2021-06-08", "close": 501.86, "volume": 1211106.0}, {"date": "2021-06-09", "close": 498.53, "volume": 858844.0}, {"date": "2021-06-10", "close": 498.46, "volume": 995178.0}, {"date": "2021-06-11", "close": 502.25, "volume": 1079528.0}, {"date": "2021-06-14", "close": 497.74, "volume": 736030.0}, {"date": "2021-06-15", "close": 497.35, "volume": 839025.0}, {"date": "2021-06-16", "close": 493.94, "volume": 998398.0}, {"date": "2021-06-17", "close": 486.19, "volume": 879581.0}, {"date": "2021-06-18", "close": 475.11, "volume": 1154183.0}, {"date": "2021-06-21", "close": 486.46, "volume": 934705.0}, {"date": "2021-06-22", "close": 487.06, "volume": 654860.0}, {"date": "2021-06-23", "close": 487.38, "volume": 701284.0}, {"date": "2021-06-24", "close": 492.17, "volume": 738687.0}, {"date": "2021-06-25", "close": 496.39, "volume": 711203.0}, {"date": "2021-06-28", "close": 491.41, "volume": 942888.0}, {"date": "2021-06-29", "close": 490.94, "volume": 714526.0}, {"date": "2021-06-30", "close": 491.01, "volume": 738625.0}, {"date": "2021-07-01", "close": 495.28, "volume": 1472083.0}, {"date": "2021-07-02", "close": 493.71, "volume": 1036312.0}, {"date": "2021-07-06", "close": 488.04, "volume": 1327108.0}, {"date": "2021-07-07", "close": 488.78, "volume": 865583.0}, {"date": "2021-07-08", "close": 482.9, "volume": 1108610.0}, {"date": "2021-07-09", "close": 493.0, "volume": 1143579.0}, {"date": "2021-07-12", "close": 494.42, "volume": 615173.0}, {"date": "2021-07-13", "close": 486.82, "volume": 717469.0}, {"date": "2021-07-14", "close": 484.12, "volume": 892212.0}, {"date": "2021-07-15", "close": 482.58, "volume": 645553.0}, {"date": "2021-07-16", "close": 476.62, "volume": 825737.0}, {"date": "2021-07-19", "close": 468.36, "volume": 1534103.0}, {"date": "2021-07-20", "close": 481.54, "volume": 1127027.0}, {"date": "2021-07-21", "close": 487.84, "volume": 1207647.0}, {"date": "2021-07-22", "close": 482.71, "volume": 812541.0}, {"date": "2021-07-23", "close": 486.8, "volume": 577042.0}, {"date": "2021-07-26", "close": 487.63, "volume": 657265.0}, {"date": "2021-07-27", "close": 484.62, "volume": 757178.0}, {"date": "2021-07-28", "close": 488.35, "volume": 574944.0}, {"date": "2021-07-29", "close": 493.33, "volume": 796313.0}, {"date": "2021-07-30", "close": 492.4, "volume": 659366.0}, {"date": "2021-08-02", "close": 490.68, "volume": 737841.0}, {"date": "2021-08-03", "close": 493.51, "volume": 899940.0}, {"date": "2021-08-04", "close": 488.51, "volume": 671649.0}, {"date": "2021-08-05", "close": 493.13, "volume": 744490.0}, {"date": "2021-08-06", "close": 495.46, "volume": 564149.0}, {"date": "2021-08-09", "close": 494.0, "volume": 446653.0}, {"date": "2021-08-10", "close": 495.76, "volume": 1215341.0}, {"date": "2021-08-11", "close": 499.89, "volume": 743342.0}, {"date": "2021-08-12", "close": 499.05, "volume": 512335.0}, {"date": "2021-08-13", "close": 498.11, "volume": 526411.0}, {"date": "2021-08-16", "close": 496.93, "volume": 435787.0}, {"date": "2021-08-17", "close": 490.87, "volume": 814726.0}, {"date": "2021-08-18", "close": 486.2, "volume": 666844.0}, {"date": "2021-08-19", "close": 482.2, "volume": 859001.0}, {"date": "2021-08-20", "close": 488.06, "volume": 674817.0}, {"date": "2021-08-23", "close": 492.42, "volume": 640528.0}, {"date": "2021-08-24", "close": 497.09, "volume": 800848.0}, {"date": "2021-08-25", "close": 499.87, "volume": 586502.0}, {"date": "2021-08-26", "close": 495.28, "volume": 951229.0}, {"date": "2021-08-27", "close": 504.96, "volume": 1350172.0}, {"date": "2021-08-30", "close": 503.63, "volume": 726094.0}, {"date": "2021-08-31", "close": 502.28, "volume": 620439.0}, {"date": "2021-09-01", "close": 503.66, "volume": 840276.0}, {"date": "2021-09-02", "close": 506.04, "volume": 917653.0}, {"date": "2021-09-03", "close": 503.5, "volume": 629546.0}, {"date": "2021-09-07", "close": 497.7, "volume": 1054489.0}, {"date": "2021-09-08", "close": 496.06, "volume": 818130.0}, {"date": "2021-09-09", "close": 494.94, "volume": 1126366.0}, {"date": "2021-09-10", "close": 490.09, "volume": 828223.0}, {"date": "2021-09-13", "close": 493.27, "volume": 777125.0}, {"date": "2021-09-14", "close": 487.97, "volume": 850249.0}, {"date": "2021-09-15", "close": 493.3, "volume": 960319.0}, {"date": "2021-09-16", "close": 492.5, "volume": 790282.0}, {"date": "2021-09-17", "close": 486.96, "volume": 1398848.0}, {"date": "2021-09-20", "close": 479.5, "volume": 2273568.0}, {"date": "2021-09-21", "close": 478.9, "volume": 1025084.0}, {"date": "2021-09-22", "close": 485.61, "volume": 1178625.0}, {"date": "2021-09-23", "close": 492.47, "volume": 1104697.0}, {"date": "2021-09-24", "close": 491.23, "volume": 967539.0}, {"date": "2021-09-27", "close": 495.85, "volume": 1276247.0}, {"date": "2021-09-28", "close": 488.13, "volume": 1696841.0}, {"date": "2021-09-29", "close": 488.34, "volume": 1247880.0}, {"date": "2021-09-30", "close": 480.88, "volume": 1533540.0}, {"date": "2021-10-01", "close": 488.66, "volume": 1735966.0}, {"date": "2021-10-04", "close": 486.01, "volume": 1658470.0}, {"date": "2021-10-05", "close": 486.57, "volume": 1697285.0}, {"date": "2021-10-06", "close": 485.7, "volume": 1798058.0}, {"date": "2021-10-07", "close": 492.85, "volume": 1241930.0}, {"date": "2021-10-08", "close": 489.9, "volume": 643160.0}, {"date": "2021-10-11", "close": 487.29, "volume": 695208.0}, {"date": "2021-10-12", "close": 490.2, "volume": 819494.0}, {"date": "2021-10-13", "close": 492.05, "volume": 879047.0}, {"date": "2021-10-14", "close": 500.45, "volume": 893723.0}, {"date": "2021-10-15", "close": 500.92, "volume": 764949.0}, {"date": "2021-10-18", "close": 501.99, "volume": 935127.0}, {"date": "2021-10-19", "close": 503.38, "volume": 607256.0}, {"date": "2021-10-20", "close": 507.29, "volume": 775886.0}, {"date": "2021-10-21", "close": 508.8, "volume": 739915.0}, {"date": "2021-10-22", "close": 509.51, "volume": 677953.0}, {"date": "2021-10-25", "close": 512.19, "volume": 714676.0}, {"date": "2021-10-26", "close": 508.89, "volume": 854323.0}, {"date": "2021-10-27", "close": 500.96, "volume": 878594.0}, {"date": "2021-10-28", "close": 508.87, "volume": 811333.0}, {"date": "2021-10-29", "close": 509.14, "volume": 696160.0}, {"date": "2021-11-01", "close": 519.78, "volume": 1683773.0}, {"date": "2021-11-02", "close": 520.77, "volume": 963081.0}, {"date": "2021-11-03", "close": 526.61, "volume": 1346861.0}, {"date": "2021-11-04", "close": 524.9, "volume": 1165766.0}, {"date": "2021-11-05", "close": 529.56, "volume": 758100.0}, {"date": "2021-11-08", "close": 529.85, "volume": 745162.0}, {"date": "2021-11-09", "close": 529.17, "volume": 765694.0}, {"date": "2021-11-10", "close": 524.45, "volume": 806557.0}, {"date": "2021-11-11", "close": 527.23, "volume": 752035.0}, {"date": "2021-11-12", "close": 529.14, "volume": 656226.0}, {"date": "2021-11-15", "close": 530.09, "volume": 625405.0}, {"date": "2021-11-16", "close": 531.03, "volume": 937937.0}, {"date": "2021-11-17", "close": 526.56, "volume": 1098028.0}, {"date": "2021-11-18", "close": 525.91, "volume": 959489.0}, {"date": "2021-11-19", "close": 523.58, "volume": 655854.0}, {"date": "2021-11-22", "close": 524.2, "volume": 1017752.0}, {"date": "2021-11-23", "close": 523.79, "volume": 1110768.0}, {"date": "2021-11-24", "close": 523.63, "volume": 917518.0}, {"date": "2021-11-26", "close": 506.35, "volume": 1607116.0}, {"date": "2021-11-29", "close": 507.04, "volume": 1068513.0}, {"date": "2021-11-30", "close": 493.8, "volume": 1608241.0}, {"date": "2021-12-01", "close": 485.85, "volume": 1815548.0}, {"date": "2021-12-02", "close": 500.0, "volume": 2527616.0}, {"date": "2021-12-03", "close": 492.58, "volume": 1639550.0}, {"date": "2021-12-06", "close": 502.98, "volume": 1391128.0}, {"date": "2021-12-07", "close": 511.64, "volume": 1338603.0}, {"date": "2021-12-08", "close": 514.29, "volume": 1561577.0}, {"date": "2021-12-09", "close": 506.72, "volume": 1146030.0}, {"date": "2021-12-10", "close": 507.33, "volume": 1004954.0}, {"date": "2021-12-13", "close": 502.13, "volume": 1196933.0}, {"date": "2021-12-14", "close": 500.14, "volume": 1007383.0}, {"date": "2021-12-15", "close": 505.27, "volume": 1093476.0}, {"date": "2021-12-16", "close": 498.59, "volume": 1405984.0}, {"date": "2021-12-17", "close": 496.13, "volume": 1537315.0}, {"date": "2021-12-20", "close": 487.8, "volume": 2012147.0}, {"date": "2021-12-21", "close": 500.83, "volume": 1327532.0}, {"date": "2021-12-22", "close": 505.67, "volume": 1264113.0}, {"date": "2021-12-23", "close": 509.01, "volume": 1211636.0}, {"date": "2021-12-27", "close": 515.86, "volume": 914133.0}, {"date": "2021-12-28", "close": 515.74, "volume": 1209940.0}, {"date": "2021-12-29", "close": 518.54, "volume": 930930.0}, {"date": "2021-12-30", "close": 517.09, "volume": 864954.0}, {"date": "2021-12-31", "close": 517.68, "volume": 790255.0}, {"date": "2022-01-03", "close": 519.19, "volume": 1905864.0}, {"date": "2022-01-04", "close": 521.7, "volume": 1723078.0}, {"date": "2022-01-05", "close": 509.83, "volume": 1900872.0}, {"date": "2022-01-06", "close": 512.47, "volume": 1987577.0}, {"date": "2022-01-07", "close": 508.52, "volume": 1692888.0}, {"date": "2022-01-10", "close": 506.53, "volume": 2391206.0}, {"date": "2022-01-11", "close": 511.36, "volume": 1570032.0}, {"date": "2022-01-12", "close": 509.75, "volume": 824433.0}, {"date": "2022-01-13", "close": 508.33, "volume": 1408820.0}, {"date": "2022-01-14", "close": 506.71, "volume": 1089247.0}, {"date": "2022-01-18", "close": 495.88, "volume": 1367008.0}, {"date": "2022-01-19", "close": 489.25, "volume": 1362328.0}, {"date": "2022-01-20", "close": 480.6, "volume": 1711770.0}, {"date": "2022-01-21", "close": 472.3, "volume": 3188649.0}, {"date": "2022-01-24", "close": 481.32, "volume": 5003991.0}, {"date": "2022-01-25", "close": 472.8, "volume": 2294727.0}, {"date": "2022-01-26", "close": 467.81, "volume": 2514743.0}, {"date": "2022-01-27", "close": 460.61, "volume": 2740466.0}, {"date": "2022-01-28", "close": 469.78, "volume": 2021182.0}, {"date": "2022-01-31", "close": 480.04, "volume": 2029754.0}, {"date": "2022-02-01", "close": 484.93, "volume": 1532119.0}, {"date": "2022-02-02", "close": 484.95, "volume": 1278373.0}, {"date": "2022-02-03", "close": 477.08, "volume": 1165592.0}, {"date": "2022-02-04", "close": 478.0, "volume": 778707.0}, {"date": "2022-02-07", "close": 477.99, "volume": 1792895.0}, {"date": "2022-02-08", "close": 487.14, "volume": 1038900.0}, {"date": "2022-02-09", "close": 495.83, "volume": 1192252.0}, {"date": "2022-02-10", "close": 488.78, "volume": 1655624.0}, {"date": "2022-02-11", "close": 482.44, "volume": 1281356.0}, {"date": "2022-02-14", "close": 480.87, "volume": 1832404.0}, {"date": "2022-02-15", "close": 491.3, "volume": 1557337.0}, {"date": "2022-02-16", "close": 492.76, "volume": 1298303.0}, {"date": "2022-02-17", "close": 482.01, "volume": 1237533.0}, {"date": "2022-02-18", "close": 480.12, "volume": 1476513.0}, {"date": "2022-02-22", "close": 473.39, "volume": 1559889.0}, {"date": "2022-02-23", "close": 465.43, "volume": 1629979.0}, {"date": "2022-02-24", "close": 472.32, "volume": 1884343.0}, {"date": "2022-02-25", "close": 485.67, "volume": 2521243.0}, {"date": "2022-02-28", "close": 485.44, "volume": 2166682.0}, {"date": "2022-03-01", "close": 476.17, "volume": 2380563.0}, {"date": "2022-03-02", "close": 488.8, "volume": 2440583.0}, {"date": "2022-03-03", "close": 484.65, "volume": 1168795.0}, {"date": "2022-03-04", "close": 477.19, "volume": 1159730.0}, {"date": "2022-03-07", "close": 459.24, "volume": 1222226.0}, {"date": "2022-03-08", "close": 460.7, "volume": 1816563.0}, {"date": "2022-03-09", "close": 473.81, "volume": 1487583.0}, {"date": "2022-03-10", "close": 473.89, "volume": 1047004.0}, {"date": "2022-03-11", "close": 468.96, "volume": 2216895.0}, {"date": "2022-03-14", "close": 465.06, "volume": 884494.0}, {"date": "2022-03-15", "close": 472.03, "volume": 957612.0}, {"date": "2022-03-16", "close": 485.45, "volume": 1582411.0}, {"date": "2022-03-17", "close": 490.17, "volume": 996015.0}, {"date": "2022-03-18", "close": 492.58, "volume": 1534737.0}, {"date": "2022-03-21", "close": 491.26, "volume": 1010800.0}, {"date": "2022-03-22", "close": 494.31, "volume": 1152223.0}, {"date": "2022-03-23", "close": 485.12, "volume": 1583967.0}, {"date": "2022-03-24", "close": 490.72, "volume": 514528.0}, {"date": "2022-03-25", "close": 494.2, "volume": 1517757.0}, {"date": "2022-03-28", "close": 494.95, "volume": 1363596.0}, {"date": "2022-03-29", "close": 505.52, "volume": 1755152.0}, {"date": "2022-03-30", "close": 497.79, "volume": 1484304.0}, {"date": "2022-03-31", "close": 490.45, "volume": 1258632.0}, {"date": "2022-04-01", "close": 493.76, "volume": 1204210.0}, {"date": "2022-04-04", "close": 492.86, "volume": 1069603.0}, {"date": "2022-04-05", "close": 483.86, "volume": 1099640.0}, {"date": "2022-04-06", "close": 478.2, "volume": 797969.0}, {"date": "2022-04-07", "close": 477.0, "volume": 1110103.0}, {"date": "2022-04-08", "close": 477.03, "volume": 799912.0}, {"date": "2022-04-11", "close": 474.78, "volume": 865083.0}, {"date": "2022-04-12", "close": 474.13, "volume": 1402296.0}, {"date": "2022-04-13", "close": 481.84, "volume": 1034203.0}, {"date": "2022-04-14", "close": 479.01, "volume": 1450435.0}, {"date": "2022-04-18", "close": 478.08, "volume": 1144048.0}, {"date": "2022-04-19", "close": 488.9, "volume": 897319.0}, {"date": "2022-04-20", "close": 492.64, "volume": 1018605.0}, {"date": "2022-04-21", "close": 483.72, "volume": 1216941.0}, {"date": "2022-04-22", "close": 470.72, "volume": 1467122.0}, {"date": "2022-04-25", "close": 473.52, "volume": 1756819.0}, {"date": "2022-04-26", "close": 459.46, "volume": 2042267.0}, {"date": "2022-04-27", "close": 460.01, "volume": 2531989.0}, {"date": "2022-04-28", "close": 468.75, "volume": 1299108.0}, {"date": "2022-04-29", "close": 455.83, "volume": 1693554.0}, {"date": "2022-05-02", "close": 458.67, "volume": 1980910.0}, {"date": "2022-05-03", "close": 463.08, "volume": 1217836.0}, {"date": "2022-05-04", "close": 476.14, "volume": 1289283.0}, {"date": "2022-05-05", "close": 458.46, "volume": 1369538.0}, {"date": "2022-05-06", "close": 452.34, "volume": 1893225.0}, {"date": "2022-05-09", "close": 437.22, "volume": 1586808.0}, {"date": "2022-05-10", "close": 435.78, "volume": 1609277.0}, {"date": "2022-05-11", "close": 428.25, "volume": 1476536.0}, {"date": "2022-05-12", "close": 432.35, "volume": 1417141.0}, {"date": "2022-05-13", "close": 443.71, "volume": 868555.0}, {"date": "2022-05-16", "close": 441.16, "volume": 742867.0}, {"date": "2022-05-17", "close": 454.0, "volume": 1425525.0}, {"date": "2022-05-18", "close": 437.14, "volume": 1005400.0}, {"date": "2022-05-19", "close": 436.62, "volume": 1012348.0}, {"date": "2022-05-20", "close": 435.36, "volume": 1031347.0}, {"date": "2022-05-23", "close": 440.12, "volume": 935866.0}, {"date": "2022-05-24", "close": 434.7, "volume": 971069.0}, {"date": "2022-05-25", "close": 443.04, "volume": 836098.0}, {"date": "2022-05-26", "close": 453.37, "volume": 743324.0}, {"date": "2022-05-27", "close": 463.85, "volume": 965692.0}, {"date": "2022-05-31", "close": 459.23, "volume": 1822217.0}, {"date": "2022-06-01", "close": 455.41, "volume": 636778.0}, {"date": "2022-06-02", "close": 465.77, "volume": 876090.0}, {"date": "2022-06-03", "close": 460.39, "volume": 679161.0}, {"date": "2022-06-06", "close": 463.07, "volume": 755218.0}, {"date": "2022-06-07", "close": 469.13, "volume": 817843.0}, {"date": "2022-06-08", "close": 460.42, "volume": 645972.0}, {"date": "2022-06-09", "close": 450.95, "volume": 830100.0}, {"date": "2022-06-10", "close": 439.05, "volume": 1159939.0}, {"date": "2022-06-13", "close": 419.38, "volume": 1332195.0}, {"date": "2022-06-14", "close": 417.61, "volume": 1555608.0}, {"date": "2022-06-15", "close": 422.61, "volume": 1356453.0}, {"date": "2022-06-16", "close": 402.57, "volume": 1144149.0}, {"date": "2022-06-17", "close": 404.83, "volume": 1674656.0}, {"date": "2022-06-21", "close": 409.95, "volume": 854045.0}, {"date": "2022-06-22", "close": 408.59, "volume": 742557.0}, {"date": "2022-06-23", "close": 411.07, "volume": 1210466.0}, {"date": "2022-06-24", "close": 425.44, "volume": 1121543.0}, {"date": "2022-06-27", "close": 426.98, "volume": 924866.0}, {"date": "2022-06-28", "close": 420.86, "volume": 816032.0}, {"date": "2022-06-29", "close": 417.71, "volume": 622294.0}, {"date": "2022-06-30", "close": 413.49, "volume": 1160905.0}, {"date": "2022-07-01", "close": 418.85, "volume": 883493.0}, {"date": "2022-07-05", "close": 418.33, "volume": 1006452.0}, {"date": "2022-07-06", "close": 415.81, "volume": 865333.0}, {"date": "2022-07-07", "close": 424.67, "volume": 743541.0}, {"date": "2022-07-08", "close": 423.35, "volume": 677294.0}, {"date": "2022-07-11", "close": 418.32, "volume": 491897.0}, {"date": "2022-07-12", "close": 417.61, "volume": 629131.0}, {"date": "2022-07-13", "close": 416.54, "volume": 1046744.0}, {"date": "2022-07-14", "close": 412.33, "volume": 792475.0}, {"date": "2022-07-15", "close": 420.32, "volume": 766557.0}, {"date": "2022-07-18", "close": 419.39, "volume": 859843.0}, {"date": "2022-07-19", "close": 433.12, "volume": 684028.0}, {"date": "2022-07-20", "close": 437.59, "volume": 726429.0}, {"date": "2022-07-21", "close": 441.22, "volume": 595773.0}, {"date": "2022-07-22", "close": 437.16, "volume": 544207.0}, {"date": "2022-07-25", "close": 439.91, "volume": 587152.0}, {"date": "2022-07-26", "close": 437.39, "volume": 424118.0}, {"date": "2022-07-27", "close": 445.59, "volume": 560767.0}, {"date": "2022-07-28", "close": 452.57, "volume": 489680.0}, {"date": "2022-07-29", "close": 458.63, "volume": 801079.0}, {"date": "2022-08-01", "close": 458.33, "volume": 986237.0}, {"date": "2022-08-02", "close": 453.91, "volume": 721840.0}, {"date": "2022-08-03", "close": 457.95, "volume": 641671.0}, {"date": "2022-08-04", "close": 454.47, "volume": 417314.0}, {"date": "2022-08-05", "close": 456.97, "volume": 540368.0}, {"date": "2022-08-08", "close": 460.05, "volume": 483293.0}, {"date": "2022-08-09", "close": 456.11, "volume": 560319.0}, {"date": "2022-08-10", "close": 467.35, "volume": 543397.0}, {"date": "2022-08-11", "close": 470.02, "volume": 645418.0}, {"date": "2022-08-12", "close": 477.4, "volume": 415246.0}, {"date": "2022-08-15", "close": 478.05, "volume": 820439.0}, {"date": "2022-08-16", "close": 481.07, "volume": 436181.0}, {"date": "2022-08-17", "close": 474.61, "volume": 451551.0}, {"date": "2022-08-18", "close": 478.44, "volume": 424828.0}, {"date": "2022-08-19", "close": 470.46, "volume": 663258.0}, {"date": "2022-08-22", "close": 460.44, "volume": 582571.0}, {"date": "2022-08-23", "close": 460.43, "volume": 615047.0}, {"date": "2022-08-24", "close": 462.75, "volume": 337388.0}, {"date": "2022-08-25", "close": 470.57, "volume": 563660.0}, {"date": "2022-08-26", "close": 456.4, "volume": 576590.0}, {"date": "2022-08-29", "close": 453.4, "volume": 517782.0}, {"date": "2022-08-30", "close": 447.25, "volume": 620923.0}, {"date": "2022-08-31", "close": 444.09, "volume": 497066.0}, {"date": "2022-09-01", "close": 440.65, "volume": 849947.0}, {"date": "2022-09-02", "close": 437.4, "volume": 874662.0}, {"date": "2022-09-06", "close": 434.6, "volume": 957621.0}, {"date": "2022-09-07", "close": 444.56, "volume": 534718.0}, {"date": "2022-09-08", "close": 448.64, "volume": 661248.0}, {"date": "2022-09-09", "close": 456.67, "volume": 699532.0}, {"date": "2022-09-12", "close": 461.08, "volume": 767262.0}, {"date": "2022-09-13", "close": 443.92, "volume": 736516.0}, {"date": "2022-09-14", "close": 444.03, "volume": 629106.0}, {"date": "2022-09-15", "close": 441.31, "volume": 708319.0}, {"date": "2022-09-16", "close": 433.23, "volume": 933686.0}, {"date": "2022-09-19", "close": 438.92, "volume": 685631.0}, {"date": "2022-09-20", "close": 431.66, "volume": 670222.0}, {"date": "2022-09-21", "close": 425.98, "volume": 1089285.0}, {"date": "2022-09-22", "close": 416.6, "volume": 1049478.0}, {"date": "2022-09-23", "close": 407.87, "volume": 1028543.0}, {"date": "2022-09-26", "close": 401.58, "volume": 1046795.0}, {"date": "2022-09-27", "close": 402.01, "volume": 1124669.0}, {"date": "2022-09-28", "close": 412.91, "volume": 881074.0}, {"date": "2022-09-29", "close": 404.48, "volume": 1534473.0}, {"date": "2022-09-30", "close": 401.66, "volume": 1306955.0}, {"date": "2022-10-03", "close": 413.27, "volume": 1000607.0}, {"date": "2022-10-04", "close": 429.68, "volume": 925107.0}, {"date": "2022-10-05", "close": 427.15, "volume": 1093580.0}, {"date": "2022-10-06", "close": 423.89, "volume": 824134.0}, {"date": "2022-10-07", "close": 413.15, "volume": 714445.0}, {"date": "2022-10-10", "close": 412.39, "volume": 575604.0}, {"date": "2022-10-11", "close": 412.94, "volume": 1158674.0}, {"date": "2022-10-12", "close": 410.85, "volume": 935469.0}, {"date": "2022-10-13", "close": 419.77, "volume": 1297370.0}, {"date": "2022-10-14", "close": 409.49, "volume": 935214.0}, {"date": "2022-10-17", "close": 420.78, "volume": 967220.0}, {"date": "2022-10-18", "close": 426.89, "volume": 894144.0}, {"date": "2022-10-19", "close": 419.49, "volume": 731543.0}, {"date": "2022-10-20", "close": 413.07, "volume": 639006.0}, {"date": "2022-10-21", "close": 421.6, "volume": 811514.0}, {"date": "2022-10-24", "close": 424.37, "volume": 698577.0}, {"date": "2022-10-25", "close": 435.03, "volume": 745925.0}, {"date": "2022-10-26", "close": 436.13, "volume": 717894.0}, {"date": "2022-10-27", "close": 436.11, "volume": 658779.0}, {"date": "2022-10-28", "close": 444.05, "volume": 753094.0}, {"date": "2022-10-31", "close": 443.77, "volume": 854986.0}, {"date": "2022-11-01", "close": 445.59, "volume": 1037723.0}, {"date": "2022-11-02", "close": 432.66, "volume": 834141.0}, {"date": "2022-11-03", "close": 431.59, "volume": 852464.0}, {"date": "2022-11-04", "close": 438.93, "volume": 788494.0}, {"date": "2022-11-07", "close": 442.83, "volume": 753494.0}, {"date": "2022-11-08", "close": 443.59, "volume": 683609.0}, {"date": "2022-11-09", "close": 434.21, "volume": 703838.0}, {"date": "2022-11-10", "close": 459.38, "volume": 1376838.0}, {"date": "2022-11-11", "close": 462.02, "volume": 733800.0}, {"date": "2022-11-14", "close": 457.51, "volume": 920280.0}, {"date": "2022-11-15", "close": 464.65, "volume": 990477.0}, {"date": "2022-11-16", "close": 457.82, "volume": 612558.0}, {"date": "2022-11-17", "close": 455.28, "volume": 706935.0}, {"date": "2022-11-18", "close": 458.27, "volume": 498991.0}, {"date": "2022-11-21", "close": 457.33, "volume": 420673.0}, {"date": "2022-11-22", "close": 464.79, "volume": 584574.0}, {"date": "2022-11-23", "close": 465.1, "volume": 537098.0}, {"date": "2022-11-25", "close": 467.5, "volume": 274662.0}, {"date": "2022-11-28", "close": 458.41, "volume": 722117.0}, {"date": "2022-11-29", "close": 459.91, "volume": 498571.0}, {"date": "2022-11-30", "close": 470.48, "volume": 1373137.0}, {"date": "2022-12-01", "close": 469.65, "volume": 957426.0}, {"date": "2022-12-02", "close": 470.1, "volume": 596996.0}, {"date": "2022-12-05", "close": 458.44, "volume": 869182.0}, {"date": "2022-12-06", "close": 453.07, "volume": 938051.0}, {"date": "2022-12-07", "close": 452.53, "volume": 541458.0}, {"date": "2022-12-08", "close": 456.1, "volume": 439122.0}, {"date": "2022-12-09", "close": 451.13, "volume": 604187.0}, {"date": "2022-12-12", "close": 456.03, "volume": 871483.0}, {"date": "2022-12-13", "close": 458.7, "volume": 1324719.0}, {"date": "2022-12-14", "close": 456.56, "volume": 790176.0}, {"date": "2022-12-15", "close": 446.19, "volume": 832428.0}, {"date": "2022-12-16", "close": 440.03, "volume": 675398.0}, {"date": "2022-12-19", "close": 434.92, "volume": 827862.0}, {"date": "2022-12-20", "close": 437.19, "volume": 692413.0}, {"date": "2022-12-21", "close": 445.48, "volume": 843930.0}, {"date": "2022-12-22", "close": 440.25, "volume": 623758.0}, {"date": "2022-12-23", "close": 443.61, "volume": 423753.0}, {"date": "2022-12-27", "close": 443.82, "volume": 442292.0}, {"date": "2022-12-28", "close": 436.32, "volume": 402716.0}, {"date": "2022-12-29", "close": 444.78, "volume": 430862.0}, {"date": "2022-12-30", "close": 442.79, "volume": 615486.0}, {"date": "2023-01-03", "close": 440.72, "volume": 850093.0}, {"date": "2023-01-04", "close": 447.45, "volume": 645284.0}, {"date": "2023-01-05", "close": 442.85, "volume": 561106.0}, {"date": "2023-01-06", "close": 454.13, "volume": 668244.0}, {"date": "2023-01-09", "close": 454.01, "volume": 618561.0}, {"date": "2023-01-10", "close": 458.44, "volume": 408469.0}, {"date": "2023-01-11", "close": 464.12, "volume": 470841.0}, {"date": "2023-01-12", "close": 468.36, "volume": 756340.0}, {"date": "2023-01-13", "close": 470.65, "volume": 624763.0}, {"date": "2023-01-17", "close": 469.64, "volume": 561963.0}, {"date": "2023-01-18", "close": 463.48, "volume": 788198.0}, {"date": "2023-01-19", "close": 458.72, "volume": 489088.0}, {"date": "2023-01-20", "close": 466.2, "volume": 503395.0}, {"date": "2023-01-23", "close": 472.2, "volume": 622732.0}, {"date": "2023-01-24", "close": 470.66, "volume": 409891.0}, {"date": "2023-01-25", "close": 471.85, "volume": 492131.0}, {"date": "2023-01-26", "close": 475.83, "volume": 492543.0}, {"date": "2023-01-27", "close": 477.65, "volume": 377545.0}, {"date": "2023-01-30", "close": 472.37, "volume": 690267.0}, {"date": "2023-01-31", "close": 483.75, "volume": 1333014.0}, {"date": "2023-02-01", "close": 491.5, "volume": 1237826.0}, {"date": "2023-02-02", "close": 497.12, "volume": 1011676.0}, {"date": "2023-02-03", "close": 493.92, "volume": 1130058.0}, {"date": "2023-02-06", "close": 488.23, "volume": 756595.0}, {"date": "2023-02-07", "close": 491.92, "volume": 961393.0}, {"date": "2023-02-08", "close": 486.06, "volume": 658223.0}, {"date": "2023-02-09", "close": 480.2, "volume": 605808.0}, {"date": "2023-02-10", "close": 481.32, "volume": 524123.0}, {"date": "2023-02-13", "close": 487.11, "volume": 470847.0}, {"date": "2023-02-14", "close": 487.35, "volume": 531253.0}, {"date": "2023-02-15", "close": 490.59, "volume": 359547.0}, {"date": "2023-02-16", "close": 487.06, "volume": 605318.0}, {"date": "2023-02-17", "close": 486.42, "volume": 515041.0}, {"date": "2023-02-21", "close": 474.65, "volume": 417647.0}, {"date": "2023-02-22", "close": 475.24, "volume": 1329410.0}, {"date": "2023-02-23", "close": 477.53, "volume": 603515.0}, {"date": "2023-02-24", "close": 474.59, "volume": 854165.0}, {"date": "2023-02-27", "close": 475.79, "volume": 501709.0}, {"date": "2023-02-28", "close": 474.75, "volume": 741272.0}, {"date": "2023-03-01", "close": 475.88, "volume": 688776.0}, {"date": "2023-03-02", "close": 478.68, "volume": 502010.0}, {"date": "2023-03-03", "close": 483.54, "volume": 1130859.0}, {"date": "2023-03-06", "close": 477.6, "volume": 1111279.0}, {"date": "2023-03-07", "close": 471.91, "volume": 1037263.0}, {"date": "2023-03-08", "close": 472.39, "volume": 754319.0}, {"date": "2023-03-09", "close": 461.01, "volume": 1123030.0}, {"date": "2023-03-10", "close": 447.95, "volume": 2370927.0}, {"date": "2023-03-13", "close": 439.79, "volume": 1931235.0}, {"date": "2023-03-14", "close": 448.16, "volume": 967859.0}, {"date": "2023-03-15", "close": 438.36, "volume": 1319570.0}, {"date": "2023-03-16", "close": 444.4, "volume": 1694041.0}, {"date": "2023-03-17", "close": 433.1, "volume": 1233427.0}, {"date": "2023-03-20", "close": 440.27, "volume": 847949.0}, {"date": "2023-03-21", "close": 448.28, "volume": 860579.0}, {"date": "2023-03-22", "close": 436.88, "volume": 1194583.0}, {"date": "2023-03-23", "close": 434.88, "volume": 1062331.0}, {"date": "2023-03-24", "close": 438.47, "volume": 776104.0}, {"date": "2023-03-27", "close": 442.86, "volume": 844577.0}, {"date": "2023-03-28", "close": 443.65, "volume": 725483.0}, {"date": "2023-03-29", "close": 449.11, "volume": 718279.0}, {"date": "2023-03-30", "close": 450.42, "volume": 537204.0}, {"date": "2023-03-31", "close": 458.41, "volume": 858716.0}, {"date": "2023-04-03", "close": 458.03, "volume": 1086813.0}, {"date": "2023-04-04", "close": 450.53, "volume": 856110.0}, {"date": "2023-04-05", "close": 447.23, "volume": 683261.0}, {"date": "2023-04-06", "close": 446.62, "volume": 608560.0}, {"date": "2023-04-10", "close": 452.09, "volume": 608261.0}, {"date": "2023-04-11", "close": 456.27, "volume": 516233.0}, {"date": "2023-04-12", "close": 453.66, "volume": 589171.0}, {"date": "2023-04-13", "close": 456.9, "volume": 485022.0}, {"date": "2023-04-14", "close": 454.38, "volume": 643838.0}, {"date": "2023-04-17", "close": 457.83, "volume": 500500.0}, {"date": "2023-04-18", "close": 457.13, "volume": 719706.0}, {"date": "2023-04-19", "close": 457.93, "volume": 380508.0}, {"date": "2023-04-20", "close": 456.39, "volume": 459602.0}, {"date": "2023-04-21", "close": 456.15, "volume": 580364.0}, {"date": "2023-04-24", "close": 456.18, "volume": 512640.0}, {"date": "2023-04-25", "close": 447.42, "volume": 551588.0}, {"date": "2023-04-26", "close": 443.43, "volume": 620594.0}, {"date": "2023-04-27", "close": 450.45, "volume": 590436.0}, {"date": "2023-04-28", "close": 454.75, "volume": 669476.0}, {"date": "2023-05-01", "close": 454.44, "volume": 706072.0}, {"date": "2023-05-02", "close": 447.95, "volume": 1490803.0}, {"date": "2023-05-03", "close": 447.83, "volume": 1290803.0}, {"date": "2023-05-04", "close": 439.95, "volume": 1113361.0}, {"date": "2023-05-05", "close": 449.5, "volume": 843592.0}, {"date": "2023-05-08", "close": 448.09, "volume": 556569.0}, {"date": "2023-05-09", "close": 446.57, "volume": 513029.0}, {"date": "2023-05-10", "close": 447.37, "volume": 823796.0}, {"date": "2023-05-11", "close": 444.43, "volume": 526777.0}, {"date": "2023-05-12", "close": 444.39, "volume": 555139.0}, {"date": "2023-05-15", "close": 447.94, "volume": 544667.0}, {"date": "2023-05-16", "close": 441.42, "volume": 627421.0}, {"date": "2023-05-17", "close": 449.29, "volume": 880758.0}, {"date": "2023-05-18", "close": 452.89, "volume": 842395.0}, {"date": "2023-05-19", "close": 448.8, "volume": 643810.0}, {"date": "2023-05-22", "close": 451.25, "volume": 694747.0}, {"date": "2023-05-23", "close": 446.64, "volume": 895181.0}, {"date": "2023-05-24", "close": 442.41, "volume": 872324.0}, {"date": "2023-05-25", "close": 442.26, "volume": 899894.0}, {"date": "2023-05-26", "close": 446.78, "volume": 747006.0}, {"date": "2023-05-30", "close": 446.18, "volume": 925116.0}, {"date": "2023-05-31", "close": 440.15, "volume": 990958.0}, {"date": "2023-06-01", "close": 443.97, "volume": 954312.0}, {"date": "2023-06-02", "close": 458.31, "volume": 1217318.0}, {"date": "2023-06-05", "close": 453.4, "volume": 1576352.0}, {"date": "2023-06-06", "close": 462.85, "volume": 1222461.0}, {"date": "2023-06-07", "close": 469.79, "volume": 1146901.0}, {"date": "2023-06-08", "close": 467.76, "volume": 953655.0}, {"date": "2023-06-09", "close": 464.85, "volume": 1040800.0}, {"date": "2023-06-12", "close": 467.43, "volume": 727403.0}, {"date": "2023-06-13", "close": 472.43, "volume": 836941.0}, {"date": "2023-06-14", "close": 469.62, "volume": 981959.0}, {"date": "2023-06-15", "close": 474.23, "volume": 1122196.0}, {"date": "2023-06-16", "close": 470.54, "volume": 1720282.0}, {"date": "2023-06-20", "close": 467.06, "volume": 992066.0}, {"date": "2023-06-21", "close": 466.52, "volume": 761373.0}, {"date": "2023-06-22", "close": 464.07, "volume": 682486.0}, {"date": "2023-06-23", "close": 458.63, "volume": 985728.0}, {"date": "2023-06-26", "close": 462.53, "volume": 654250.0}, {"date": "2023-06-27", "close": 469.82, "volume": 662826.0}, {"date": "2023-06-28", "close": 469.92, "volume": 736489.0}, {"date": "2023-06-29", "close": 475.63, "volume": 519893.0}, {"date": "2023-06-30", "close": 478.91, "volume": 861893.0}, {"date": "2023-07-03", "close": 479.6, "volume": 404144.0}, {"date": "2023-07-05", "close": 475.86, "volume": 736265.0}, {"date": "2023-07-06", "close": 470.51, "volume": 793455.0}, {"date": "2023-07-07", "close": 475.2, "volume": 615580.0}, {"date": "2023-07-10", "close": 481.26, "volume": 631197.0}, {"date": "2023-07-11", "close": 486.49, "volume": 685461.0}, {"date": "2023-07-12", "close": 490.15, "volume": 991484.0}, {"date": "2023-07-13", "close": 492.67, "volume": 396289.0}, {"date": "2023-07-14", "close": 487.89, "volume": 1071647.0}, {"date": "2023-07-17", "close": 491.16, "volume": 774072.0}, {"date": "2023-07-18", "close": 496.01, "volume": 968695.0}, {"date": "2023-07-19", "close": 497.67, "volume": 745801.0}, {"date": "2023-07-20", "close": 494.88, "volume": 998188.0}, {"date": "2023-07-21", "close": 493.84, "volume": 504713.0}, {"date": "2023-07-24", "close": 494.58, "volume": 488857.0}, {"date": "2023-07-25", "close": 495.44, "volume": 644684.0}, {"date": "2023-07-26", "close": 498.04, "volume": 725858.0}, {"date": "2023-07-27", "close": 491.9, "volume": 867861.0}, {"date": "2023-07-28", "close": 495.89, "volume": 770176.0}, {"date": "2023-07-31", "close": 498.33, "volume": 725386.0}, {"date": "2023-08-01", "close": 496.96, "volume": 622803.0}, {"date": "2023-08-02", "close": 491.22, "volume": 976273.0}, {"date": "2023-08-03", "close": 489.69, "volume": 967981.0}, {"date": "2023-08-04", "close": 489.89, "volume": 1035679.0}, {"date": "2023-08-07", "close": 493.44, "volume": 555379.0}, {"date": "2023-08-08", "close": 489.27, "volume": 962813.0}, {"date": "2023-08-09", "close": 486.87, "volume": 560960.0}, {"date": "2023-08-10", "close": 486.23, "volume": 1209496.0}, {"date": "2023-08-11", "close": 486.12, "volume": 627413.0}, {"date": "2023-08-14", "close": 486.94, "volume": 678782.0}, {"date": "2023-08-15", "close": 480.39, "volume": 628144.0}, {"date": "2023-08-16", "close": 475.93, "volume": 638661.0}, {"date": "2023-08-17", "close": 469.75, "volume": 897735.0}, {"date": "2023-08-18", "close": 471.37, "volume": 900801.0}, {"date": "2023-08-21", "close": 471.76, "volume": 968087.0}, {"date": "2023-08-22", "close": 469.59, "volume": 947784.0}, {"date": "2023-08-23", "close": 474.87, "volume": 649063.0}, {"date": "2023-08-24", "close": 469.73, "volume": 758938.0}, {"date": "2023-08-25", "close": 471.68, "volume": 906198.0}, {"date": "2023-08-28", "close": 475.81, "volume": 933965.0}, {"date": "2023-08-29", "close": 482.41, "volume": 690287.0}, {"date": "2023-08-30", "close": 483.23, "volume": 545670.0}, {"date": "2023-08-31", "close": 483.57, "volume": 564692.0}, {"date": "2023-09-01", "close": 488.42, "volume": 998825.0}, {"date": "2023-09-05", "close": 477.08, "volume": 1201459.0}, {"date": "2023-09-06", "close": 475.56, "volume": 733258.0}, {"date": "2023-09-07", "close": 471.48, "volume": 772808.0}, {"date": "2023-09-08", "close": 471.09, "volume": 408108.0}, {"date": "2023-09-11", "close": 471.55, "volume": 526951.0}, {"date": "2023-09-12", "close": 471.68, "volume": 508219.0}, {"date": "2023-09-13", "close": 468.84, "volume": 561900.0}, {"date": "2023-09-14", "close": 475.03, "volume": 688838.0}, {"date": "2023-09-15", "close": 468.54, "volume": 1613748.0}, {"date": "2023-09-18", "close": 467.76, "volume": 691245.0}, {"date": "2023-09-19", "close": 466.82, "volume": 614995.0}, {"date": "2023-09-20", "close": 464.18, "volume": 690146.0}, {"date": "2023-09-21", "close": 455.78, "volume": 948728.0}, {"date": "2023-09-22", "close": 455.24, "volume": 913963.0}, {"date": "2023-09-25", "close": 458.2, "volume": 894312.0}, {"date": "2023-09-26", "close": 450.89, "volume": 1198775.0}, {"date": "2023-09-27", "close": 453.68, "volume": 1386477.0}, {"date": "2023-09-28", "close": 458.49, "volume": 1048328.0}, {"date": "2023-09-29", "close": 456.64, "volume": 2419855.0}, {"date": "2023-10-02", "close": 450.61, "volume": 1557404.0}, {"date": "2023-10-03", "close": 443.41, "volume": 1379690.0}, {"date": "2023-10-04", "close": 445.55, "volume": 1352976.0}, {"date": "2023-10-05", "close": 444.78, "volume": 1248838.0}, {"date": "2023-10-06", "close": 448.59, "volume": 1274030.0}, {"date": "2023-10-09", "close": 451.89, "volume": 830389.0}, {"date": "2023-10-10", "close": 456.0, "volume": 938267.0}, {"date": "2023-10-11", "close": 457.38, "volume": 673748.0}, {"date": "2023-10-12", "close": 448.59, "volume": 853559.0}, {"date": "2023-10-13", "close": 446.09, "volume": 748300.0}, {"date": "2023-10-16", "close": 453.47, "volume": 871776.0}, {"date": "2023-10-17", "close": 458.8, "volume": 1056228.0}, {"date": "2023-10-18", "close": 448.58, "volume": 957392.0}, {"date": "2023-10-19", "close": 441.83, "volume": 1538506.0}, {"date": "2023-10-20", "close": 437.16, "volume": 1268294.0}, {"date": "2023-10-23", "close": 433.07, "volume": 949629.0}, {"date": "2023-10-24", "close": 435.48, "volume": 675227.0}, {"date": "2023-10-25", "close": 428.79, "volume": 800386.0}, {"date": "2023-10-26", "close": 430.78, "volume": 1360988.0}, {"date": "2023-10-27", "close": 425.08, "volume": 1653257.0}, {"date": "2023-10-30", "close": 428.58, "volume": 910457.0}, {"date": "2023-10-31", "close": 432.52, "volume": 833359.0}, {"date": "2023-11-01", "close": 435.0, "volume": 1519377.0}, {"date": "2023-11-02", "close": 444.35, "volume": 1031545.0}, {"date": "2023-11-03", "close": 453.01, "volume": 1067435.0}, {"date": "2023-11-06", "close": 448.52, "volume": 763942.0}, {"date": "2023-11-07", "close": 447.38, "volume": 637827.0}, {"date": "2023-11-08", "close": 445.25, "volume": 724957.0}, {"date": "2023-11-09", "close": 440.55, "volume": 785658.0}, {"date": "2023-11-10", "close": 445.96, "volume": 591071.0}, {"date": "2023-11-13", "close": 445.26, "volume": 864879.0}, {"date": "2023-11-14", "close": 462.65, "volume": 1439959.0}, {"date": "2023-11-15", "close": 464.7, "volume": 1038304.0}, {"date": "2023-11-16", "close": 459.75, "volume": 1004715.0}, {"date": "2023-11-17", "close": 463.73, "volume": 848557.0}, {"date": "2023-11-20", "close": 465.82, "volume": 788202.0}, {"date": "2023-11-21", "close": 463.5, "volume": 625985.0}, {"date": "2023-11-22", "close": 466.2, "volume": 929297.0}, {"date": "2023-11-24", "close": 468.29, "volume": 336554.0}, {"date": "2023-11-27", "close": 467.48, "volume": 675312.0}, {"date": "2023-11-28", "close": 464.49, "volume": 1042251.0}, {"date": "2023-11-29", "close": 466.25, "volume": 1048913.0}, {"date": "2023-11-30", "close": 468.83, "volume": 1431337.0}, {"date": "2023-12-01", "close": 480.19, "volume": 1622374.0}, {"date": "2023-12-04", "close": 483.93, "volume": 1133429.0}, {"date": "2023-12-05", "close": 477.7, "volume": 960710.0}, {"date": "2023-12-06", "close": 476.75, "volume": 832197.0}, {"date": "2023-12-07", "close": 479.42, "volume": 774130.0}, {"date": "2023-12-08", "close": 481.55, "volume": 579969.0}, {"date": "2023-12-11", "close": 484.05, "volume": 957873.0}, {"date": "2023-12-12", "close": 483.28, "volume": 702680.0}, {"date": "2023-12-13", "close": 495.43, "volume": 1238785.0}, {"date": "2023-12-14", "close": 507.3, "volume": 1074678.0}, {"date": "2023-12-15", "close": 500.58, "volume": 1495123.0}, {"date": "2023-12-18", "close": 501.17, "volume": 968368.0}, {"date": "2023-12-19", "close": 507.78, "volume": 635285.0}, {"date": "2023-12-20", "close": 499.64, "volume": 965258.0}, {"date": "2023-12-21", "close": 506.59, "volume": 849926.0}, {"date": "2023-12-22", "close": 508.49, "volume": 934306.0}, {"date": "2023-12-26", "close": 512.3, "volume": 513852.0}, {"date": "2023-12-27", "close": 512.6, "volume": 520420.0}, {"date": "2023-12-28", "close": 512.3, "volume": 568945.0}, {"date": "2023-12-29", "close": 507.38, "volume": 1012929.0}, {"date": "2024-01-02", "close": 505.74, "volume": 1062135.0}, {"date": "2024-01-03", "close": 494.33, "volume": 1528736.0}, {"date": "2024-01-04", "close": 493.35, "volume": 839062.0}, {"date": "2024-01-05", "close": 495.11, "volume": 1236892.0}, {"date": "2024-01-08", "close": 501.6, "volume": 919310.0}, {"date": "2024-01-09", "close": 498.1, "volume": 1055997.0}, {"date": "2024-01-10", "close": 499.61, "volume": 662430.0}, {"date": "2024-01-11", "close": 498.24, "volume": 1322647.0}, {"date": "2024-01-12", "close": 498.09, "volume": 843976.0}, {"date": "2024-01-16", "close": 494.84, "volume": 1494906.0}, {"date": "2024-01-17", "close": 491.35, "volume": 1092257.0}, {"date": "2024-01-18", "close": 495.25, "volume": 1104203.0}, {"date": "2024-01-19", "close": 500.19, "volume": 1173618.0}, {"date": "2024-01-22", "close": 506.01, "volume": 1485375.0}, {"date": "2024-01-23", "close": 503.9, "volume": 999584.0}, {"date": "2024-01-24", "close": 500.81, "volume": 851317.0}, {"date": "2024-01-25", "close": 503.99, "volume": 739594.0}, {"date": "2024-01-26", "close": 504.48, "volume": 578918.0}, {"date": "2024-01-29", "close": 509.24, "volume": 717668.0}, {"date": "2024-01-30", "close": 507.88, "volume": 654453.0}, {"date": "2024-01-31", "close": 498.56, "volume": 2359766.0}, {"date": "2024-02-01", "close": 505.45, "volume": 1106566.0}, {"date": "2024-02-02", "close": 505.01, "volume": 1234776.0}, {"date": "2024-02-05", "close": 499.26, "volume": 927337.0}, {"date": "2024-02-06", "close": 501.64, "volume": 791802.0}, {"date": "2024-02-07", "close": 504.53, "volume": 753924.0}, {"date": "2024-02-08", "close": 509.11, "volume": 429167.0}, {"date": "2024-02-09", "close": 512.91, "volume": 828805.0}, {"date": "2024-02-12", "close": 517.76, "volume": 679720.0}, {"date": "2024-02-13", "close": 504.99, "volume": 1423254.0}, {"date": "2024-02-14", "close": 512.1, "volume": 805310.0}, {"date": "2024-02-15", "close": 521.52, "volume": 1081974.0}, {"date": "2024-02-16", "close": 516.53, "volume": 771681.0}, {"date": "2024-02-20", "close": 512.7, "volume": 643084.0}, {"date": "2024-02-21", "close": 513.99, "volume": 410091.0}, {"date": "2024-02-22", "close": 521.76, "volume": 843267.0}, {"date": "2024-02-23", "close": 521.6, "volume": 631225.0}, {"date": "2024-02-26", "close": 521.43, "volume": 618333.0}, {"date": "2024-02-27", "close": 523.6, "volume": 858201.0}, {"date": "2024-02-28", "close": 523.91, "volume": 795729.0}, {"date": "2024-02-29", "close": 528.0, "volume": 1102843.0}, {"date": "2024-03-01", "close": 531.61, "volume": 996188.0}, {"date": "2024-03-04", "close": 535.51, "volume": 1573027.0}, {"date": "2024-03-05", "close": 534.03, "volume": 948350.0}, {"date": "2024-03-06", "close": 537.49, "volume": 1271689.0}, {"date": "2024-03-07", "close": 542.31, "volume": 830300.0}, {"date": "2024-03-08", "close": 539.4, "volume": 1003148.0}, {"date": "2024-03-11", "close": 537.11, "volume": 855018.0}, {"date": "2024-03-12", "close": 539.8, "volume": 542831.0}, {"date": "2024-03-13", "close": 541.9, "volume": 596017.0}, {"date": "2024-03-14", "close": 535.73, "volume": 1019013.0}, {"date": "2024-03-15", "close": 534.1, "volume": 1366633.0}, {"date": "2024-03-18", "close": 532.82, "volume": 680021.0}, {"date": "2024-03-19", "close": 536.79, "volume": 663499.0}, {"date": "2024-03-20", "close": 544.0, "volume": 987175.0}, {"date": "2024-03-21", "close": 550.16, "volume": 764208.0}, {"date": "2024-03-22", "close": 545.59, "volume": 708106.0}, {"date": "2024-03-25", "close": 545.77, "volume": 595743.0}, {"date": "2024-03-26", "close": 545.05, "volume": 525341.0}, {"date": "2024-03-27", "close": 554.41, "volume": 1131554.0}, {"date": "2024-03-28", "close": 556.4, "volume": 1146194.0}, {"date": "2024-04-01", "close": 552.38, "volume": 1097238.0}, {"date": "2024-04-02", "close": 545.31, "volume": 1091109.0}, {"date": "2024-04-03", "close": 547.49, "volume": 811005.0}, {"date": "2024-04-04", "close": 541.69, "volume": 1290489.0}, {"date": "2024-04-05", "close": 545.87, "volume": 940348.0}, {"date": "2024-04-08", "close": 548.62, "volume": 551589.0}, {"date": "2024-04-09", "close": 549.14, "volume": 742458.0}, {"date": "2024-04-10", "close": 537.6, "volume": 1862185.0}, {"date": "2024-04-11", "close": 538.08, "volume": 1061802.0}, {"date": "2024-04-12", "close": 529.94, "volume": 940026.0}, {"date": "2024-04-15", "close": 524.1, "volume": 1143979.0}, {"date": "2024-04-16", "close": 521.63, "volume": 1055498.0}, {"date": "2024-04-17", "close": 517.25, "volume": 718317.0}, {"date": "2024-04-18", "close": 516.55, "volume": 898410.0}, {"date": "2024-04-19", "close": 518.28, "volume": 957490.0}, {"date": "2024-04-22", "close": 523.5, "volume": 1074930.0}, {"date": "2024-04-23", "close": 529.8, "volume": 798227.0}, {"date": "2024-04-24", "close": 529.8, "volume": 783226.0}, {"date": "2024-04-25", "close": 527.86, "volume": 773462.0}, {"date": "2024-04-26", "close": 529.38, "volume": 549453.0}, {"date": "2024-04-29", "close": 532.28, "volume": 444275.0}, {"date": "2024-04-30", "close": 522.76, "volume": 833292.0}, {"date": "2024-05-01", "close": 523.21, "volume": 1534060.0}, {"date": "2024-05-02", "close": 530.06, "volume": 724369.0}, {"date": "2024-05-03", "close": 535.41, "volume": 951016.0}, {"date": "2024-05-06", "close": 542.79, "volume": 688378.0}, {"date": "2024-05-07", "close": 544.68, "volume": 960741.0}, {"date": "2024-05-08", "close": 542.3, "volume": 727439.0}, {"date": "2024-05-09", "close": 547.97, "volume": 533762.0}, {"date": "2024-05-10", "close": 547.09, "volume": 408519.0}, {"date": "2024-05-13", "close": 547.29, "volume": 521850.0}, {"date": "2024-05-14", "close": 551.79, "volume": 738335.0}, {"date": "2024-05-15", "close": 556.17, "volume": 778643.0}, {"date": "2024-05-16", "close": 551.11, "volume": 658893.0}, {"date": "2024-05-17", "close": 551.69, "volume": 748426.0}, {"date": "2024-05-20", "close": 551.7, "volume": 428571.0}, {"date": "2024-05-21", "close": 551.16, "volume": 324829.0}, {"date": "2024-05-22", "close": 546.83, "volume": 429215.0}, {"date": "2024-05-23", "close": 539.89, "volume": 736859.0}, {"date": "2024-05-24", "close": 544.61, "volume": 690800.0}, {"date": "2024-05-28", "close": 541.23, "volume": 491933.0}, {"date": "2024-05-29", "close": 534.11, "volume": 822403.0}, {"date": "2024-05-30", "close": 539.08, "volume": 562424.0}, {"date": "2024-05-31", "close": 546.18, "volume": 1303459.0}, {"date": "2024-06-03", "close": 541.58, "volume": 1136975.0}, {"date": "2024-06-04", "close": 534.24, "volume": 1180413.0}, {"date": "2024-06-05", "close": 540.29, "volume": 832597.0}, {"date": "2024-06-06", "close": 538.61, "volume": 781345.0}, {"date": "2024-06-07", "close": 534.67, "volume": 962054.0}, {"date": "2024-06-10", "close": 535.62, "volume": 718431.0}, {"date": "2024-06-11", "close": 533.29, "volume": 827516.0}, {"date": "2024-06-12", "close": 540.46, "volume": 1023948.0}, {"date": "2024-06-13", "close": 537.11, "volume": 738370.0}, {"date": "2024-06-14", "close": 530.35, "volume": 938136.0}, {"date": "2024-06-17", "close": 535.25, "volume": 657948.0}, {"date": "2024-06-18", "close": 536.66, "volume": 732190.0}, {"date": "2024-06-20", "close": 535.26, "volume": 638531.0}, {"date": "2024-06-21", "close": 535.35, "volume": 838594.0}, {"date": "2024-06-24", "close": 538.33, "volume": 777112.0}, {"date": "2024-06-25", "close": 533.29, "volume": 735095.0}, {"date": "2024-06-26", "close": 531.55, "volume": 567839.0}, {"date": "2024-06-27", "close": 533.57, "volume": 689892.0}, {"date": "2024-06-28", "close": 535.08, "volume": 901193.0}, {"date": "2024-07-01", "close": 529.65, "volume": 1545637.0}, {"date": "2024-07-02", "close": 531.75, "volume": 820650.0}, {"date": "2024-07-03", "close": 532.9, "volume": 670994.0}, {"date": "2024-07-05", "close": 528.82, "volume": 924418.0}, {"date": "2024-07-08", "close": 530.92, "volume": 748750.0}, {"date": "2024-07-09", "close": 527.53, "volume": 624152.0}, {"date": "2024-07-10", "close": 533.92, "volume": 582851.0}, {"date": "2024-07-11", "close": 546.79, "volume": 1285929.0}, {"date": "2024-07-12", "close": 552.22, "volume": 713072.0}, {"date": "2024-07-15", "close": 555.23, "volume": 745347.0}, {"date": "2024-07-16", "close": 568.92, "volume": 837376.0}, {"date": "2024-07-17", "close": 560.6, "volume": 801026.0}, {"date": "2024-07-18", "close": 554.38, "volume": 790966.0}, {"date": "2024-07-19", "close": 550.66, "volume": 716943.0}, {"date": "2024-07-22", "close": 557.28, "volume": 916098.0}, {"date": "2024-07-23", "close": 558.29, "volume": 805889.0}, {"date": "2024-07-24", "close": 547.57, "volume": 957165.0}, {"date": "2024-07-25", "close": 552.18, "volume": 1039304.0}, {"date": "2024-07-26", "close": 561.66, "volume": 842765.0}, {"date": "2024-07-29", "close": 560.51, "volume": 583877.0}, {"date": "2024-07-30", "close": 562.88, "volume": 731608.0}, {"date": "2024-07-31", "close": 566.09, "volume": 1008181.0}, {"date": "2024-08-01", "close": 553.45, "volume": 1185575.0}, {"date": "2024-08-02", "close": 537.81, "volume": 2056930.0}, {"date": "2024-08-05", "close": 523.84, "volume": 1516635.0}, {"date": "2024-08-06", "close": 529.12, "volume": 1451918.0}, {"date": "2024-08-07", "close": 525.34, "volume": 860695.0}, {"date": "2024-08-08", "close": 536.83, "volume": 664159.0}, {"date": "2024-08-09", "close": 536.11, "volume": 696321.0}, {"date": "2024-08-12", "close": 532.9, "volume": 384755.0}, {"date": "2024-08-13", "close": 540.14, "volume": 522566.0}, {"date": "2024-08-14", "close": 539.58, "volume": 389577.0}, {"date": "2024-08-15", "close": 550.15, "volume": 681929.0}, {"date": "2024-08-16", "close": 550.48, "volume": 299564.0}, {"date": "2024-08-19", "close": 555.54, "volume": 473162.0}, {"date": "2024-08-20", "close": 550.83, "volume": 332723.0}, {"date": "2024-08-21", "close": 557.44, "volume": 541877.0}, {"date": "2024-08-22", "close": 554.16, "volume": 380090.0}, {"date": "2024-08-23", "close": 566.17, "volume": 960765.0}, {"date": "2024-08-26", "close": 564.22, "volume": 391195.0}, {"date": "2024-08-27", "close": 562.2, "volume": 484367.0}, {"date": "2024-08-28", "close": 559.33, "volume": 528409.0}, {"date": "2024-08-29", "close": 561.19, "volume": 544040.0}, {"date": "2024-08-30", "close": 565.3, "volume": 636771.0}, {"date": "2024-09-03", "close": 550.64, "volume": 825487.0}, {"date": "2024-09-04", "close": 548.99, "volume": 530594.0}, {"date": "2024-09-05", "close": 545.25, "volume": 687400.0}, {"date": "2024-09-06", "close": 537.95, "volume": 970495.0}, {"date": "2024-09-09", "close": 540.36, "volume": 566465.0}, {"date": "2024-09-10", "close": 539.18, "volume": 478986.0}, {"date": "2024-09-11", "close": 541.26, "volume": 530456.0}, {"date": "2024-09-12", "close": 545.91, "volume": 422147.0}, {"date": "2024-09-13", "close": 555.43, "volume": 680044.0}, {"date": "2024-09-16", "close": 559.24, "volume": 1043248.0}, {"date": "2024-09-17", "close": 562.15, "volume": 504142.0}, {"date": "2024-09-18", "close": 562.44, "volume": 966141.0}, {"date": "2024-09-19", "close": 572.06, "volume": 743382.0}, {"date": "2024-09-20", "close": 566.52, "volume": 1056017.0}, {"date": "2024-09-23", "close": 569.45, "volume": 1208188.0}, {"date": "2024-09-24", "close": 569.3, "volume": 575586.0}, {"date": "2024-09-25", "close": 563.65, "volume": 497904.0}, {"date": "2024-09-26", "close": 568.33, "volume": 543777.0}, {"date": "2024-09-27", "close": 569.18, "volume": 817145.0}, {"date": "2024-09-30", "close": 569.66, "volume": 734595.0}, {"date": "2024-10-01", "close": 564.99, "volume": 954313.0}, {"date": "2024-10-02", "close": 565.47, "volume": 599581.0}, {"date": "2024-10-03", "close": 563.98, "volume": 771445.0}, {"date": "2024-10-04", "close": 569.27, "volume": 655622.0}, {"date": "2024-10-07", "close": 565.38, "volume": 602263.0}, {"date": "2024-10-08", "close": 565.56, "volume": 474231.0}, {"date": "2024-10-09", "close": 569.39, "volume": 438506.0}, {"date": "2024-10-10", "close": 566.49, "volume": 593622.0}, {"date": "2024-10-11", "close": 576.01, "volume": 750351.0}, {"date": "2024-10-14", "close": 579.47, "volume": 344125.0}, {"date": "2024-10-15", "close": 577.95, "volume": 951241.0}, {"date": "2024-10-16", "close": 583.22, "volume": 496312.0}, {"date": "2024-10-17", "close": 583.78, "volume": 596523.0}, {"date": "2024-10-18", "close": 583.97, "volume": 335488.0}, {"date": "2024-10-21", "close": 577.23, "volume": 431273.0}, {"date": "2024-10-22", "close": 573.5, "volume": 918125.0}, {"date": "2024-10-23", "close": 570.0, "volume": 436830.0}, {"date": "2024-10-24", "close": 571.1, "volume": 748363.0}, {"date": "2024-10-25", "close": 567.67, "volume": 716669.0}, {"date": "2024-10-28", "close": 573.42, "volume": 768690.0}, {"date": "2024-10-29", "close": 573.99, "volume": 938134.0}, {"date": "2024-10-30", "close": 573.17, "volume": 606038.0}, {"date": "2024-10-31", "close": 565.6, "volume": 973341.0}, {"date": "2024-11-01", "close": 566.79, "volume": 820312.0}, {"date": "2024-11-04", "close": 568.45, "volume": 1144180.0}, {"date": "2024-11-05", "close": 576.69, "volume": 823167.0}, {"date": "2024-11-06", "close": 600.43, "volume": 2219880.0}, {"date": "2024-11-07", "close": 599.41, "volume": 1053304.0}, {"date": "2024-11-08", "close": 602.32, "volume": 733590.0}, {"date": "2024-11-11", "close": 607.64, "volume": 797277.0}, {"date": "2024-11-12", "close": 601.25, "volume": 785789.0}, {"date": "2024-11-13", "close": 597.88, "volume": 535761.0}, {"date": "2024-11-14", "close": 592.66, "volume": 939061.0}, {"date": "2024-11-15", "close": 586.13, "volume": 843358.0}, {"date": "2024-11-18", "close": 587.6, "volume": 547352.0}, {"date": "2024-11-19", "close": 587.88, "volume": 1074010.0}, {"date": "2024-11-20", "close": 591.16, "volume": 1312416.0}, {"date": "2024-11-21", "close": 600.66, "volume": 807699.0}, {"date": "2024-11-22", "close": 610.71, "volume": 1087565.0}, {"date": "2024-11-25", "close": 620.12, "volume": 1527078.0}, {"date": "2024-11-26", "close": 616.9, "volume": 1868386.0}, {"date": "2024-11-27", "close": 615.02, "volume": 863137.0}, {"date": "2024-11-29", "close": 615.86, "volume": 616621.0}, {"date": "2024-12-02", "close": 613.85, "volume": 867514.0}, {"date": "2024-12-03", "close": 611.99, "volume": 808045.0}, {"date": "2024-12-04", "close": 613.69, "volume": 534345.0}, {"date": "2024-12-05", "close": 608.72, "volume": 573834.0}, {"date": "2024-12-06", "close": 608.8, "volume": 591826.0}, {"date": "2024-12-09", "close": 606.21, "volume": 806857.0}, {"date": "2024-12-10", "close": 602.09, "volume": 823985.0}, {"date": "2024-12-11", "close": 605.83, "volume": 499834.0}, {"date": "2024-12-12", "close": 602.34, "volume": 705073.0}, {"date": "2024-12-13", "close": 599.65, "volume": 579788.0}, {"date": "2024-12-16", "close": 599.27, "volume": 1347613.0}, {"date": "2024-12-17", "close": 592.24, "volume": 973004.0}, {"date": "2024-12-18", "close": 569.27, "volume": 1363296.0}, {"date": "2024-12-19", "close": 568.22, "volume": 1227925.0}, {"date": "2024-12-20", "close": 570.23, "volume": 2150148.0}, {"date": "2024-12-23", "close": 571.6, "volume": 851351.0}, {"date": "2024-12-24", "close": 575.63, "volume": 495630.0}, {"date": "2024-12-26", "close": 577.89, "volume": 688981.0}, {"date": "2024-12-27", "close": 572.23, "volume": 885348.0}, {"date": "2024-12-30", "close": 568.28, "volume": 1362364.0}, {"date": "2024-12-31", "close": 569.58, "volume": 940796.0}, {"date": "2025-01-02", "close": 568.28, "volume": 1054125.0}, {"date": "2025-01-03", "close": 575.11, "volume": 715630.0}, {"date": "2025-01-06", "close": 576.02, "volume": 806972.0}, {"date": "2025-01-07", "close": 572.23, "volume": 1066499.0}, {"date": "2025-01-08", "close": 573.73, "volume": 559517.0}, {"date": "2025-01-10", "close": 565.61, "volume": 960107.0}, {"date": "2025-01-13", "close": 570.2, "volume": 677528.0}, {"date": "2025-01-14", "close": 576.69, "volume": 1093769.0}, {"date": "2025-01-15", "close": 584.24, "volume": 661810.0}, {"date": "2025-01-16", "close": 588.6, "volume": 858262.0}, {"date": "2025-01-17", "close": 591.11, "volume": 543964.0}, {"date": "2025-01-21", "close": 601.18, "volume": 715932.0}, {"date": "2025-01-22", "close": 598.56, "volume": 828026.0}, {"date": "2025-01-23", "close": 598.53, "volume": 771791.0}, {"date": "2025-01-24", "close": 597.49, "volume": 719847.0}, {"date": "2025-01-27", "close": 591.3, "volume": 1842808.0}, {"date": "2025-01-28", "close": 592.03, "volume": 725063.0}, {"date": "2025-01-29", "close": 589.68, "volume": 859058.0}, {"date": "2025-01-30", "close": 596.41, "volume": 1166578.0}, {"date": "2025-01-31", "close": 590.68, "volume": 1100564.0}, {"date": "2025-02-03", "close": 584.08, "volume": 1842908.0}, {"date": "2025-02-04", "close": 587.49, "volume": 740412.0}, {"date": "2025-02-05", "close": 593.04, "volume": 416559.0}, {"date": "2025-02-06", "close": 592.76, "volume": 1046059.0}, {"date": "2025-02-07", "close": 585.37, "volume": 886847.0}, {"date": "2025-02-10", "close": 585.97, "volume": 765638.0}, {"date": "2025-02-11", "close": 583.12, "volume": 899567.0}, {"date": "2025-02-12", "close": 579.11, "volume": 1087272.0}, {"date": "2025-02-13", "close": 584.32, "volume": 790180.0}, {"date": "2025-02-14", "close": 583.99, "volume": 555547.0}, {"date": "2025-02-18", "close": 589.24, "volume": 902883.0}, {"date": "2025-02-19", "close": 586.02, "volume": 565611.0}, {"date": "2025-02-20", "close": 580.29, "volume": 718883.0}, {"date": "2025-02-21", "close": 566.5, "volume": 1535418.0}, {"date": "2025-02-24", "close": 565.76, "volume": 1004482.0}, {"date": "2025-02-25", "close": 565.55, "volume": 841351.0}, {"date": "2025-02-26", "close": 566.84, "volume": 847361.0}, {"date": "2025-02-27", "close": 559.66, "volume": 869383.0}, {"date": "2025-02-28", "close": 565.8, "volume": 1038170.0}, {"date": "2025-03-03", "close": 552.91, "volume": 1167077.0}, {"date": "2025-03-04", "close": 544.36, "volume": 1670938.0}, {"date": "2025-03-05", "close": 551.08, "volume": 1784860.0}, {"date": "2025-03-06", "close": 542.35, "volume": 1441068.0}, {"date": "2025-03-07", "close": 546.2, "volume": 993299.0}, {"date": "2025-03-10", "close": 534.63, "volume": 1251825.0}, {"date": "2025-03-11", "close": 531.63, "volume": 1299866.0}, {"date": "2025-03-12", "close": 531.33, "volume": 1099710.0}, {"date": "2025-03-13", "close": 522.96, "volume": 715205.0}, {"date": "2025-03-14", "close": 535.74, "volume": 843001.0}, {"date": "2025-03-17", "close": 543.73, "volume": 896433.0}, {"date": "2025-03-18", "close": 539.23, "volume": 864221.0}, {"date": "2025-03-19", "close": 545.97, "volume": 1189554.0}, {"date": "2025-03-20", "close": 542.12, "volume": 699106.0}, {"date": "2025-03-21", "close": 537.89, "volume": 1249617.0}, {"date": "2025-03-24", "close": 551.07, "volume": 659834.0}, {"date": "2025-03-25", "close": 549.46, "volume": 521038.0}, {"date": "2025-03-26", "close": 546.02, "volume": 690533.0}, {"date": "2025-03-27", "close": 542.06, "volume": 849901.0}, {"date": "2025-03-28", "close": 532.23, "volume": 1164031.0}, {"date": "2025-03-31", "close": 533.48, "volume": 880413.0}, {"date": "2025-04-01", "close": 536.37, "volume": 1032272.0}, {"date": "2025-04-02", "close": 544.86, "volume": 974308.0}, {"date": "2025-04-03", "close": 508.5, "volume": 2024807.0}, {"date": "2025-04-04", "close": 483.74, "volume": 4779817.0}, {"date": "2025-04-07", "close": 478.59, "volume": 5469924.0}, {"date": "2025-04-08", "close": 468.22, "volume": 3745548.0}, {"date": "2025-04-09", "close": 512.02, "volume": 3546980.0}, {"date": "2025-04-10", "close": 490.62, "volume": 2798987.0}, {"date": "2025-04-11", "close": 497.47, "volume": 2421492.0}, {"date": "2025-04-14", "close": 503.76, "volume": 1081392.0}, {"date": "2025-04-15", "close": 502.98, "volume": 962604.0}, {"date": "2025-04-16", "close": 497.37, "volume": 1330979.0}, {"date": "2025-04-17", "close": 501.78, "volume": 1011357.0}, {"date": "2025-04-21", "close": 490.29, "volume": 894779.0}, {"date": "2025-04-22", "close": 502.61, "volume": 910062.0}, {"date": "2025-04-23", "close": 509.03, "volume": 1274688.0}, {"date": "2025-04-24", "close": 519.89, "volume": 734899.0}, {"date": "2025-04-25", "close": 517.51, "volume": 646234.0}, {"date": "2025-04-28", "close": 519.41, "volume": 671443.0}, {"date": "2025-04-29", "close": 521.88, "volume": 764876.0}, {"date": "2025-04-30", "close": 520.8, "volume": 973326.0}, {"date": "2025-05-01", "close": 523.66, "volume": 890216.0}, {"date": "2025-05-02", "close": 535.98, "volume": 917693.0}, {"date": "2025-05-05", "close": 534.96, "volume": 789953.0}, {"date": "2025-05-06", "close": 531.07, "volume": 512740.0}, {"date": "2025-05-07", "close": 532.64, "volume": 758705.0}, {"date": "2025-05-08", "close": 539.24, "volume": 597077.0}, {"date": "2025-05-09", "close": 538.59, "volume": 540932.0}, {"date": "2025-05-12", "close": 557.55, "volume": 1100716.0}, {"date": "2025-05-13", "close": 559.29, "volume": 821096.0}, {"date": "2025-05-14", "close": 557.51, "volume": 827088.0}, {"date": "2025-05-15", "close": 558.84, "volume": 827230.0}, {"date": "2025-05-16", "close": 564.93, "volume": 805946.0}, {"date": "2025-05-19", "close": 562.76, "volume": 773862.0}, {"date": "2025-05-20", "close": 561.21, "volume": 682573.0}, {"date": "2025-05-21", "close": 546.2, "volume": 768523.0}, {"date": "2025-05-22", "close": 545.56, "volume": 751681.0}, {"date": "2025-05-23", "close": 544.66, "volume": 666015.0}, {"date": "2025-05-27", "close": 556.7, "volume": 1429106.0}, {"date": "2025-05-28", "close": 549.42, "volume": 576546.0}, {"date": "2025-05-29", "close": 550.97, "volume": 488909.0}, {"date": "2025-05-30", "close": 548.72, "volume": 635115.0}, {"date": "2025-06-02", "close": 548.24, "volume": 758431.0}, {"date": "2025-06-03", "close": 555.01, "volume": 1082657.0}, {"date": "2025-06-04", "close": 553.75, "volume": 463188.0}, {"date": "2025-06-05", "close": 552.9, "volume": 552757.0}, {"date": "2025-06-06", "close": 558.36, "volume": 661661.0}, {"date": "2025-06-09", "close": 559.85, "volume": 853853.0}, {"date": "2025-06-10", "close": 561.63, "volume": 615418.0}, {"date": "2025-06-11", "close": 558.7, "volume": 565314.0}, {"date": "2025-06-12", "close": 559.19, "volume": 730252.0}, {"date": "2025-06-13", "close": 550.57, "volume": 676535.0}, {"date": "2025-06-16", "close": 556.83, "volume": 1426191.0}, {"date": "2025-06-17", "close": 552.01, "volume": 544092.0}, {"date": "2025-06-18", "close": 554.12, "volume": 582521.0}, {"date": "2025-06-20", "close": 552.11, "volume": 905439.0}, {"date": "2025-06-23", "close": 557.09, "volume": 783934.0}, {"date": "2025-06-24", "close": 562.22, "volume": 946140.0}, {"date": "2025-06-25", "close": 557.67, "volume": 693669.0}, {"date": "2025-06-26", "close": 565.24, "volume": 1020020.0}, {"date": "2025-06-27", "close": 566.51, "volume": 983174.0}, {"date": "2025-06-30", "close": 566.48, "volume": 1257528.0}, {"date": "2025-07-01", "close": 573.66, "volume": 1138561.0}, {"date": "2025-07-02", "close": 579.34, "volume": 862153.0}, {"date": "2025-07-03", "close": 582.43, "volume": 391589.0}, {"date": "2025-07-07", "close": 576.82, "volume": 620321.0}, {"date": "2025-07-08", "close": 579.25, "volume": 799527.0}, {"date": "2025-07-09", "close": 581.66, "volume": 504127.0}, {"date": "2025-07-10", "close": 584.4, "volume": 852604.0}, {"date": "2025-07-11", "close": 579.23, "volume": 637066.0}, {"date": "2025-07-14", "close": 581.19, "volume": 402977.0}, {"date": "2025-07-15", "close": 571.03, "volume": 463520.0}, {"date": "2025-07-16", "close": 573.72, "volume": 717015.0}, {"date": "2025-07-17", "close": 579.96, "volume": 903060.0}, {"date": "2025-07-18", "close": 579.42, "volume": 755246.0}, {"date": "2025-07-21", "close": 575.81, "volume": 575222.0}, {"date": "2025-07-22", "close": 583.26, "volume": 1024411.0}, {"date": "2025-07-23", "close": 588.03, "volume": 546875.0}, {"date": "2025-07-24", "close": 582.49, "volume": 543954.0}, {"date": "2025-07-25", "close": 587.77, "volume": 566162.0}, {"date": "2025-07-28", "close": 586.47, "volume": 516530.0}, {"date": "2025-07-29", "close": 585.68, "volume": 571824.0}, {"date": "2025-07-30", "close": 582.16, "volume": 577910.0}, {"date": "2025-07-31", "close": 575.62, "volume": 630346.0}, {"date": "2025-08-01", "close": 567.09, "volume": 885808.0}, {"date": "2025-08-04", "close": 574.39, "volume": 593464.0}, {"date": "2025-08-05", "close": 574.1, "volume": 615890.0}, {"date": "2025-08-06", "close": 572.45, "volume": 509817.0}, {"date": "2025-08-07", "close": 571.21, "volume": 551641.0}, {"date": "2025-08-08", "close": 571.12, "volume": 427704.0}, {"date": "2025-08-11", "close": 568.9, "volume": 434730.0}, {"date": "2025-08-12", "close": 581.95, "volume": 825318.0}, {"date": "2025-08-13", "close": 590.93, "volume": 680239.0}, {"date": "2025-08-14", "close": 583.04, "volume": 824420.0}, {"date": "2025-08-15", "close": 580.05, "volume": 613001.0}, {"date": "2025-08-18", "close": 581.64, "volume": 1002138.0}, {"date": "2025-08-19", "close": 582.7, "volume": 426100.0}, {"date": "2025-08-20", "close": 580.23, "volume": 439219.0}, {"date": "2025-08-21", "close": 579.53, "volume": 377773.0}, {"date": "2025-08-22", "close": 595.56, "volume": 1520523.0}, {"date": "2025-08-25", "close": 590.69, "volume": 720840.0}, {"date": "2025-08-26", "close": 593.46, "volume": 704190.0}, {"date": "2025-08-27", "close": 597.27, "volume": 1606565.0}, {"date": "2025-08-28", "close": 598.04, "volume": 617014.0}, {"date": "2025-08-29", "close": 595.16, "volume": 855447.0}, {"date": "2025-09-02", "close": 592.51, "volume": 512534.0}, {"date": "2025-09-03", "close": 591.51, "volume": 741170.0}, {"date": "2025-09-04", "close": 600.07, "volume": 614838.0}, {"date": "2025-09-05", "close": 602.89, "volume": 512432.0}, {"date": "2025-09-08", "close": 603.04, "volume": 834936.0}, {"date": "2025-09-09", "close": 597.54, "volume": 553005.0}, {"date": "2025-09-10", "close": 597.29, "volume": 484817.0}, {"date": "2025-09-11", "close": 607.37, "volume": 1426665.0}, {"date": "2025-09-12", "close": 600.62, "volume": 542428.0}, {"date": "2025-09-15", "close": 600.46, "volume": 761223.0}, {"date": "2025-09-16", "close": 598.81, "volume": 451708.0}, {"date": "2025-09-17", "close": 598.29, "volume": 852806.0}, {"date": "2025-09-18", "close": 605.62, "volume": 989241.0}, {"date": "2025-09-19", "close": 599.42, "volume": 1140559.0}, {"date": "2025-09-22", "close": 598.93, "volume": 646740.0}, {"date": "2025-09-23", "close": 598.62, "volume": 557029.0}, {"date": "2025-09-24", "close": 594.03, "volume": 523153.0}, {"date": "2025-09-25", "close": 590.71, "volume": 594460.0}, {"date": "2025-09-26", "close": 596.68, "volume": 853594.0}, {"date": "2025-09-29", "close": 595.34, "volume": 764913.0}, {"date": "2025-09-30", "close": 596.03, "volume": 514362.0}, {"date": "2025-10-01", "close": 597.97, "volume": 651321.0}, {"date": "2025-10-02", "close": 598.75, "volume": 831826.0}, {"date": "2025-10-03", "close": 600.68, "volume": 657344.0}, {"date": "2025-10-06", "close": 601.57, "volume": 623556.0}, {"date": "2025-10-07", "close": 595.07, "volume": 1470950.0}, {"date": "2025-10-08", "close": 600.97, "volume": 952872.0}, {"date": "2025-10-09", "close": 594.43, "volume": 668906.0}, {"date": "2025-10-10", "close": 577.77, "volume": 1101242.0}, {"date": "2025-10-13", "close": 588.92, "volume": 953060.0}, {"date": "2025-10-14", "close": 594.38, "volume": 1038391.0}, {"date": "2025-10-15", "close": 594.92, "volume": 582475.0}, {"date": "2025-10-16", "close": 587.61, "volume": 1677871.0}, {"date": "2025-10-17", "close": 588.86, "volume": 588170.0}, {"date": "2025-10-20", "close": 595.95, "volume": 653486.0}, {"date": "2025-10-21", "close": 598.05, "volume": 556703.0}, {"date": "2025-10-22", "close": 591.26, "volume": 750271.0}, {"date": "2025-10-23", "close": 599.29, "volume": 691989.0}, {"date": "2025-10-24", "close": 602.47, "volume": 577249.0}, {"date": "2025-10-27", "close": 604.78, "volume": 986137.0}, {"date": "2025-10-28", "close": 599.47, "volume": 707184.0}, {"date": "2025-10-29", "close": 595.66, "volume": 1105651.0}, {"date": "2025-10-30", "close": 589.39, "volume": 811683.0}, {"date": "2025-10-31", "close": 592.98, "volume": 737486.0}, {"date": "2025-11-03", "close": 592.7, "volume": 873379.0}, {"date": "2025-11-04", "close": 587.59, "volume": 635592.0}, {"date": "2025-11-05", "close": 591.43, "volume": 1096440.0}, {"date": "2025-11-06", "close": 586.01, "volume": 1551485.0}, {"date": "2025-11-07", "close": 592.78, "volume": 933895.0}, {"date": "2025-11-10", "close": 596.56, "volume": 865230.0}, {"date": "2025-11-11", "close": 596.54, "volume": 681614.0}, {"date": "2025-11-12", "close": 598.63, "volume": 692004.0}, {"date": "2025-11-13", "close": 587.38, "volume": 1278197.0}, {"date": "2025-11-14", "close": 586.16, "volume": 932378.0}, {"date": "2025-11-17", "close": 575.3, "volume": 1800437.0}, {"date": "2025-11-18", "close": 577.19, "volume": 1123773.0}, {"date": "2025-11-19", "close": 577.89, "volume": 1013937.0}, {"date": "2025-11-20", "close": 568.63, "volume": 1634307.0}, {"date": "2025-11-21", "close": 582.32, "volume": 1662862.0}, {"date": "2025-11-24", "close": 587.81, "volume": 1172705.0}, {"date": "2025-11-25", "close": 598.88, "volume": 1001871.0}, {"date": "2025-11-26", "close": 602.5, "volume": 1022398.0}, {"date": "2025-11-28", "close": 605.48, "volume": 804856.0}, {"date": "2025-12-01", "close": 602.2, "volume": 994986.0}, {"date": "2025-12-02", "close": 600.02, "volume": 746727.0}, {"date": "2025-12-03", "close": 604.19, "volume": 784692.0}, {"date": "2025-12-04", "close": 607.15, "volume": 790902.0}, {"date": "2025-12-05", "close": 607.38, "volume": 1135824.0}, {"date": "2025-12-08", "close": 604.34, "volume": 868044.0}, {"date": "2025-12-09", "close": 603.9, "volume": 867747.0}, {"date": "2025-12-10", "close": 615.37, "volume": 1387006.0}, {"date": "2025-12-11", "close": 621.24, "volume": 1452023.0}, {"date": "2025-12-12", "close": 613.11, "volume": 1175943.0}, {"date": "2025-12-15", "close": 611.94, "volume": 868842.0}, {"date": "2025-12-16", "close": 608.15, "volume": 940025.0}, {"date": "2025-12-17", "close": 605.4, "volume": 612459.0}, {"date": "2025-12-18", "close": 608.07, "volume": 653225.0}, {"date": "2025-12-19", "close": 611.57, "volume": 1143130.0}, {"date": "2025-12-22", "close": 616.09, "volume": 1101006.0}, {"date": "2025-12-23", "close": 614.29, "volume": 663661.0}, {"date": "2025-12-24", "close": 615.19, "volume": 558867.0}, {"date": "2025-12-26", "close": 615.33, "volume": 420446.0}, {"date": "2025-12-29", "close": 611.55, "volume": 559092.0}, {"date": "2025-12-30", "close": 609.45, "volume": 665136.0}, {"date": "2025-12-31", "close": 603.28, "volume": 730838.0}, {"date": "2026-01-02", "close": 611.31, "volume": 968820.0}, {"date": "2026-01-05", "close": 619.36, "volume": 1466550.0}, {"date": "2026-01-06", "close": 628.27, "volume": 1370972.0}, {"date": "2026-01-07", "close": 623.73, "volume": 857624.0}, {"date": "2026-01-08", "close": 626.04, "volume": 668185.0}, {"date": "2026-01-09", "close": 631.38, "volume": 850776.0}, {"date": "2026-01-12", "close": 632.32, "volume": 819062.0}, {"date": "2026-01-13", "close": 633.68, "volume": 512730.0}, {"date": "2026-01-14", "close": 634.31, "volume": 1231094.0}, {"date": "2026-01-15", "close": 641.78, "volume": 978686.0}, {"date": "2026-01-16", "close": 639.85, "volume": 789443.0}, {"date": "2026-01-20", "close": 631.17, "volume": 1275940.0}, {"date": "2026-01-21", "close": 642.45, "volume": 1357407.0}, {"date": "2026-01-22", "close": 642.61, "volume": 1057126.0}, {"date": "2026-01-23", "close": 636.15, "volume": 709555.0}, {"date": "2026-01-26", "close": 635.83, "volume": 934721.0}, {"date": "2026-01-27", "close": 635.77, "volume": 584237.0}, {"date": "2026-01-28", "close": 634.32, "volume": 1005347.0}, {"date": "2026-01-29", "close": 633.15, "volume": 986608.0}, {"date": "2026-01-30", "close": 627.57, "volume": 1374277.0}, {"date": "2026-02-02", "close": 632.69, "volume": 741529.0}, {"date": "2026-02-03", "close": 633.88, "volume": 1208629.0}, {"date": "2026-02-04", "close": 638.32, "volume": 1192761.0}, {"date": "2026-02-05", "close": 634.94, "volume": 960255.0}, {"date": "2026-02-06", "close": 655.32, "volume": 2184944.0}, {"date": "2026-02-09", "close": 655.67, "volume": 771924.0}, {"date": "2026-02-10", "close": 655.36, "volume": 666330.0}, {"date": "2026-02-11", "close": 653.71, "volume": 818592.0}, {"date": "2026-02-12", "close": 644.5, "volume": 1187330.0}, {"date": "2026-02-13", "close": 650.66, "volume": 920611.0}, {"date": "2026-02-17", "close": 651.76, "volume": 1055051.0}, {"date": "2026-02-18", "close": 654.63, "volume": 1288731.0}, {"date": "2026-02-19", "close": 654.5, "volume": 614368.0}, {"date": "2026-02-20", "close": 658.61, "volume": 975065.0}, {"date": "2026-02-23", "close": 647.12, "volume": 1032570.0}, {"date": "2026-02-24", "close": 653.22, "volume": 688044.0}, {"date": "2026-02-25", "close": 655.64, "volume": 728766.0}, {"date": "2026-02-26", "close": 658.14, "volume": 916661.0}, {"date": "2026-02-27", "close": 652.82, "volume": 1029171.0}, {"date": "2026-03-02", "close": 658.36, "volume": 1670750.0}, {"date": "2026-03-03", "close": 647.01, "volume": 2795516.0}, {"date": "2026-03-04", "close": 646.94, "volume": 957205.0}, {"date": "2026-03-05", "close": 637.98, "volume": 2062778.0}, {"date": "2026-03-06", "close": 623.08, "volume": 1426748.0}, {"date": "2026-03-09", "close": 629.24, "volume": 2101380.0}, {"date": "2026-03-10", "close": 626.44, "volume": 1364348.0}, {"date": "2026-03-11", "close": 624.53, "volume": 1096127.0}, {"date": "2026-03-12", "close": 611.77, "volume": 1597033.0}, {"date": "2026-03-13", "close": 611.01, "volume": 5579098.0}, {"date": "2026-03-16", "close": 615.4, "volume": 2212232.0}, {"date": "2026-03-17", "close": 621.0, "volume": 792632.0}, {"date": "2026-03-18", "close": 615.23, "volume": 1176992.0}, {"date": "2026-03-19", "close": 616.76, "volume": 1464306.0}, {"date": "2026-03-20", "close": 601.47, "volume": 2272369.0}, {"date": "2026-03-23", "close": 612.67, "volume": 2517650.0}, {"date": "2026-03-24", "close": 617.79, "volume": 1299558.0}, {"date": "2026-03-25", "close": 623.0, "volume": 1258292.0}, {"date": "2026-03-26", "close": 613.77, "volume": 1011645.0}, {"date": "2026-03-27", "close": 603.8, "volume": 1017592.0}, {"date": "2026-03-30", "close": 599.03, "volume": 1309995.0}, {"date": "2026-03-31", "close": 616.76, "volume": 1476896.0}, {"date": "2026-04-01", "close": 621.79, "volume": 1119808.0}, {"date": "2026-04-02", "close": 622.4, "volume": 561669.0}, {"date": "2026-04-06", "close": 625.2, "volume": 526869.0}, {"date": "2026-04-07", "close": 625.89, "volume": 1020932.0}, {"date": "2026-04-08", "close": 643.68, "volume": 1170208.0}, {"date": "2026-04-09", "close": 645.16, "volume": 831860.0}, {"date": "2026-04-10", "close": 643.1, "volume": 804062.0}, {"date": "2026-04-13", "close": 650.09, "volume": 812541.0}, {"date": "2026-04-14", "close": 653.39, "volume": 450090.0}, {"date": "2026-04-15", "close": 651.4, "volume": 527270.0}, {"date": "2026-04-16", "close": 652.71, "volume": 455011.0}, {"date": "2026-04-17", "close": 665.43, "volume": 696889.0}, {"date": "2026-04-20", "close": 669.58, "volume": 861917.0}, {"date": "2026-04-21", "close": 665.62, "volume": 621445.0}, {"date": "2026-04-22", "close": 663.09, "volume": 570261.0}, {"date": "2026-04-23", "close": 663.01, "volume": 704419.0}, {"date": "2026-04-24", "close": 664.47, "volume": 579164.0}, {"date": "2026-04-27", "close": 664.8, "volume": 416027.0}, {"date": "2026-04-28", "close": 658.14, "volume": 569070.0}, {"date": "2026-04-29", "close": 653.32, "volume": 638369.0}, {"date": "2026-04-30", "close": 664.17, "volume": 463749.0}, {"date": "2026-05-01", "close": 664.35, "volume": 566135.0}, {"date": "2026-05-04", "close": 660.32, "volume": 541091.0}, {"date": "2026-05-05", "close": 668.83, "volume": 341745.0}, {"date": "2026-05-06", "close": 680.9, "volume": 665636.0}, {"date": "2026-05-07", "close": 672.37, "volume": 606306.0}, {"date": "2026-05-08", "close": 675.24, "volume": 328035.0}, {"date": "2026-05-11", "close": 673.63, "volume": 392906.0}, {"date": "2026-05-12", "close": 669.05, "volume": 533593.0}, {"date": "2026-05-13", "close": 667.42, "volume": 695440.0}, {"date": "2026-05-14", "close": 670.19, "volume": 560154.0}, {"date": "2026-05-15", "close": 659.29, "volume": 676547.0}, {"date": "2026-05-18", "close": 658.38, "volume": 586017.0}, {"date": "2026-05-19", "close": 652.12, "volume": 486052.0}, {"date": "2026-05-20", "close": 664.43, "volume": 516568.0}, {"date": "2026-05-21", "close": 665.25, "volume": 519351.0}, {"date": "2026-05-22", "close": 670.65, "volume": 729943.0}, {"date": "2026-05-26", "close": 681.07, "volume": 766648.0}, {"date": "2026-05-27", "close": 678.56, "volume": 488849.0}, {"date": "2026-05-28", "close": 679.25, "volume": 714506.0}, {"date": "2026-05-29", "close": 680.61, "volume": 509483.0}, {"date": "2026-06-01", "close": 680.02, "volume": 639813.0}, {"date": "2026-06-02", "close": 686.15, "volume": 689623.0}, {"date": "2026-06-03", "close": 685.5, "volume": 789580.0}, {"date": "2026-06-04", "close": 687.98, "volume": 602195.0}, {"date": "2026-06-05", "close": 674.59, "volume": 518893.0}, {"date": "2026-06-08", "close": 676.25, "volume": 504847.0}, {"date": "2026-06-09", "close": 681.68, "volume": 1455462.0}, {"date": "2026-06-10", "close": 671.84, "volume": 677341.0}, {"date": "2026-06-11", "close": 688.85, "volume": 1482805.0}, {"date": "2026-06-12", "close": 693.74, "volume": 1020728.0}, {"date": "2026-06-15", "close": 696.41, "volume": 947622.0}, {"date": "2026-06-16", "close": 694.32, "volume": 868753.0}, {"date": "2026-06-17", "close": 685.87, "volume": 1365014.0}, {"date": "2026-06-18", "close": 691.0, "volume": 761126.0}, {"date": "2026-06-22", "close": 693.83, "volume": 725471.0}, {"date": "2026-06-23", "close": 686.82, "volume": 582907.0}, {"date": "2026-06-24", "close": 691.05, "volume": 880416.0}, {"date": "2026-06-25", "close": 697.38, "volume": 794406.0}, {"date": "2026-06-26", "close": 695.29, "volume": 1242802.0}, {"date": "2026-06-29", "close": 697.92, "volume": 951943.0}, {"date": "2026-06-30", "close": 703.34, "volume": 1274632.0}, {"date": "2026-07-01", "close": 697.07, "volume": 1019940.0}, {"date": "2026-07-02", "close": 693.7, "volume": 677124.0}, {"date": "2026-07-06", "close": 696.66, "volume": 431844.0}, {"date": "2026-07-07", "close": 688.12, "volume": 593598.0}, {"date": "2026-07-08", "close": 681.47, "volume": 498428.0}, {"date": "2026-07-09", "close": 690.22, "volume": 487400.0}, {"date": "2026-07-10", "close": 689.82, "volume": 613358.0}, {"date": "2026-07-13", "close": 685.98, "volume": 566890.0}, {"date": "2026-07-14", "close": 689.19, "volume": 648991.0}, {"date": "2026-07-15", "close": 689.49, "volume": 453502.0}, {"date": "2026-07-16", "close": 692.99, "volume": 581849.0}, {"date": "2026-07-17", "close": 688.75, "volume": 572225.0}, {"date": "2026-07-20", "close": 683.34, "volume": 1009364.0}, {"date": "2026-07-21", "close": 690.43, "volume": 682609.0}, {"date": "2026-07-22", "close": 690.13, "volume": 410881.0}, {"date": "2026-07-23", "close": 687.93, "volume": 479209.0}, {"date": "2026-07-24", "close": 690.71, "volume": 557950.0}, {"date": "2026-07-27", "close": 692.85, "volume": 615695.0}, {"date": "2026-07-28", "close": 692.97, "volume": 477685.0}, {"date": "2026-07-29", "close": 681.16, "volume": 861793.0}, {"date": "2026-07-30", "close": 687.19, "volume": 465437.0}, {"date": "2026-07-31", "close": 686.32, "volume": 573107.0}, {"date": "2026-08-03", "close": 694.09, "volume": 578165.0}, {"date": "2026-08-04", "close": 706.48, "volume": 1384715.0}, {"date": "2026-08-05", "close": 701.98, "volume": 809066.0}, {"date": "2026-08-06", "close": 699.57, "volume": 503609.0}, {"date": "2026-08-07", "close": 709.16, "volume": 531739.0}], "refreshing": true}