{"ticker": "MUB", "overview": {"name": "iShares National Muni Bond ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MUB", "has_prices": true, "as_of": "2026-08-07", "last": 105.94, "prev_close": 105.66, "change": 0.28000000000000114, "change_pct": 0.0026500094643195264, "session_volume": 3711736.0, "vwap_5": 105.74247468640344, "vwap_20": 105.90475764007482, "vwap_60": 106.53220087757964, "vwap_250": 106.70867337926516, "high_52w": 108.92, "low_52w": 105.26, "avg_volume_20": 4377661.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-13", "src": "CONGRESS", "ticker": "MUB", "cik": "", "company": "iShares National Muni Bond ETF", "company_raw": "iShares National Muni Bond ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds MUB to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238644}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}}], "activity": [], "announcements": [], "performance": {"ticker": "MUB", "has_prices": true, "summary": {"n": 1, "avg": -0.02359447004608297, "win_rate": 0.0, "best": -0.02359447004608297, "worst": -0.02359447004608297, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-08-01", "score": 0.0, "ref_price": 108.5, "return": -0.02359447004608297}]}, "price_series": [{"date": "2016-08-08", "close": 113.16, "volume": 389707.0}, {"date": "2016-08-09", "close": 113.25, "volume": 548996.0}, {"date": "2016-08-10", "close": 113.31, "volume": 415916.0}, {"date": "2016-08-11", "close": 113.23, "volume": 726051.0}, {"date": "2016-08-12", "close": 113.46, "volume": 335085.0}, {"date": "2016-08-15", "close": 113.33, "volume": 343253.0}, {"date": "2016-08-16", "close": 113.41, "volume": 457897.0}, {"date": "2016-08-17", "close": 113.45, "volume": 300446.0}, {"date": "2016-08-18", "close": 113.62, "volume": 372563.0}, {"date": "2016-08-19", "close": 113.52, "volume": 458208.0}, {"date": "2016-08-22", "close": 113.69, "volume": 243111.0}, {"date": "2016-08-23", "close": 113.65, "volume": 294458.0}, {"date": "2016-08-24", "close": 113.62, "volume": 233507.0}, {"date": "2016-08-25", "close": 113.62, "volume": 230114.0}, {"date": "2016-08-26", "close": 113.53, "volume": 411672.0}, {"date": "2016-08-29", "close": 113.68, "volume": 275572.0}, {"date": "2016-08-30", "close": 113.63, "volume": 337338.0}, {"date": "2016-08-31", "close": 113.6, "volume": 313466.0}, {"date": "2016-09-01", "close": 113.34, "volume": 454816.0}, {"date": "2016-09-02", "close": 113.2, "volume": 304428.0}, {"date": "2016-09-06", "close": 113.3, "volume": 359666.0}, {"date": "2016-09-07", "close": 113.3, "volume": 370493.0}, {"date": "2016-09-08", "close": 113.15, "volume": 313628.0}, {"date": "2016-09-09", "close": 112.95, "volume": 538485.0}, {"date": "2016-09-12", "close": 112.86, "volume": 346162.0}, {"date": "2016-09-13", "close": 112.63, "volume": 420286.0}, {"date": "2016-09-14", "close": 112.58, "volume": 376363.0}, {"date": "2016-09-15", "close": 112.58, "volume": 419090.0}, {"date": "2016-09-16", "close": 112.61, "volume": 528175.0}, {"date": "2016-09-19", "close": 112.5, "volume": 348230.0}, {"date": "2016-09-20", "close": 112.59, "volume": 217909.0}, {"date": "2016-09-21", "close": 112.56, "volume": 490935.0}, {"date": "2016-09-22", "close": 112.71, "volume": 369958.0}, {"date": "2016-09-23", "close": 112.69, "volume": 403766.0}, {"date": "2016-09-26", "close": 112.73, "volume": 307023.0}, {"date": "2016-09-27", "close": 112.87, "volume": 315075.0}, {"date": "2016-09-28", "close": 112.89, "volume": 301911.0}, {"date": "2016-09-29", "close": 112.88, "volume": 561513.0}, {"date": "2016-09-30", "close": 112.75, "volume": 508535.0}, {"date": "2016-10-03", "close": 112.49, "volume": 579628.0}, {"date": "2016-10-04", "close": 112.26, "volume": 449843.0}, {"date": "2016-10-05", "close": 112.06, "volume": 599132.0}, {"date": "2016-10-06", "close": 111.96, "volume": 473864.0}, {"date": "2016-10-07", "close": 111.98, "volume": 422595.0}, {"date": "2016-10-10", "close": 111.86, "volume": 216562.0}, {"date": "2016-10-11", "close": 111.74, "volume": 402131.0}, {"date": "2016-10-12", "close": 111.61, "volume": 284275.0}, {"date": "2016-10-13", "close": 111.56, "volume": 419271.0}, {"date": "2016-10-14", "close": 111.41, "volume": 319843.0}, {"date": "2016-10-17", "close": 111.45, "volume": 373910.0}, {"date": "2016-10-18", "close": 111.43, "volume": 359431.0}, {"date": "2016-10-19", "close": 111.4, "volume": 351242.0}, {"date": "2016-10-20", "close": 111.55, "volume": 402795.0}, {"date": "2016-10-21", "close": 111.56, "volume": 524308.0}, {"date": "2016-10-24", "close": 111.36, "volume": 361120.0}, {"date": "2016-10-25", "close": 111.53, "volume": 437717.0}, {"date": "2016-10-26", "close": 111.45, "volume": 249714.0}, {"date": "2016-10-27", "close": 111.26, "volume": 472391.0}, {"date": "2016-10-28", "close": 111.38, "volume": 327223.0}, {"date": "2016-10-31", "close": 111.46, "volume": 452946.0}, {"date": "2016-11-01", "close": 111.15, "volume": 352244.0}, {"date": "2016-11-02", "close": 111.38, "volume": 539393.0}, {"date": "2016-11-03", "close": 111.42, "volume": 420353.0}, {"date": "2016-11-04", "close": 111.47, "volume": 486349.0}, {"date": "2016-11-07", "close": 111.38, "volume": 380409.0}, {"date": "2016-11-08", "close": 111.33, "volume": 286838.0}, {"date": "2016-11-09", "close": 110.41, "volume": 900258.0}, {"date": "2016-11-10", "close": 109.83, "volume": 1483478.0}, {"date": "2016-11-11", "close": 109.62, "volume": 422160.0}, {"date": "2016-11-14", "close": 108.41, "volume": 2206339.0}, {"date": "2016-11-15", "close": 108.81, "volume": 942658.0}, {"date": "2016-11-16", "close": 108.56, "volume": 795664.0}, {"date": "2016-11-17", "close": 108.41, "volume": 584230.0}, {"date": "2016-11-18", "close": 108.41, "volume": 675506.0}, {"date": "2016-11-21", "close": 108.34, "volume": 693827.0}, {"date": "2016-11-22", "close": 108.1, "volume": 952942.0}, {"date": "2016-11-23", "close": 107.72, "volume": 1127938.0}, {"date": "2016-11-25", "close": 107.78, "volume": 306339.0}, {"date": "2016-11-28", "close": 107.65, "volume": 893820.0}, {"date": "2016-11-29", "close": 107.07, "volume": 1435569.0}, {"date": "2016-11-30", "close": 106.7, "volume": 1213695.0}, {"date": "2016-12-01", "close": 106.51, "volume": 1349606.0}, {"date": "2016-12-02", "close": 106.78, "volume": 1279132.0}, {"date": "2016-12-05", "close": 106.72, "volume": 1228835.0}, {"date": "2016-12-06", "close": 107.35, "volume": 2292913.0}, {"date": "2016-12-07", "close": 108.16, "volume": 2364396.0}, {"date": "2016-12-08", "close": 108.05, "volume": 1899926.0}, {"date": "2016-12-09", "close": 107.91, "volume": 1437928.0}, {"date": "2016-12-12", "close": 107.7, "volume": 1280813.0}, {"date": "2016-12-13", "close": 107.78, "volume": 1491607.0}, {"date": "2016-12-14", "close": 107.6, "volume": 1486911.0}, {"date": "2016-12-15", "close": 107.24, "volume": 2051297.0}, {"date": "2016-12-16", "close": 107.31, "volume": 1431662.0}, {"date": "2016-12-19", "close": 107.55, "volume": 1901751.0}, {"date": "2016-12-20", "close": 107.59, "volume": 2594331.0}, {"date": "2016-12-21", "close": 107.71, "volume": 1389677.0}, {"date": "2016-12-22", "close": 107.72, "volume": 1950248.0}, {"date": "2016-12-23", "close": 107.83, "volume": 1136650.0}, {"date": "2016-12-27", "close": 107.8, "volume": 1774274.0}, {"date": "2016-12-28", "close": 108.07, "volume": 2711009.0}, {"date": "2016-12-29", "close": 108.25, "volume": 2324878.0}, {"date": "2016-12-30", "close": 108.18, "volume": 1382192.0}, {"date": "2017-01-03", "close": 108.08, "volume": 1113914.0}, {"date": "2017-01-04", "close": 108.3, "volume": 765650.0}, {"date": "2017-01-05", "close": 108.51, "volume": 655605.0}, {"date": "2017-01-06", "close": 108.35, "volume": 720790.0}, {"date": "2017-01-09", "close": 108.62, "volume": 2183740.0}, {"date": "2017-01-10", "close": 108.59, "volume": 921642.0}, {"date": "2017-01-11", "close": 108.92, "volume": 1329305.0}, {"date": "2017-01-12", "close": 109.26, "volume": 1164053.0}, {"date": "2017-01-13", "close": 109.16, "volume": 859705.0}, {"date": "2017-01-17", "close": 109.23, "volume": 1626372.0}, {"date": "2017-01-18", "close": 108.99, "volume": 754713.0}, {"date": "2017-01-19", "close": 108.54, "volume": 1285018.0}, {"date": "2017-01-20", "close": 108.33, "volume": 1096762.0}, {"date": "2017-01-23", "close": 108.45, "volume": 1443647.0}, {"date": "2017-01-24", "close": 108.31, "volume": 931039.0}, {"date": "2017-01-25", "close": 108.14, "volume": 862024.0}, {"date": "2017-01-26", "close": 108.15, "volume": 1266488.0}, {"date": "2017-01-27", "close": 108.31, "volume": 579427.0}, {"date": "2017-01-30", "close": 108.31, "volume": 1129698.0}, {"date": "2017-01-31", "close": 108.46, "volume": 901658.0}, {"date": "2017-02-01", "close": 108.09, "volume": 1536399.0}, {"date": "2017-02-02", "close": 108.25, "volume": 680436.0}, {"date": "2017-02-03", "close": 108.21, "volume": 1627865.0}, {"date": "2017-02-06", "close": 108.39, "volume": 1471172.0}, {"date": "2017-02-07", "close": 108.47, "volume": 751603.0}, {"date": "2017-02-08", "close": 108.69, "volume": 727005.0}, {"date": "2017-02-09", "close": 108.43, "volume": 502658.0}, {"date": "2017-02-10", "close": 108.45, "volume": 458341.0}, {"date": "2017-02-13", "close": 108.37, "volume": 613729.0}, {"date": "2017-02-14", "close": 108.08, "volume": 492348.0}, {"date": "2017-02-15", "close": 107.89, "volume": 788032.0}, {"date": "2017-02-16", "close": 108.16, "volume": 570178.0}, {"date": "2017-02-17", "close": 108.3, "volume": 405238.0}, {"date": "2017-02-21", "close": 108.3, "volume": 508254.0}, {"date": "2017-02-22", "close": 108.45, "volume": 473407.0}, {"date": "2017-02-23", "close": 108.54, "volume": 473113.0}, {"date": "2017-02-24", "close": 108.86, "volume": 669755.0}, {"date": "2017-02-27", "close": 108.72, "volume": 1103026.0}, {"date": "2017-02-28", "close": 108.82, "volume": 556220.0}, {"date": "2017-03-01", "close": 108.24, "volume": 896992.0}, {"date": "2017-03-02", "close": 108.19, "volume": 445167.0}, {"date": "2017-03-03", "close": 108.06, "volume": 477767.0}, {"date": "2017-03-06", "close": 108.03, "volume": 513448.0}, {"date": "2017-03-07", "close": 108.01, "volume": 423118.0}, {"date": "2017-03-08", "close": 107.83, "volume": 837738.0}, {"date": "2017-03-09", "close": 107.63, "volume": 527646.0}, {"date": "2017-03-10", "close": 107.74, "volume": 554886.0}, {"date": "2017-03-13", "close": 107.74, "volume": 467162.0}, {"date": "2017-03-14", "close": 107.78, "volume": 530707.0}, {"date": "2017-03-15", "close": 108.12, "volume": 705211.0}, {"date": "2017-03-16", "close": 108.05, "volume": 354473.0}, {"date": "2017-03-17", "close": 108.11, "volume": 388580.0}, {"date": "2017-03-20", "close": 108.2172, "volume": 341931.0}, {"date": "2017-03-21", "close": 108.5, "volume": 537378.0}, {"date": "2017-03-22", "close": 108.63, "volume": 408529.0}, {"date": "2017-03-23", "close": 108.71, "volume": 1096631.0}, {"date": "2017-03-24", "close": 108.78, "volume": 612202.0}, {"date": "2017-03-27", "close": 108.95, "volume": 439626.0}, {"date": "2017-03-28", "close": 108.88, "volume": 467875.0}, {"date": "2017-03-29", "close": 109.1, "volume": 402373.0}, {"date": "2017-03-30", "close": 108.91, "volume": 550147.0}, {"date": "2017-03-31", "close": 108.95, "volume": 347458.0}, {"date": "2017-04-03", "close": 108.81, "volume": 1884541.0}, {"date": "2017-04-04", "close": 108.87, "volume": 559776.0}, {"date": "2017-04-05", "close": 108.97, "volume": 528431.0}, {"date": "2017-04-06", "close": 109.05, "volume": 595847.0}, {"date": "2017-04-07", "close": 109.12, "volume": 686399.0}, {"date": "2017-04-10", "close": 109.22, "volume": 514524.0}, {"date": "2017-04-11", "close": 109.38, "volume": 541300.0}, {"date": "2017-04-12", "close": 109.56, "volume": 554174.0}, {"date": "2017-04-13", "close": 109.64, "volume": 338831.0}, {"date": "2017-04-17", "close": 109.62, "volume": 449215.0}, {"date": "2017-04-18", "close": 109.95, "volume": 927397.0}, {"date": "2017-04-19", "close": 109.87, "volume": 462859.0}, {"date": "2017-04-20", "close": 109.74, "volume": 950120.0}, {"date": "2017-04-21", "close": 109.76, "volume": 538969.0}, {"date": "2017-04-24", "close": 109.5, "volume": 638061.0}, {"date": "2017-04-25", "close": 109.23, "volume": 446512.0}, {"date": "2017-04-26", "close": 109.31, "volume": 473719.0}, {"date": "2017-04-27", "close": 109.37, "volume": 352649.0}, {"date": "2017-04-28", "close": 109.33, "volume": 519533.0}, {"date": "2017-05-01", "close": 108.92, "volume": 546642.0}, {"date": "2017-05-02", "close": 109.08, "volume": 420798.0}, {"date": "2017-05-03", "close": 109.17, "volume": 397336.0}, {"date": "2017-05-04", "close": 109.14, "volume": 450384.0}, {"date": "2017-05-05", "close": 109.21, "volume": 293553.0}, {"date": "2017-05-08", "close": 109.18, "volume": 428579.0}, {"date": "2017-05-09", "close": 109.13, "volume": 463070.0}, {"date": "2017-05-10", "close": 109.24, "volume": 511064.0}, {"date": "2017-05-11", "close": 109.34, "volume": 410968.0}, {"date": "2017-05-12", "close": 109.52, "volume": 320256.0}, {"date": "2017-05-15", "close": 109.53, "volume": 448582.0}, {"date": "2017-05-16", "close": 109.67, "volume": 438502.0}, {"date": "2017-05-17", "close": 110.02, "volume": 813762.0}, {"date": "2017-05-18", "close": 110.14, "volume": 326153.0}, {"date": "2017-05-19", "close": 110.16, "volume": 340487.0}, {"date": "2017-05-22", "close": 110.19, "volume": 377128.0}, {"date": "2017-05-23", "close": 110.3, "volume": 614580.0}, {"date": "2017-05-24", "close": 110.34, "volume": 281509.0}, {"date": "2017-05-25", "close": 110.36, "volume": 339758.0}, {"date": "2017-05-26", "close": 110.46, "volume": 258803.0}, {"date": "2017-05-30", "close": 110.58, "volume": 432850.0}, {"date": "2017-05-31", "close": 110.79, "volume": 418526.0}, {"date": "2017-06-01", "close": 110.49, "volume": 344112.0}, {"date": "2017-06-02", "close": 110.77, "volume": 353870.0}, {"date": "2017-06-05", "close": 110.68, "volume": 411117.0}, {"date": "2017-06-06", "close": 110.89, "volume": 410117.0}, {"date": "2017-06-07", "close": 110.88, "volume": 448707.0}, {"date": "2017-06-08", "close": 110.75, "volume": 451205.0}, {"date": "2017-06-09", "close": 110.65, "volume": 323440.0}, {"date": "2017-06-12", "close": 110.63, "volume": 389510.0}, {"date": "2017-06-13", "close": 110.6, "volume": 468513.0}, {"date": "2017-06-14", "close": 110.76, "volume": 540963.0}, {"date": "2017-06-15", "close": 110.63, "volume": 394566.0}, {"date": "2017-06-16", "close": 110.7, "volume": 327560.0}, {"date": "2017-06-19", "close": 110.63, "volume": 372438.0}, {"date": "2017-06-20", "close": 110.72, "volume": 636984.0}, {"date": "2017-06-21", "close": 110.71, "volume": 395508.0}, {"date": "2017-06-22", "close": 110.75, "volume": 292574.0}, {"date": "2017-06-23", "close": 110.81, "volume": 322521.0}, {"date": "2017-06-26", "close": 110.85, "volume": 512117.0}, {"date": "2017-06-27", "close": 110.71, "volume": 657232.0}, {"date": "2017-06-28", "close": 110.57, "volume": 494701.0}, {"date": "2017-06-29", "close": 110.2, "volume": 660650.0}, {"date": "2017-06-30", "close": 110.12, "volume": 442550.0}, {"date": "2017-07-03", "close": 109.86, "volume": 387980.0}, {"date": "2017-07-05", "close": 109.99, "volume": 437899.0}, {"date": "2017-07-06", "close": 109.92, "volume": 379454.0}, {"date": "2017-07-07", "close": 109.85, "volume": 306633.0}, {"date": "2017-07-10", "close": 109.89, "volume": 406180.0}, {"date": "2017-07-11", "close": 109.93, "volume": 248641.0}, {"date": "2017-07-12", "close": 110.09, "volume": 310578.0}, {"date": "2017-07-13", "close": 110.08, "volume": 281607.0}, {"date": "2017-07-14", "close": 110.36, "volume": 347126.0}, {"date": "2017-07-17", "close": 110.37, "volume": 258653.0}, {"date": "2017-07-18", "close": 110.57, "volume": 296828.0}, {"date": "2017-07-19", "close": 110.72, "volume": 365735.0}, {"date": "2017-07-20", "close": 110.85, "volume": 606203.0}, {"date": "2017-07-21", "close": 110.93, "volume": 814552.0}, {"date": "2017-07-24", "close": 110.94, "volume": 379941.0}, {"date": "2017-07-25", "close": 110.78, "volume": 328194.0}, {"date": "2017-07-26", "close": 110.9, "volume": 452133.0}, {"date": "2017-07-27", "close": 110.8, "volume": 493623.0}, {"date": "2017-07-28", "close": 110.82, "volume": 393867.0}, {"date": "2017-07-31", "close": 110.87, "volume": 344705.0}, {"date": "2017-08-01", "close": 110.72, "volume": 403902.0}, {"date": "2017-08-02", "close": 110.77, "volume": 740440.0}, {"date": "2017-08-03", "close": 111.0, "volume": 452174.0}, {"date": "2017-08-04", "close": 110.88, "volume": 370286.0}, {"date": "2017-08-07", "close": 110.96, "volume": 365341.0}, {"date": "2017-08-08", "close": 110.89, "volume": 336791.0}, {"date": "2017-08-09", "close": 111.0, "volume": 348265.0}, {"date": "2017-08-10", "close": 111.18, "volume": 330073.0}, {"date": "2017-08-11", "close": 111.26, "volume": 298420.0}, {"date": "2017-08-14", "close": 111.19, "volume": 331787.0}, {"date": "2017-08-15", "close": 111.05, "volume": 321637.0}, {"date": "2017-08-16", "close": 111.07, "volume": 357451.0}, {"date": "2017-08-17", "close": 111.11, "volume": 347396.0}, {"date": "2017-08-18", "close": 111.13, "volume": 284895.0}, {"date": "2017-08-21", "close": 111.18, "volume": 246970.0}, {"date": "2017-08-22", "close": 111.15, "volume": 249521.0}, {"date": "2017-08-23", "close": 111.31, "volume": 366485.0}, {"date": "2017-08-24", "close": 111.28, "volume": 348193.0}, {"date": "2017-08-25", "close": 111.31, "volume": 261419.0}, {"date": "2017-08-28", "close": 111.33, "volume": 275069.0}, {"date": "2017-08-29", "close": 111.48, "volume": 249789.0}, {"date": "2017-08-30", "close": 111.47, "volume": 283746.0}, {"date": "2017-08-31", "close": 111.55, "volume": 204941.0}, {"date": "2017-09-01", "close": 111.24, "volume": 231996.0}, {"date": "2017-09-05", "close": 111.49, "volume": 411582.0}, {"date": "2017-09-06", "close": 111.46, "volume": 359640.0}, {"date": "2017-09-07", "close": 111.63, "volume": 403556.0}, {"date": "2017-09-08", "close": 111.66, "volume": 274355.0}, {"date": "2017-09-11", "close": 111.46, "volume": 368616.0}, {"date": "2017-09-12", "close": 111.39, "volume": 398093.0}, {"date": "2017-09-13", "close": 111.26, "volume": 381122.0}, {"date": "2017-09-14", "close": 111.26, "volume": 413369.0}, {"date": "2017-09-15", "close": 111.23, "volume": 374471.0}, {"date": "2017-09-18", "close": 111.2, "volume": 508232.0}, {"date": "2017-09-19", "close": 111.2, "volume": 421647.0}, {"date": "2017-09-20", "close": 110.98, "volume": 554691.0}, {"date": "2017-09-21", "close": 111.06, "volume": 456014.0}, {"date": "2017-09-22", "close": 111.19, "volume": 424502.0}, {"date": "2017-09-25", "close": 111.25, "volume": 535530.0}, {"date": "2017-09-26", "close": 111.22, "volume": 374029.0}, {"date": "2017-09-27", "close": 110.92, "volume": 607195.0}, {"date": "2017-09-28", "close": 110.88, "volume": 432427.0}, {"date": "2017-09-29", "close": 110.87, "volume": 406322.0}, {"date": "2017-10-02", "close": 110.66, "volume": 702306.0}, {"date": "2017-10-03", "close": 110.69, "volume": 447694.0}, {"date": "2017-10-04", "close": 110.75, "volume": 465332.0}, {"date": "2017-10-05", "close": 110.75, "volume": 342076.0}, {"date": "2017-10-06", "close": 110.7, "volume": 401409.0}, {"date": "2017-10-09", "close": 110.79, "volume": 295584.0}, {"date": "2017-10-10", "close": 110.78, "volume": 416525.0}, {"date": "2017-10-11", "close": 110.86, "volume": 355398.0}, {"date": "2017-10-12", "close": 110.94, "volume": 225203.0}, {"date": "2017-10-13", "close": 111.04, "volume": 301511.0}, {"date": "2017-10-16", "close": 111.14, "volume": 265900.0}, {"date": "2017-10-17", "close": 111.28, "volume": 1023411.0}, {"date": "2017-10-18", "close": 111.22, "volume": 356551.0}, {"date": "2017-10-19", "close": 111.25, "volume": 513695.0}, {"date": "2017-10-20", "close": 111.09, "volume": 379321.0}, {"date": "2017-10-23", "close": 111.13, "volume": 316304.0}, {"date": "2017-10-24", "close": 111.02, "volume": 582498.0}, {"date": "2017-10-25", "close": 110.75, "volume": 1363651.0}, {"date": "2017-10-26", "close": 110.64, "volume": 493082.0}, {"date": "2017-10-27", "close": 110.66, "volume": 524569.0}, {"date": "2017-10-30", "close": 110.79, "volume": 351565.0}, {"date": "2017-10-31", "close": 110.76, "volume": 319684.0}, {"date": "2017-11-01", "close": 110.52, "volume": 536082.0}, {"date": "2017-11-02", "close": 110.58, "volume": 359033.0}, {"date": "2017-11-03", "close": 110.74, "volume": 363446.0}, {"date": "2017-11-06", "close": 110.85, "volume": 292074.0}, {"date": "2017-11-07", "close": 111.13, "volume": 454344.0}, {"date": "2017-11-08", "close": 111.16, "volume": 339747.0}, {"date": "2017-11-09", "close": 111.06, "volume": 412454.0}, {"date": "2017-11-10", "close": 110.74, "volume": 490674.0}, {"date": "2017-11-13", "close": 110.74, "volume": 410869.0}, {"date": "2017-11-14", "close": 110.68, "volume": 518381.0}, {"date": "2017-11-15", "close": 110.83, "volume": 501148.0}, {"date": "2017-11-16", "close": 110.72, "volume": 397821.0}, {"date": "2017-11-17", "close": 110.66, "volume": 367665.0}, {"date": "2017-11-20", "close": 110.55, "volume": 318981.0}, {"date": "2017-11-21", "close": 110.52, "volume": 502814.0}, {"date": "2017-11-22", "close": 110.34, "volume": 403726.0}, {"date": "2017-11-24", "close": 110.15, "volume": 259178.0}, {"date": "2017-11-27", "close": 110.11, "volume": 437172.0}, {"date": "2017-11-28", "close": 109.95, "volume": 452895.0}, {"date": "2017-11-29", "close": 109.75, "volume": 598426.0}, {"date": "2017-11-30", "close": 110.04, "volume": 1157958.0}, {"date": "2017-12-01", "close": 110.14, "volume": 1043345.0}, {"date": "2017-12-04", "close": 110.18, "volume": 701052.0}, {"date": "2017-12-05", "close": 110.6, "volume": 621045.0}, {"date": "2017-12-06", "close": 111.24, "volume": 805186.0}, {"date": "2017-12-07", "close": 111.14, "volume": 788250.0}, {"date": "2017-12-08", "close": 110.56, "volume": 640285.0}, {"date": "2017-12-11", "close": 110.43, "volume": 715489.0}, {"date": "2017-12-12", "close": 110.4, "volume": 852603.0}, {"date": "2017-12-13", "close": 110.79, "volume": 1032642.0}, {"date": "2017-12-14", "close": 110.87, "volume": 899767.0}, {"date": "2017-12-15", "close": 110.76, "volume": 682444.0}, {"date": "2017-12-18", "close": 110.57, "volume": 870311.0}, {"date": "2017-12-19", "close": 110.23, "volume": 903491.0}, {"date": "2017-12-20", "close": 109.99, "volume": 878318.0}, {"date": "2017-12-21", "close": 109.97, "volume": 1043664.0}, {"date": "2017-12-22", "close": 110.01, "volume": 763588.0}, {"date": "2017-12-26", "close": 110.18, "volume": 893594.0}, {"date": "2017-12-27", "close": 110.71, "volume": 880055.0}, {"date": "2017-12-28", "close": 110.68, "volume": 1033681.0}, {"date": "2017-12-29", "close": 110.74, "volume": 554084.0}, {"date": "2018-01-02", "close": 110.59, "volume": 966919.0}, {"date": "2018-01-03", "close": 110.72, "volume": 584956.0}, {"date": "2018-01-04", "close": 110.49, "volume": 944526.0}, {"date": "2018-01-05", "close": 110.48, "volume": 772103.0}, {"date": "2018-01-08", "close": 110.49, "volume": 730924.0}, {"date": "2018-01-09", "close": 110.38, "volume": 671533.0}, {"date": "2018-01-10", "close": 110.17, "volume": 737944.0}, {"date": "2018-01-11", "close": 110.21, "volume": 703522.0}, {"date": "2018-01-12", "close": 110.05, "volume": 532902.0}, {"date": "2018-01-16", "close": 110.08, "volume": 1208001.0}, {"date": "2018-01-17", "close": 110.15, "volume": 742837.0}, {"date": "2018-01-18", "close": 110.11, "volume": 660482.0}, {"date": "2018-01-19", "close": 110.04, "volume": 553527.0}, {"date": "2018-01-22", "close": 110.02, "volume": 675126.0}, {"date": "2018-01-23", "close": 110.0, "volume": 663017.0}, {"date": "2018-01-24", "close": 109.89, "volume": 852379.0}, {"date": "2018-01-25", "close": 110.0, "volume": 508666.0}, {"date": "2018-01-26", "close": 109.75, "volume": 650221.0}, {"date": "2018-01-29", "close": 109.42, "volume": 843620.0}, {"date": "2018-01-30", "close": 109.37, "volume": 1161683.0}, {"date": "2018-01-31", "close": 109.47, "volume": 833086.0}, {"date": "2018-02-01", "close": 108.82, "volume": 941807.0}, {"date": "2018-02-02", "close": 108.69, "volume": 835054.0}, {"date": "2018-02-05", "close": 108.58, "volume": 836246.0}, {"date": "2018-02-06", "close": 108.84, "volume": 1413228.0}, {"date": "2018-02-07", "close": 108.65, "volume": 1182446.0}, {"date": "2018-02-08", "close": 108.66, "volume": 730622.0}, {"date": "2018-02-09", "close": 108.62, "volume": 869643.0}, {"date": "2018-02-12", "close": 108.65, "volume": 887943.0}, {"date": "2018-02-13", "close": 108.68, "volume": 888962.0}, {"date": "2018-02-14", "close": 108.38, "volume": 492853.0}, {"date": "2018-02-15", "close": 108.52, "volume": 630673.0}, {"date": "2018-02-16", "close": 108.63, "volume": 460701.0}, {"date": "2018-02-20", "close": 108.53, "volume": 517081.0}, {"date": "2018-02-21", "close": 108.3, "volume": 603001.0}, {"date": "2018-02-22", "close": 108.38, "volume": 507047.0}, {"date": "2018-02-23", "close": 108.62, "volume": 438833.0}, {"date": "2018-02-26", "close": 108.52, "volume": 490416.0}, {"date": "2018-02-27", "close": 108.5, "volume": 665031.0}, {"date": "2018-02-28", "close": 108.61, "volume": 298459.0}, {"date": "2018-03-01", "close": 108.7, "volume": 456493.0}, {"date": "2018-03-02", "close": 108.38, "volume": 519995.0}, {"date": "2018-03-05", "close": 108.41, "volume": 389849.0}, {"date": "2018-03-06", "close": 108.33, "volume": 417536.0}, {"date": "2018-03-07", "close": 108.49, "volume": 414513.0}, {"date": "2018-03-08", "close": 108.56, "volume": 265014.0}, {"date": "2018-03-09", "close": 108.33, "volume": 347361.0}, {"date": "2018-03-12", "close": 108.23, "volume": 417495.0}, {"date": "2018-03-13", "close": 108.38, "volume": 462558.0}, {"date": "2018-03-14", "close": 108.44, "volume": 466092.0}, {"date": "2018-03-15", "close": 108.42, "volume": 426567.0}, {"date": "2018-03-16", "close": 108.51, "volume": 493447.0}, {"date": "2018-03-19", "close": 108.48, "volume": 696521.0}, {"date": "2018-03-20", "close": 108.38, "volume": 426742.0}, {"date": "2018-03-21", "close": 108.38, "volume": 376879.0}, {"date": "2018-03-22", "close": 108.68, "volume": 485538.0}, {"date": "2018-03-23", "close": 108.58, "volume": 427908.0}, {"date": "2018-03-26", "close": 108.5, "volume": 520920.0}, {"date": "2018-03-27", "close": 108.75, "volume": 428680.0}, {"date": "2018-03-28", "close": 108.91, "volume": 534253.0}, {"date": "2018-03-29", "close": 108.93, "volume": 428788.0}, {"date": "2018-04-02", "close": 108.65, "volume": 528476.0}, {"date": "2018-04-03", "close": 108.49, "volume": 563612.0}, {"date": "2018-04-04", "close": 108.5, "volume": 706521.0}, {"date": "2018-04-05", "close": 108.32, "volume": 369738.0}, {"date": "2018-04-06", "close": 108.54, "volume": 438283.0}, {"date": "2018-04-09", "close": 108.5, "volume": 459395.0}, {"date": "2018-04-10", "close": 108.49, "volume": 696330.0}, {"date": "2018-04-11", "close": 108.54, "volume": 444890.0}, {"date": "2018-04-12", "close": 108.39, "volume": 372673.0}, {"date": "2018-04-13", "close": 108.47, "volume": 438306.0}, {"date": "2018-04-16", "close": 108.4, "volume": 529927.0}, {"date": "2018-04-17", "close": 108.54, "volume": 999008.0}, {"date": "2018-04-18", "close": 108.44, "volume": 455479.0}, {"date": "2018-04-19", "close": 108.23, "volume": 878463.0}, {"date": "2018-04-20", "close": 108.17, "volume": 627457.0}, {"date": "2018-04-23", "close": 108.07, "volume": 891486.0}, {"date": "2018-04-24", "close": 107.94, "volume": 1216236.0}, {"date": "2018-04-25", "close": 107.59, "volume": 955853.0}, {"date": "2018-04-26", "close": 107.8, "volume": 950339.0}, {"date": "2018-04-27", "close": 107.91, "volume": 449786.0}, {"date": "2018-04-30", "close": 107.97, "volume": 675207.0}, {"date": "2018-05-01", "close": 107.79, "volume": 541219.0}, {"date": "2018-05-02", "close": 107.95, "volume": 742582.0}, {"date": "2018-05-03", "close": 108.19, "volume": 567047.0}, {"date": "2018-05-04", "close": 108.25, "volume": 363968.0}, {"date": "2018-05-07", "close": 108.27, "volume": 447826.0}, {"date": "2018-05-08", "close": 108.3, "volume": 402675.0}, {"date": "2018-05-09", "close": 108.3, "volume": 428889.0}, {"date": "2018-05-10", "close": 108.39, "volume": 336641.0}, {"date": "2018-05-11", "close": 108.53, "volume": 337923.0}, {"date": "2018-05-14", "close": 108.5, "volume": 395272.0}, {"date": "2018-05-15", "close": 108.2, "volume": 463645.0}, {"date": "2018-05-16", "close": 108.17, "volume": 235535.0}, {"date": "2018-05-17", "close": 108.13, "volume": 870732.0}, {"date": "2018-05-18", "close": 108.29, "volume": 1562746.0}, {"date": "2018-05-21", "close": 108.29, "volume": 339558.0}, {"date": "2018-05-22", "close": 108.33, "volume": 291019.0}, {"date": "2018-05-23", "close": 108.57, "volume": 469227.0}, {"date": "2018-05-24", "close": 108.77, "volume": 316158.0}, {"date": "2018-05-25", "close": 108.85, "volume": 1542127.0}, {"date": "2018-05-29", "close": 109.29, "volume": 813425.0}, {"date": "2018-05-30", "close": 109.03, "volume": 1158391.0}, {"date": "2018-05-31", "close": 109.11, "volume": 630189.0}, {"date": "2018-06-01", "close": 108.7, "volume": 308333.0}, {"date": "2018-06-04", "close": 108.65, "volume": 693890.0}, {"date": "2018-06-05", "close": 108.86, "volume": 728378.0}, {"date": "2018-06-06", "close": 108.69, "volume": 340725.0}, {"date": "2018-06-07", "close": 108.86, "volume": 600985.0}, {"date": "2018-06-08", "close": 108.83, "volume": 580954.0}, {"date": "2018-06-11", "close": 108.76, "volume": 480907.0}, {"date": "2018-06-12", "close": 108.75, "volume": 1318951.0}, {"date": "2018-06-13", "close": 108.66, "volume": 2808296.0}, {"date": "2018-06-14", "close": 108.81, "volume": 1083636.0}, {"date": "2018-06-15", "close": 108.8, "volume": 779477.0}, {"date": "2018-06-18", "close": 108.82, "volume": 430071.0}, {"date": "2018-06-19", "close": 108.93, "volume": 550926.0}, {"date": "2018-06-20", "close": 108.88, "volume": 435616.0}, {"date": "2018-06-21", "close": 109.02, "volume": 596646.0}, {"date": "2018-06-22", "close": 108.91, "volume": 847411.0}, {"date": "2018-06-25", "close": 108.95, "volume": 478871.0}, {"date": "2018-06-26", "close": 108.93, "volume": 343382.0}, {"date": "2018-06-27", "close": 109.09, "volume": 699959.0}, {"date": "2018-06-28", "close": 108.99, "volume": 419896.0}, {"date": "2018-06-29", "close": 109.04, "volume": 434838.0}, {"date": "2018-07-02", "close": 108.77, "volume": 434174.0}, {"date": "2018-07-03", "close": 109.0, "volume": 246649.0}, {"date": "2018-07-05", "close": 108.93, "volume": 650002.0}, {"date": "2018-07-06", "close": 109.0, "volume": 522593.0}, {"date": "2018-07-09", "close": 108.93, "volume": 367686.0}, {"date": "2018-07-10", "close": 108.98, "volume": 340590.0}, {"date": "2018-07-11", "close": 109.14, "volume": 490978.0}, {"date": "2018-07-12", "close": 109.16, "volume": 332760.0}, {"date": "2018-07-13", "close": 109.26, "volume": 342442.0}, {"date": "2018-07-16", "close": 109.19, "volume": 494373.0}, {"date": "2018-07-17", "close": 109.21, "volume": 625957.0}, {"date": "2018-07-18", "close": 109.27, "volume": 391004.0}, {"date": "2018-07-19", "close": 109.4, "volume": 385602.0}, {"date": "2018-07-20", "close": 109.23, "volume": 428798.0}, {"date": "2018-07-23", "close": 109.04, "volume": 322515.0}, {"date": "2018-07-24", "close": 108.98, "volume": 366065.0}, {"date": "2018-07-25", "close": 109.01, "volume": 326793.0}, {"date": "2018-07-26", "close": 109.02, "volume": 276631.0}, {"date": "2018-07-27", "close": 108.99, "volume": 405919.0}, {"date": "2018-07-30", "close": 108.91, "volume": 2853212.0}, {"date": "2018-07-31", "close": 108.97, "volume": 342411.0}, {"date": "2018-08-01", "close": 108.57, "volume": 763180.0}, {"date": "2018-08-02", "close": 108.68, "volume": 669549.0}, {"date": "2018-08-03", "close": 108.73, "volume": 297774.0}, {"date": "2018-08-06", "close": 108.76, "volume": 550672.0}, {"date": "2018-08-07", "close": 108.61, "volume": 405529.0}, {"date": "2018-08-08", "close": 108.67, "volume": 508423.0}, {"date": "2018-08-09", "close": 108.7, "volume": 672547.0}, {"date": "2018-08-10", "close": 108.85, "volume": 625914.0}, {"date": "2018-08-13", "close": 108.84, "volume": 374207.0}, {"date": "2018-08-14", "close": 108.83, "volume": 384010.0}, {"date": "2018-08-15", "close": 108.98, "volume": 512866.0}, {"date": "2018-08-16", "close": 108.98, "volume": 358363.0}, {"date": "2018-08-17", "close": 108.97, "volume": 353197.0}, {"date": "2018-08-20", "close": 109.04, "volume": 537629.0}, {"date": "2018-08-21", "close": 108.94, "volume": 403129.0}, {"date": "2018-08-22", "close": 109.06, "volume": 295822.0}, {"date": "2018-08-23", "close": 109.0, "volume": 318756.0}, {"date": "2018-08-24", "close": 109.02, "volume": 339009.0}, {"date": "2018-08-27", "close": 108.98, "volume": 360566.0}, {"date": "2018-08-28", "close": 108.9, "volume": 878231.0}, {"date": "2018-08-29", "close": 108.93, "volume": 374015.0}, {"date": "2018-08-30", "close": 108.93, "volume": 416325.0}, {"date": "2018-08-31", "close": 108.91, "volume": 380374.0}, {"date": "2018-09-04", "close": 108.51, "volume": 612552.0}, {"date": "2018-09-05", "close": 108.54, "volume": 560971.0}, {"date": "2018-09-06", "close": 108.55, "volume": 705161.0}, {"date": "2018-09-07", "close": 108.22, "volume": 683003.0}, {"date": "2018-09-10", "close": 108.24, "volume": 665693.0}, {"date": "2018-09-11", "close": 108.13, "volume": 1026836.0}, {"date": "2018-09-12", "close": 108.18, "volume": 725564.0}, {"date": "2018-09-13", "close": 108.2, "volume": 1037812.0}, {"date": "2018-09-14", "close": 108.06, "volume": 591657.0}, {"date": "2018-09-17", "close": 108.03, "volume": 493630.0}, {"date": "2018-09-18", "close": 107.89, "volume": 1143907.0}, {"date": "2018-09-19", "close": 107.76, "volume": 2083821.0}, {"date": "2018-09-20", "close": 107.82, "volume": 1245166.0}, {"date": "2018-09-21", "close": 107.84, "volume": 664528.0}, {"date": "2018-09-24", "close": 107.77, "volume": 673737.0}, {"date": "2018-09-25", "close": 107.7, "volume": 856117.0}, {"date": "2018-09-26", "close": 107.86, "volume": 776574.0}, {"date": "2018-09-27", "close": 108.01, "volume": 974838.0}, {"date": "2018-09-28", "close": 107.94, "volume": 439464.0}, {"date": "2018-10-01", "close": 107.67, "volume": 556072.0}, {"date": "2018-10-02", "close": 107.78, "volume": 610025.0}, {"date": "2018-10-03", "close": 107.33, "volume": 2832321.0}, {"date": "2018-10-04", "close": 107.18, "volume": 986947.0}, {"date": "2018-10-05", "close": 107.11, "volume": 1268074.0}, {"date": "2018-10-08", "close": 107.05, "volume": 539623.0}, {"date": "2018-10-09", "close": 106.94, "volume": 827840.0}, {"date": "2018-10-10", "close": 106.9, "volume": 924427.0}, {"date": "2018-10-11", "close": 107.01, "volume": 1653163.0}, {"date": "2018-10-12", "close": 106.89, "volume": 869809.0}, {"date": "2018-10-15", "close": 106.95, "volume": 805496.0}, {"date": "2018-10-16", "close": 107.0, "volume": 1502240.0}, {"date": "2018-10-17", "close": 106.83, "volume": 627261.0}, {"date": "2018-10-18", "close": 107.04, "volume": 1174551.0}, {"date": "2018-10-19", "close": 106.98, "volume": 645897.0}, {"date": "2018-10-22", "close": 106.99, "volume": 455216.0}, {"date": "2018-10-23", "close": 108.15, "volume": 1131941.0}, {"date": "2018-10-24", "close": 107.32, "volume": 1381821.0}, {"date": "2018-10-25", "close": 107.28, "volume": 1484162.0}, {"date": "2018-10-26", "close": 107.33, "volume": 1059589.0}, {"date": "2018-10-29", "close": 107.4, "volume": 902778.0}, {"date": "2018-10-30", "close": 107.28, "volume": 927670.0}, {"date": "2018-10-31", "close": 107.1, "volume": 1358136.0}, {"date": "2018-11-01", "close": 106.82, "volume": 1286754.0}, {"date": "2018-11-02", "close": 106.6, "volume": 1569761.0}, {"date": "2018-11-05", "close": 106.57, "volume": 1208183.0}, {"date": "2018-11-06", "close": 106.42, "volume": 1349356.0}, {"date": "2018-11-07", "close": 106.73, "volume": 1159604.0}, {"date": "2018-11-08", "close": 106.71, "volume": 1701382.0}, {"date": "2018-11-09", "close": 106.9, "volume": 2087007.0}, {"date": "2018-11-12", "close": 107.01, "volume": 674933.0}, {"date": "2018-11-13", "close": 107.02, "volume": 772469.0}, {"date": "2018-11-14", "close": 107.16, "volume": 1220011.0}, {"date": "2018-11-15", "close": 107.23, "volume": 1723269.0}, {"date": "2018-11-16", "close": 107.36, "volume": 739055.0}, {"date": "2018-11-19", "close": 107.37, "volume": 1345448.0}, {"date": "2018-11-20", "close": 107.5, "volume": 1282607.0}, {"date": "2018-11-21", "close": 107.48, "volume": 784525.0}, {"date": "2018-11-23", "close": 107.58, "volume": 651556.0}, {"date": "2018-11-26", "close": 107.54, "volume": 1061605.0}, {"date": "2018-11-27", "close": 107.59, "volume": 1155256.0}, {"date": "2018-11-28", "close": 107.71, "volume": 2915707.0}, {"date": "2018-11-29", "close": 107.81, "volume": 1360487.0}, {"date": "2018-11-30", "close": 108.04, "volume": 1550386.0}, {"date": "2018-12-03", "close": 107.86, "volume": 1962652.0}, {"date": "2018-12-04", "close": 108.24, "volume": 2176379.0}, {"date": "2018-12-06", "close": 108.44, "volume": 2314009.0}, {"date": "2018-12-07", "close": 108.61, "volume": 2353795.0}, {"date": "2018-12-10", "close": 108.57, "volume": 1551959.0}, {"date": "2018-12-11", "close": 108.46, "volume": 1642770.0}, {"date": "2018-12-12", "close": 108.39, "volume": 1797076.0}, {"date": "2018-12-13", "close": 108.4, "volume": 2787469.0}, {"date": "2018-12-14", "close": 108.37, "volume": 1832550.0}, {"date": "2018-12-17", "close": 108.42, "volume": 2532079.0}, {"date": "2018-12-18", "close": 108.39, "volume": 1714120.0}, {"date": "2018-12-19", "close": 108.63, "volume": 3013710.0}, {"date": "2018-12-20", "close": 108.66, "volume": 2903472.0}, {"date": "2018-12-21", "close": 108.7, "volume": 2262604.0}, {"date": "2018-12-24", "close": 108.88, "volume": 929227.0}, {"date": "2018-12-26", "close": 108.63, "volume": 2119463.0}, {"date": "2018-12-27", "close": 108.86, "volume": 1610985.0}, {"date": "2018-12-28", "close": 108.94, "volume": 1938423.0}, {"date": "2018-12-31", "close": 109.04, "volume": 1917719.0}, {"date": "2019-01-02", "close": 109.01, "volume": 3337795.0}, {"date": "2019-01-03", "close": 109.32, "volume": 1065543.0}, {"date": "2019-01-04", "close": 109.03, "volume": 1894537.0}, {"date": "2019-01-07", "close": 109.02, "volume": 1661933.0}, {"date": "2019-01-08", "close": 108.94, "volume": 922029.0}, {"date": "2019-01-09", "close": 108.82, "volume": 1140185.0}, {"date": "2019-01-10", "close": 108.92, "volume": 1022330.0}, {"date": "2019-01-11", "close": 108.93, "volume": 1854857.0}, {"date": "2019-01-14", "close": 109.01, "volume": 2117864.0}, {"date": "2019-01-15", "close": 109.02, "volume": 1295426.0}, {"date": "2019-01-16", "close": 109.1, "volume": 1181656.0}, {"date": "2019-01-17", "close": 109.1, "volume": 1418207.0}, {"date": "2019-01-18", "close": 108.97, "volume": 1573892.0}, {"date": "2019-01-22", "close": 108.97, "volume": 2568500.0}, {"date": "2019-01-23", "close": 108.98, "volume": 2611772.0}, {"date": "2019-01-24", "close": 108.98, "volume": 993036.0}, {"date": "2019-01-25", "close": 108.98, "volume": 1262162.0}, {"date": "2019-01-28", "close": 108.97, "volume": 1554186.0}, {"date": "2019-01-29", "close": 109.12, "volume": 666873.0}, {"date": "2019-01-30", "close": 109.21, "volume": 677763.0}, {"date": "2019-01-31", "close": 109.45, "volume": 1153344.0}, {"date": "2019-02-01", "close": 109.08, "volume": 2092931.0}, {"date": "2019-02-04", "close": 109.1, "volume": 1325171.0}, {"date": "2019-02-05", "close": 109.11, "volume": 945304.0}, {"date": "2019-02-06", "close": 109.18, "volume": 977981.0}, {"date": "2019-02-07", "close": 109.38, "volume": 897702.0}, {"date": "2019-02-08", "close": 109.5, "volume": 531620.0}, {"date": "2019-02-11", "close": 109.51, "volume": 1094054.0}, {"date": "2019-02-12", "close": 109.61, "volume": 909267.0}, {"date": "2019-02-13", "close": 109.48, "volume": 633152.0}, {"date": "2019-02-14", "close": 109.7, "volume": 391542.0}, {"date": "2019-02-15", "close": 109.62, "volume": 511121.0}, {"date": "2019-02-19", "close": 109.75, "volume": 503818.0}, {"date": "2019-02-20", "close": 109.81, "volume": 362583.0}, {"date": "2019-02-21", "close": 109.69, "volume": 531565.0}, {"date": "2019-02-22", "close": 109.85, "volume": 748538.0}, {"date": "2019-02-25", "close": 109.77, "volume": 609293.0}, {"date": "2019-02-26", "close": 110.02, "volume": 607442.0}, {"date": "2019-02-27", "close": 109.83, "volume": 1708817.0}, {"date": "2019-02-28", "close": 109.81, "volume": 472548.0}, {"date": "2019-03-01", "close": 109.58, "volume": 1747838.0}, {"date": "2019-03-04", "close": 109.66, "volume": 596290.0}, {"date": "2019-03-05", "close": 109.69, "volume": 534726.0}, {"date": "2019-03-06", "close": 109.8, "volume": 2469981.0}, {"date": "2019-03-07", "close": 110.02, "volume": 1531344.0}, {"date": "2019-03-08", "close": 110.05, "volume": 722172.0}, {"date": "2019-03-11", "close": 110.01, "volume": 598660.0}, {"date": "2019-03-12", "close": 110.14, "volume": 477691.0}, {"date": "2019-03-13", "close": 110.12, "volume": 415482.0}, {"date": "2019-03-14", "close": 110.03, "volume": 418867.0}, {"date": "2019-03-15", "close": 110.17, "volume": 431332.0}, {"date": "2019-03-18", "close": 110.17, "volume": 1054471.0}, {"date": "2019-03-19", "close": 110.23, "volume": 408948.0}, {"date": "2019-03-20", "close": 110.39, "volume": 648194.0}, {"date": "2019-03-21", "close": 110.54, "volume": 571364.0}, {"date": "2019-03-22", "close": 111.0, "volume": 1416816.0}, {"date": "2019-03-25", "close": 111.08, "volume": 695484.0}, {"date": "2019-03-26", "close": 111.16, "volume": 454905.0}, {"date": "2019-03-27", "close": 111.29, "volume": 630055.0}, {"date": "2019-03-28", "close": 111.36, "volume": 382825.0}, {"date": "2019-03-29", "close": 111.19, "volume": 384606.0}, {"date": "2019-04-01", "close": 110.75, "volume": 1760101.0}, {"date": "2019-04-02", "close": 110.84, "volume": 477450.0}, {"date": "2019-04-03", "close": 110.69, "volume": 546462.0}, {"date": "2019-04-04", "close": 110.68, "volume": 544082.0}, {"date": "2019-04-05", "close": 110.74, "volume": 705282.0}, {"date": "2019-04-08", "close": 110.67, "volume": 547872.0}, {"date": "2019-04-09", "close": 110.82, "volume": 436075.0}, {"date": "2019-04-10", "close": 110.9, "volume": 579607.0}, {"date": "2019-04-11", "close": 110.87, "volume": 361835.0}, {"date": "2019-04-12", "close": 110.67, "volume": 409295.0}, {"date": "2019-04-15", "close": 110.82, "volume": 495739.0}, {"date": "2019-04-16", "close": 110.76, "volume": 517678.0}, {"date": "2019-04-17", "close": 110.8, "volume": 402286.0}, {"date": "2019-04-18", "close": 110.87, "volume": 597158.0}, {"date": "2019-04-22", "close": 110.9, "volume": 1828500.0}, {"date": "2019-04-23", "close": 111.05, "volume": 1000397.0}, {"date": "2019-04-24", "close": 111.3, "volume": 1303070.0}, {"date": "2019-04-25", "close": 111.33, "volume": 493113.0}, {"date": "2019-04-26", "close": 111.49, "volume": 620618.0}, {"date": "2019-04-29", "close": 111.45, "volume": 491284.0}, {"date": "2019-04-30", "close": 111.54, "volume": 432008.0}, {"date": "2019-05-01", "close": 111.38, "volume": 629876.0}, {"date": "2019-05-02", "close": 111.34, "volume": 416129.0}, {"date": "2019-05-03", "close": 111.46, "volume": 456907.0}, {"date": "2019-05-06", "close": 111.6, "volume": 2342991.0}, {"date": "2019-05-07", "close": 111.78, "volume": 1185701.0}, {"date": "2019-05-08", "close": 111.67, "volume": 1042292.0}, {"date": "2019-05-09", "close": 111.88, "volume": 1136847.0}, {"date": "2019-05-10", "close": 111.89, "volume": 1497153.0}, {"date": "2019-05-13", "close": 112.15, "volume": 932607.0}, {"date": "2019-05-14", "close": 112.2, "volume": 618456.0}, {"date": "2019-05-15", "close": 112.41, "volume": 466785.0}, {"date": "2019-05-16", "close": 112.38, "volume": 430273.0}, {"date": "2019-05-17", "close": 112.43, "volume": 578049.0}, {"date": "2019-05-20", "close": 112.39, "volume": 347160.0}, {"date": "2019-05-21", "close": 112.26, "volume": 457938.0}, {"date": "2019-05-22", "close": 112.36, "volume": 319521.0}, {"date": "2019-05-23", "close": 112.42, "volume": 625819.0}, {"date": "2019-05-24", "close": 112.5, "volume": 431423.0}, {"date": "2019-05-28", "close": 112.55, "volume": 725803.0}, {"date": "2019-05-29", "close": 112.6, "volume": 582369.0}, {"date": "2019-05-30", "close": 112.67, "volume": 439194.0}, {"date": "2019-05-31", "close": 112.87, "volume": 423268.0}, {"date": "2019-06-03", "close": 112.85, "volume": 534034.0}, {"date": "2019-06-04", "close": 112.73, "volume": 505493.0}, {"date": "2019-06-05", "close": 112.67, "volume": 505040.0}, {"date": "2019-06-06", "close": 112.56, "volume": 2178737.0}, {"date": "2019-06-07", "close": 112.88, "volume": 1730894.0}, {"date": "2019-06-10", "close": 112.73, "volume": 987143.0}, {"date": "2019-06-11", "close": 112.68, "volume": 425854.0}, {"date": "2019-06-12", "close": 112.71, "volume": 438385.0}, {"date": "2019-06-13", "close": 112.75, "volume": 484987.0}, {"date": "2019-06-14", "close": 112.78, "volume": 460129.0}, {"date": "2019-06-17", "close": 112.73, "volume": 371077.0}, {"date": "2019-06-18", "close": 112.86, "volume": 983658.0}, {"date": "2019-06-19", "close": 112.87, "volume": 1074921.0}, {"date": "2019-06-20", "close": 112.97, "volume": 662885.0}, {"date": "2019-06-21", "close": 112.85, "volume": 510447.0}, {"date": "2019-06-24", "close": 112.98, "volume": 553711.0}, {"date": "2019-06-25", "close": 113.0, "volume": 877316.0}, {"date": "2019-06-26", "close": 112.9, "volume": 469960.0}, {"date": "2019-06-27", "close": 113.08, "volume": 646138.0}, {"date": "2019-06-28", "close": 113.09, "volume": 556200.0}, {"date": "2019-07-01", "close": 112.74, "volume": 909433.0}, {"date": "2019-07-02", "close": 113.0, "volume": 418348.0}, {"date": "2019-07-03", "close": 113.07, "volume": 257752.0}, {"date": "2019-07-05", "close": 112.94, "volume": 441590.0}, {"date": "2019-07-08", "close": 113.01, "volume": 1144932.0}, {"date": "2019-07-09", "close": 113.23, "volume": 1436438.0}, {"date": "2019-07-10", "close": 113.29, "volume": 605011.0}, {"date": "2019-07-11", "close": 113.14, "volume": 474150.0}, {"date": "2019-07-12", "close": 113.32, "volume": 560280.0}, {"date": "2019-07-15", "close": 113.29, "volume": 698141.0}, {"date": "2019-07-16", "close": 113.21, "volume": 1231100.0}, {"date": "2019-07-17", "close": 113.41, "volume": 565527.0}, {"date": "2019-07-18", "close": 113.49, "volume": 425162.0}, {"date": "2019-07-19", "close": 113.44, "volume": 858787.0}, {"date": "2019-07-22", "close": 113.44, "volume": 393925.0}, {"date": "2019-07-23", "close": 113.38, "volume": 379320.0}, {"date": "2019-07-24", "close": 113.49, "volume": 582830.0}, {"date": "2019-07-25", "close": 113.55, "volume": 469457.0}, {"date": "2019-07-26", "close": 113.54, "volume": 326287.0}, {"date": "2019-07-29", "close": 113.53, "volume": 543856.0}, {"date": "2019-07-30", "close": 113.69, "volume": 2100268.0}, {"date": "2019-07-31", "close": 113.69, "volume": 612099.0}, {"date": "2019-08-01", "close": 113.77, "volume": 2350199.0}, {"date": "2019-08-02", "close": 113.89, "volume": 504893.0}, {"date": "2019-08-05", "close": 114.2, "volume": 1389825.0}, {"date": "2019-08-06", "close": 114.27, "volume": 616382.0}, {"date": "2019-08-07", "close": 114.56, "volume": 1013903.0}, {"date": "2019-08-08", "close": 114.62, "volume": 669487.0}, {"date": "2019-08-09", "close": 114.57, "volume": 385543.0}, {"date": "2019-08-12", "close": 114.94, "volume": 680045.0}, {"date": "2019-08-13", "close": 114.78, "volume": 722378.0}, {"date": "2019-08-14", "close": 115.15, "volume": 801574.0}, {"date": "2019-08-15", "close": 115.35, "volume": 436817.0}, {"date": "2019-08-16", "close": 115.3, "volume": 486948.0}, {"date": "2019-08-19", "close": 115.13, "volume": 567596.0}, {"date": "2019-08-20", "close": 115.24, "volume": 486253.0}, {"date": "2019-08-21", "close": 115.09, "volume": 1156507.0}, {"date": "2019-08-22", "close": 115.0, "volume": 465888.0}, {"date": "2019-08-23", "close": 115.15, "volume": 2193496.0}, {"date": "2019-08-26", "close": 115.07, "volume": 1346560.0}, {"date": "2019-08-27", "close": 115.22, "volume": 597890.0}, {"date": "2019-08-28", "close": 115.33, "volume": 531607.0}, {"date": "2019-08-29", "close": 115.21, "volume": 637969.0}, {"date": "2019-08-30", "close": 115.2, "volume": 324886.0}, {"date": "2019-09-03", "close": 115.02, "volume": 1288127.0}, {"date": "2019-09-04", "close": 115.02, "volume": 398323.0}, {"date": "2019-09-05", "close": 114.73, "volume": 1144675.0}, {"date": "2019-09-06", "close": 114.73, "volume": 413729.0}, {"date": "2019-09-09", "close": 114.41, "volume": 456142.0}, {"date": "2019-09-10", "close": 114.18, "volume": 1462942.0}, {"date": "2019-09-11", "close": 113.85, "volume": 1135188.0}, {"date": "2019-09-12", "close": 113.79, "volume": 1177492.0}, {"date": "2019-09-13", "close": 113.37, "volume": 1247037.0}, {"date": "2019-09-16", "close": 113.19, "volume": 877089.0}, {"date": "2019-09-17", "close": 113.32, "volume": 897242.0}, {"date": "2019-09-18", "close": 113.51, "volume": 1885673.0}, {"date": "2019-09-19", "close": 113.79, "volume": 727105.0}, {"date": "2019-09-20", "close": 113.99, "volume": 604930.0}, {"date": "2019-09-23", "close": 114.1, "volume": 1419388.0}, {"date": "2019-09-24", "close": 114.31, "volume": 1001352.0}, {"date": "2019-09-25", "close": 114.06, "volume": 495236.0}, {"date": "2019-09-26", "close": 114.05, "volume": 587833.0}, {"date": "2019-09-27", "close": 114.1, "volume": 473951.0}, {"date": "2019-09-30", "close": 114.1, "volume": 1217524.0}, {"date": "2019-10-01", "close": 113.93, "volume": 804444.0}, {"date": "2019-10-02", "close": 114.13, "volume": 558212.0}, {"date": "2019-10-03", "close": 114.37, "volume": 767519.0}, {"date": "2019-10-04", "close": 114.37, "volume": 749834.0}, {"date": "2019-10-07", "close": 114.28, "volume": 567041.0}, {"date": "2019-10-08", "close": 114.61, "volume": 1698064.0}, {"date": "2019-10-09", "close": 114.58, "volume": 630071.0}, {"date": "2019-10-10", "close": 114.38, "volume": 654591.0}, {"date": "2019-10-11", "close": 114.06, "volume": 1206589.0}, {"date": "2019-10-14", "close": 114.26, "volume": 335417.0}, {"date": "2019-10-15", "close": 114.18, "volume": 388189.0}, {"date": "2019-10-16", "close": 114.18, "volume": 584562.0}, {"date": "2019-10-17", "close": 113.95, "volume": 561997.0}, {"date": "2019-10-18", "close": 113.99, "volume": 370864.0}, {"date": "2019-10-21", "close": 113.71, "volume": 378107.0}, {"date": "2019-10-22", "close": 113.78, "volume": 668785.0}, {"date": "2019-10-23", "close": 113.73, "volume": 483122.0}, {"date": "2019-10-24", "close": 113.8, "volume": 530786.0}, {"date": "2019-10-25", "close": 113.79, "volume": 507344.0}, {"date": "2019-10-28", "close": 113.73, "volume": 766982.0}, {"date": "2019-10-29", "close": 113.68, "volume": 711507.0}, {"date": "2019-10-30", "close": 113.86, "volume": 871454.0}, {"date": "2019-10-31", "close": 114.21, "volume": 684785.0}, {"date": "2019-11-01", "close": 113.94, "volume": 962492.0}, {"date": "2019-11-04", "close": 113.83, "volume": 691822.0}, {"date": "2019-11-05", "close": 113.65, "volume": 770242.0}, {"date": "2019-11-06", "close": 113.68, "volume": 716573.0}, {"date": "2019-11-07", "close": 113.2, "volume": 822785.0}, {"date": "2019-11-08", "close": 113.18, "volume": 565838.0}, {"date": "2019-11-11", "close": 113.25, "volume": 387675.0}, {"date": "2019-11-12", "close": 113.28, "volume": 529784.0}, {"date": "2019-11-13", "close": 113.45, "volume": 639805.0}, {"date": "2019-11-14", "close": 113.6, "volume": 653193.0}, {"date": "2019-11-15", "close": 113.58, "volume": 691325.0}, {"date": "2019-11-18", "close": 113.62, "volume": 797295.0}, {"date": "2019-11-19", "close": 113.64, "volume": 737884.0}, {"date": "2019-11-20", "close": 113.88, "volume": 563814.0}, {"date": "2019-11-21", "close": 113.9, "volume": 1166242.0}, {"date": "2019-11-22", "close": 113.88, "volume": 640026.0}, {"date": "2019-11-25", "close": 113.94, "volume": 740803.0}, {"date": "2019-11-26", "close": 114.05, "volume": 522146.0}, {"date": "2019-11-27", "close": 114.05, "volume": 410853.0}, {"date": "2019-11-29", "close": 114.05, "volume": 203914.0}, {"date": "2019-12-02", "close": 113.64, "volume": 803862.0}, {"date": "2019-12-03", "close": 113.98, "volume": 574291.0}, {"date": "2019-12-04", "close": 113.91, "volume": 646211.0}, {"date": "2019-12-05", "close": 113.95, "volume": 538533.0}, {"date": "2019-12-06", "close": 113.89, "volume": 717886.0}, {"date": "2019-12-09", "close": 113.97, "volume": 1027427.0}, {"date": "2019-12-10", "close": 113.99, "volume": 376898.0}, {"date": "2019-12-11", "close": 114.19, "volume": 618079.0}, {"date": "2019-12-12", "close": 114.0, "volume": 916171.0}, {"date": "2019-12-13", "close": 114.15, "volume": 893804.0}, {"date": "2019-12-16", "close": 114.01, "volume": 898667.0}, {"date": "2019-12-17", "close": 114.09, "volume": 1065112.0}, {"date": "2019-12-18", "close": 114.05, "volume": 747608.0}, {"date": "2019-12-19", "close": 113.87, "volume": 843446.0}, {"date": "2019-12-20", "close": 113.78, "volume": 771952.0}, {"date": "2019-12-23", "close": 113.79, "volume": 804628.0}, {"date": "2019-12-24", "close": 113.93, "volume": 371495.0}, {"date": "2019-12-26", "close": 113.97, "volume": 670793.0}, {"date": "2019-12-27", "close": 113.98, "volume": 596760.0}, {"date": "2019-12-30", "close": 114.0, "volume": 748007.0}, {"date": "2019-12-31", "close": 113.91, "volume": 674699.0}, {"date": "2020-01-02", "close": 114.01, "volume": 2286137.0}, {"date": "2020-01-03", "close": 114.42, "volume": 1757359.0}, {"date": "2020-01-06", "close": 114.53, "volume": 2040635.0}, {"date": "2020-01-07", "close": 114.59, "volume": 1762097.0}, {"date": "2020-01-08", "close": 114.61, "volume": 986931.0}, {"date": "2020-01-09", "close": 114.75, "volume": 832082.0}, {"date": "2020-01-10", "close": 114.76, "volume": 750354.0}, {"date": "2020-01-13", "close": 114.72, "volume": 870180.0}, {"date": "2020-01-14", "close": 114.86, "volume": 633114.0}, {"date": "2020-01-15", "close": 114.98, "volume": 1331987.0}, {"date": "2020-01-16", "close": 115.05, "volume": 1844000.0}, {"date": "2020-01-17", "close": 114.92, "volume": 1247688.0}, {"date": "2020-01-21", "close": 115.08, "volume": 2010193.0}, {"date": "2020-01-22", "close": 115.13, "volume": 1006229.0}, {"date": "2020-01-23", "close": 115.29, "volume": 2658622.0}, {"date": "2020-01-24", "close": 115.42, "volume": 1059099.0}, {"date": "2020-01-27", "close": 115.59, "volume": 622806.0}, {"date": "2020-01-28", "close": 115.52, "volume": 906630.0}, {"date": "2020-01-29", "close": 115.77, "volume": 622980.0}, {"date": "2020-01-30", "close": 115.69, "volume": 1552301.0}, {"date": "2020-01-31", "close": 115.8, "volume": 995338.0}, {"date": "2020-02-03", "close": 115.62, "volume": 675367.0}, {"date": "2020-02-04", "close": 115.42, "volume": 743116.0}, {"date": "2020-02-05", "close": 115.32, "volume": 655372.0}, {"date": "2020-02-06", "close": 115.27, "volume": 836494.0}, {"date": "2020-02-07", "close": 115.49, "volume": 550236.0}, {"date": "2020-02-10", "close": 115.56, "volume": 671665.0}, {"date": "2020-02-11", "close": 115.6, "volume": 619285.0}, {"date": "2020-02-12", "close": 115.52, "volume": 1110577.0}, {"date": "2020-02-13", "close": 115.52, "volume": 685273.0}, {"date": "2020-02-14", "close": 115.67, "volume": 883453.0}, {"date": "2020-02-18", "close": 115.78, "volume": 795232.0}, {"date": "2020-02-19", "close": 115.87, "volume": 751414.0}, {"date": "2020-02-20", "close": 116.02, "volume": 671892.0}, {"date": "2020-02-21", "close": 116.33, "volume": 2148454.0}, {"date": "2020-02-24", "close": 116.83, "volume": 969439.0}, {"date": "2020-02-25", "close": 116.94, "volume": 1245918.0}, {"date": "2020-02-26", "close": 116.89, "volume": 777027.0}, {"date": "2020-02-27", "close": 116.94, "volume": 1230142.0}, {"date": "2020-02-28", "close": 116.71, "volume": 2819280.0}, {"date": "2020-03-02", "close": 116.65, "volume": 1423283.0}, {"date": "2020-03-03", "close": 116.78, "volume": 2641088.0}, {"date": "2020-03-04", "close": 116.65, "volume": 1440704.0}, {"date": "2020-03-05", "close": 116.78, "volume": 1301432.0}, {"date": "2020-03-06", "close": 116.8, "volume": 3133894.0}, {"date": "2020-03-09", "close": 117.61, "volume": 9894369.0}, {"date": "2020-03-10", "close": 116.34, "volume": 2384720.0}, {"date": "2020-03-11", "close": 114.6, "volume": 2713507.0}, {"date": "2020-03-12", "close": 109.05, "volume": 5585823.0}, {"date": "2020-03-13", "close": 111.51, "volume": 6374062.0}, {"date": "2020-03-16", "close": 110.0, "volume": 2403352.0}, {"date": "2020-03-17", "close": 110.72, "volume": 2436581.0}, {"date": "2020-03-18", "close": 103.91, "volume": 4731273.0}, {"date": "2020-03-19", "close": 101.52, "volume": 5028469.0}, {"date": "2020-03-20", "close": 102.3, "volume": 5300639.0}, {"date": "2020-03-23", "close": 104.24, "volume": 4528399.0}, {"date": "2020-03-24", "close": 106.52, "volume": 3934864.0}, {"date": "2020-03-25", "close": 111.19, "volume": 4505860.0}, {"date": "2020-03-26", "close": 115.0, "volume": 4672470.0}, {"date": "2020-03-27", "close": 113.5, "volume": 4354351.0}, {"date": "2020-03-30", "close": 113.82, "volume": 1805977.0}, {"date": "2020-03-31", "close": 113.01, "volume": 1688570.0}, {"date": "2020-04-01", "close": 110.06, "volume": 4262461.0}, {"date": "2020-04-02", "close": 110.07, "volume": 1972301.0}, {"date": "2020-04-03", "close": 109.93, "volume": 2344897.0}, {"date": "2020-04-06", "close": 111.2, "volume": 1371069.0}, {"date": "2020-04-07", "close": 111.93, "volume": 1398949.0}, {"date": "2020-04-08", "close": 112.33, "volume": 1455580.0}, {"date": "2020-04-09", "close": 113.12, "volume": 2559781.0}, {"date": "2020-04-13", "close": 113.0, "volume": 1367145.0}, {"date": "2020-04-14", "close": 113.24, "volume": 1237173.0}, {"date": "2020-04-15", "close": 113.87, "volume": 1650792.0}, {"date": "2020-04-16", "close": 113.6, "volume": 1318021.0}, {"date": "2020-04-17", "close": 113.51, "volume": 905155.0}, {"date": "2020-04-20", "close": 113.09, "volume": 1379932.0}, {"date": "2020-04-21", "close": 112.53, "volume": 1337419.0}, {"date": "2020-04-22", "close": 112.42, "volume": 958581.0}, {"date": "2020-04-23", "close": 111.88, "volume": 1494371.0}, {"date": "2020-04-24", "close": 111.84, "volume": 1813442.0}, {"date": "2020-04-27", "close": 111.8, "volume": 1765244.0}, {"date": "2020-04-28", "close": 111.31, "volume": 1382990.0}, {"date": "2020-04-29", "close": 111.29, "volume": 1273288.0}, {"date": "2020-04-30", "close": 111.23, "volume": 1821788.0}, {"date": "2020-05-01", "close": 111.57, "volume": 1556616.0}, {"date": "2020-05-04", "close": 111.87, "volume": 1310097.0}, {"date": "2020-05-05", "close": 112.13, "volume": 1439511.0}, {"date": "2020-05-06", "close": 112.23, "volume": 1889649.0}, {"date": "2020-05-07", "close": 112.62, "volume": 1450102.0}, {"date": "2020-05-08", "close": 112.61, "volume": 1110178.0}, {"date": "2020-05-11", "close": 112.63, "volume": 823493.0}, {"date": "2020-05-12", "close": 112.84, "volume": 1127331.0}, {"date": "2020-05-13", "close": 112.93, "volume": 1469030.0}, {"date": "2020-05-14", "close": 113.17, "volume": 1322968.0}, {"date": "2020-05-15", "close": 113.49, "volume": 789379.0}, {"date": "2020-05-18", "close": 113.46, "volume": 1138846.0}, {"date": "2020-05-19", "close": 113.84, "volume": 857453.0}, {"date": "2020-05-20", "close": 113.96, "volume": 712325.0}, {"date": "2020-05-21", "close": 114.2, "volume": 1236562.0}, {"date": "2020-05-22", "close": 114.55, "volume": 741580.0}, {"date": "2020-05-26", "close": 114.61, "volume": 785992.0}, {"date": "2020-05-27", "close": 114.83, "volume": 987133.0}, {"date": "2020-05-28", "close": 114.72, "volume": 1047804.0}, {"date": "2020-05-29", "close": 115.19, "volume": 1364494.0}, {"date": "2020-06-01", "close": 114.95, "volume": 1010483.0}, {"date": "2020-06-02", "close": 114.84, "volume": 1296384.0}, {"date": "2020-06-03", "close": 114.65, "volume": 1762531.0}, {"date": "2020-06-04", "close": 114.55, "volume": 1762719.0}, {"date": "2020-06-05", "close": 114.43, "volume": 1916008.0}, {"date": "2020-06-08", "close": 114.51, "volume": 1363244.0}, {"date": "2020-06-09", "close": 114.86, "volume": 3125846.0}, {"date": "2020-06-10", "close": 114.91, "volume": 1458747.0}, {"date": "2020-06-11", "close": 115.08, "volume": 951151.0}, {"date": "2020-06-12", "close": 114.91, "volume": 812802.0}, {"date": "2020-06-15", "close": 115.11, "volume": 753033.0}, {"date": "2020-06-16", "close": 114.92, "volume": 968375.0}, {"date": "2020-06-17", "close": 115.13, "volume": 963307.0}, {"date": "2020-06-18", "close": 115.14, "volume": 616056.0}, {"date": "2020-06-19", "close": 115.18, "volume": 993790.0}, {"date": "2020-06-22", "close": 115.38, "volume": 1021943.0}, {"date": "2020-06-23", "close": 115.34, "volume": 967811.0}, {"date": "2020-06-24", "close": 115.23, "volume": 885251.0}, {"date": "2020-06-25", "close": 115.36, "volume": 1007639.0}, {"date": "2020-06-26", "close": 115.44, "volume": 816890.0}, {"date": "2020-06-29", "close": 115.44, "volume": 1186957.0}, {"date": "2020-06-30", "close": 115.4, "volume": 819885.0}, {"date": "2020-07-01", "close": 115.26, "volume": 895788.0}, {"date": "2020-07-02", "close": 115.46, "volume": 968943.0}, {"date": "2020-07-06", "close": 115.41, "volume": 824337.0}, {"date": "2020-07-07", "close": 115.45, "volume": 1028605.0}, {"date": "2020-07-08", "close": 115.43, "volume": 1052875.0}, {"date": "2020-07-09", "close": 115.53, "volume": 795701.0}, {"date": "2020-07-10", "close": 115.61, "volume": 860116.0}, {"date": "2020-07-13", "close": 115.6, "volume": 706760.0}, {"date": "2020-07-14", "close": 115.82, "volume": 812203.0}, {"date": "2020-07-15", "close": 115.89, "volume": 649940.0}, {"date": "2020-07-16", "close": 116.04, "volume": 652219.0}, {"date": "2020-07-17", "close": 116.06, "volume": 1014418.0}, {"date": "2020-07-20", "close": 116.31, "volume": 914046.0}, {"date": "2020-07-21", "close": 116.31, "volume": 764370.0}, {"date": "2020-07-22", "close": 116.47, "volume": 1463727.0}, {"date": "2020-07-23", "close": 116.58, "volume": 761997.0}, {"date": "2020-07-24", "close": 116.62, "volume": 664742.0}, {"date": "2020-07-27", "close": 116.58, "volume": 753165.0}, {"date": "2020-07-28", "close": 116.58, "volume": 889811.0}, {"date": "2020-07-29", "close": 116.68, "volume": 740786.0}, {"date": "2020-07-30", "close": 116.75, "volume": 1209176.0}, {"date": "2020-07-31", "close": 116.86, "volume": 724077.0}, {"date": "2020-08-03", "close": 116.74, "volume": 880631.0}, {"date": "2020-08-04", "close": 116.83, "volume": 684596.0}, {"date": "2020-08-05", "close": 116.96, "volume": 795261.0}, {"date": "2020-08-06", "close": 117.17, "volume": 681732.0}, {"date": "2020-08-07", "close": 117.17, "volume": 652733.0}, {"date": "2020-08-10", "close": 117.22, "volume": 736385.0}, {"date": "2020-08-11", "close": 117.11, "volume": 1562265.0}, {"date": "2020-08-12", "close": 117.02, "volume": 2300701.0}, {"date": "2020-08-13", "close": 116.9, "volume": 916264.0}, {"date": "2020-08-14", "close": 116.82, "volume": 836783.0}, {"date": "2020-08-17", "close": 116.8, "volume": 790358.0}, {"date": "2020-08-18", "close": 116.77, "volume": 1565412.0}, {"date": "2020-08-19", "close": 116.52, "volume": 1391651.0}, {"date": "2020-08-20", "close": 116.22, "volume": 1358010.0}, {"date": "2020-08-21", "close": 116.23, "volume": 1531591.0}, {"date": "2020-08-24", "close": 116.42, "volume": 780738.0}, {"date": "2020-08-25", "close": 116.24, "volume": 1914805.0}, {"date": "2020-08-26", "close": 116.11, "volume": 1812615.0}, {"date": "2020-08-27", "close": 115.71, "volume": 1735517.0}, {"date": "2020-08-28", "close": 115.86, "volume": 848343.0}, {"date": "2020-08-31", "close": 115.98, "volume": 887710.0}, {"date": "2020-09-01", "close": 115.86, "volume": 938206.0}, {"date": "2020-09-02", "close": 115.85, "volume": 1250747.0}, {"date": "2020-09-03", "close": 116.03, "volume": 1911257.0}, {"date": "2020-09-04", "close": 115.85, "volume": 1185189.0}, {"date": "2020-09-08", "close": 115.84, "volume": 735663.0}, {"date": "2020-09-09", "close": 115.92, "volume": 789328.0}, {"date": "2020-09-10", "close": 115.81, "volume": 964906.0}, {"date": "2020-09-11", "close": 115.94, "volume": 1063211.0}, {"date": "2020-09-14", "close": 115.85, "volume": 1665114.0}, {"date": "2020-09-15", "close": 115.98, "volume": 926034.0}, {"date": "2020-09-16", "close": 115.92, "volume": 968885.0}, {"date": "2020-09-17", "close": 115.95, "volume": 570619.0}, {"date": "2020-09-18", "close": 115.96, "volume": 680325.0}, {"date": "2020-09-21", "close": 115.91, "volume": 1097986.0}, {"date": "2020-09-22", "close": 115.98, "volume": 1034012.0}, {"date": "2020-09-23", "close": 115.68, "volume": 2117668.0}, {"date": "2020-09-24", "close": 115.75, "volume": 1931535.0}, {"date": "2020-09-25", "close": 115.95, "volume": 1189078.0}, {"date": "2020-09-28", "close": 116.08, "volume": 1098064.0}, {"date": "2020-09-29", "close": 116.11, "volume": 1468039.0}, {"date": "2020-09-30", "close": 115.93, "volume": 1153833.0}, {"date": "2020-10-01", "close": 115.71, "volume": 1264033.0}, {"date": "2020-10-02", "close": 115.69, "volume": 966781.0}, {"date": "2020-10-05", "close": 115.54, "volume": 1057910.0}, {"date": "2020-10-06", "close": 115.48, "volume": 1347654.0}, {"date": "2020-10-07", "close": 115.29, "volume": 850377.0}, {"date": "2020-10-08", "close": 115.2, "volume": 914762.0}, {"date": "2020-10-09", "close": 115.26, "volume": 845428.0}, {"date": "2020-10-12", "close": 115.26, "volume": 732086.0}, {"date": "2020-10-13", "close": 115.31, "volume": 2619957.0}, {"date": "2020-10-14", "close": 115.33, "volume": 1261503.0}, {"date": "2020-10-15", "close": 115.27, "volume": 1283670.0}, {"date": "2020-10-16", "close": 115.31, "volume": 729980.0}, {"date": "2020-10-19", "close": 115.31, "volume": 663279.0}, {"date": "2020-10-20", "close": 115.28, "volume": 738806.0}, {"date": "2020-10-21", "close": 115.16, "volume": 1227387.0}, {"date": "2020-10-22", "close": 115.26, "volume": 1150316.0}, {"date": "2020-10-23", "close": 115.25, "volume": 759259.0}, {"date": "2020-10-26", "close": 115.26, "volume": 687589.0}, {"date": "2020-10-27", "close": 115.42, "volume": 1566051.0}, {"date": "2020-10-28", "close": 115.27, "volume": 1482338.0}, {"date": "2020-10-29", "close": 115.17, "volume": 1022286.0}, {"date": "2020-10-30", "close": 115.12, "volume": 1302237.0}, {"date": "2020-11-02", "close": 115.09, "volume": 1028027.0}, {"date": "2020-11-03", "close": 115.08, "volume": 641489.0}, {"date": "2020-11-04", "close": 115.76, "volume": 1854291.0}, {"date": "2020-11-05", "close": 115.87, "volume": 2064446.0}, {"date": "2020-11-06", "close": 116.0, "volume": 3066834.0}, {"date": "2020-11-09", "close": 115.92, "volume": 1747052.0}, {"date": "2020-11-10", "close": 115.87, "volume": 1010906.0}, {"date": "2020-11-11", "close": 115.95, "volume": 864328.0}, {"date": "2020-11-12", "close": 115.95, "volume": 1901052.0}, {"date": "2020-11-13", "close": 116.09, "volume": 1001754.0}, {"date": "2020-11-16", "close": 116.07, "volume": 2544923.0}, {"date": "2020-11-17", "close": 116.25, "volume": 1508728.0}, {"date": "2020-11-18", "close": 116.4, "volume": 1255099.0}, {"date": "2020-11-19", "close": 116.7, "volume": 1286821.0}, {"date": "2020-11-20", "close": 116.82, "volume": 876263.0}, {"date": "2020-11-23", "close": 116.88, "volume": 922965.0}, {"date": "2020-11-24", "close": 116.79, "volume": 1516106.0}, {"date": "2020-11-25", "close": 116.81, "volume": 775158.0}, {"date": "2020-11-27", "close": 116.89, "volume": 628981.0}, {"date": "2020-11-30", "close": 116.79, "volume": 724777.0}, {"date": "2020-12-01", "close": 116.54, "volume": 1382362.0}, {"date": "2020-12-02", "close": 116.54, "volume": 1122327.0}, {"date": "2020-12-03", "close": 116.7, "volume": 1099067.0}, {"date": "2020-12-04", "close": 116.74, "volume": 981709.0}, {"date": "2020-12-07", "close": 116.8, "volume": 719545.0}, {"date": "2020-12-08", "close": 116.95, "volume": 1745418.0}, {"date": "2020-12-09", "close": 116.96, "volume": 1105201.0}, {"date": "2020-12-10", "close": 117.09, "volume": 810881.0}, {"date": "2020-12-11", "close": 117.13, "volume": 754336.0}, {"date": "2020-12-14", "close": 117.09, "volume": 737163.0}, {"date": "2020-12-15", "close": 117.09, "volume": 869991.0}, {"date": "2020-12-16", "close": 117.12, "volume": 943557.0}, {"date": "2020-12-17", "close": 116.95, "volume": 1166158.0}, {"date": "2020-12-18", "close": 116.92, "volume": 1738925.0}, {"date": "2020-12-21", "close": 117.06, "volume": 972789.0}, {"date": "2020-12-22", "close": 117.12, "volume": 1504080.0}, {"date": "2020-12-23", "close": 117.03, "volume": 1204280.0}, {"date": "2020-12-24", "close": 117.18, "volume": 548566.0}, {"date": "2020-12-28", "close": 117.14, "volume": 1023283.0}, {"date": "2020-12-29", "close": 117.16, "volume": 917582.0}, {"date": "2020-12-30", "close": 117.14, "volume": 780201.0}, {"date": "2020-12-31", "close": 117.2, "volume": 836371.0}, {"date": "2021-01-04", "close": 117.13, "volume": 1412659.0}, {"date": "2021-01-05", "close": 117.23, "volume": 1183399.0}, {"date": "2021-01-06", "close": 117.11, "volume": 1736052.0}, {"date": "2021-01-07", "close": 117.11, "volume": 1382585.0}, {"date": "2021-01-08", "close": 116.91, "volume": 1522871.0}, {"date": "2021-01-11", "close": 116.8, "volume": 2148335.0}, {"date": "2021-01-12", "close": 117.04, "volume": 1701643.0}, {"date": "2021-01-13", "close": 117.08, "volume": 1781885.0}, {"date": "2021-01-14", "close": 117.05, "volume": 1854055.0}, {"date": "2021-01-15", "close": 117.1, "volume": 872505.0}, {"date": "2021-01-19", "close": 117.1, "volume": 2638178.0}, {"date": "2021-01-20", "close": 117.17, "volume": 861176.0}, {"date": "2021-01-21", "close": 117.14, "volume": 1263704.0}, {"date": "2021-01-22", "close": 117.09, "volume": 1067035.0}, {"date": "2021-01-25", "close": 117.34, "volume": 1295018.0}, {"date": "2021-01-26", "close": 117.54, "volume": 1049271.0}, {"date": "2021-01-27", "close": 117.64, "volume": 1236960.0}, {"date": "2021-01-28", "close": 117.63, "volume": 1244209.0}, {"date": "2021-01-29", "close": 117.6, "volume": 1393344.0}, {"date": "2021-02-01", "close": 117.52, "volume": 2005125.0}, {"date": "2021-02-02", "close": 117.48, "volume": 976651.0}, {"date": "2021-02-03", "close": 117.43, "volume": 1023684.0}, {"date": "2021-02-04", "close": 117.44, "volume": 970866.0}, {"date": "2021-02-05", "close": 117.55, "volume": 946651.0}, {"date": "2021-02-08", "close": 117.63, "volume": 893784.0}, {"date": "2021-02-09", "close": 117.72, "volume": 1131898.0}, {"date": "2021-02-10", "close": 117.85, "volume": 1343321.0}, {"date": "2021-02-11", "close": 117.87, "volume": 835684.0}, {"date": "2021-02-12", "close": 117.82, "volume": 1870350.0}, {"date": "2021-02-16", "close": 117.54, "volume": 1981506.0}, {"date": "2021-02-17", "close": 117.19, "volume": 1012260.0}, {"date": "2021-02-18", "close": 116.93, "volume": 1915126.0}, {"date": "2021-02-19", "close": 116.77, "volume": 1527502.0}, {"date": "2021-02-22", "close": 116.18, "volume": 1383098.0}, {"date": "2021-02-23", "close": 116.08, "volume": 2293330.0}, {"date": "2021-02-24", "close": 115.8, "volume": 1876780.0}, {"date": "2021-02-25", "close": 115.3, "volume": 2631855.0}, {"date": "2021-02-26", "close": 115.59, "volume": 1845477.0}, {"date": "2021-03-01", "close": 115.38, "volume": 1284102.0}, {"date": "2021-03-02", "close": 115.57, "volume": 1230745.0}, {"date": "2021-03-03", "close": 115.45, "volume": 1111170.0}, {"date": "2021-03-04", "close": 115.47, "volume": 1058185.0}, {"date": "2021-03-05", "close": 115.5, "volume": 867063.0}, {"date": "2021-03-08", "close": 115.62, "volume": 745243.0}, {"date": "2021-03-09", "close": 115.93, "volume": 1288773.0}, {"date": "2021-03-10", "close": 116.13, "volume": 1006056.0}, {"date": "2021-03-11", "close": 116.29, "volume": 2100107.0}, {"date": "2021-03-12", "close": 115.82, "volume": 2117374.0}, {"date": "2021-03-15", "close": 116.16, "volume": 1189234.0}, {"date": "2021-03-16", "close": 116.23, "volume": 1117635.0}, {"date": "2021-03-17", "close": 116.0, "volume": 1977883.0}, {"date": "2021-03-18", "close": 115.56, "volume": 1417098.0}, {"date": "2021-03-19", "close": 115.63, "volume": 702053.0}, {"date": "2021-03-22", "close": 115.72, "volume": 1204649.0}, {"date": "2021-03-23", "close": 115.8, "volume": 1383814.0}, {"date": "2021-03-24", "close": 115.97, "volume": 1538032.0}, {"date": "2021-03-25", "close": 115.95, "volume": 921260.0}, {"date": "2021-03-26", "close": 115.97, "volume": 584812.0}, {"date": "2021-03-29", "close": 115.91, "volume": 1009252.0}, {"date": "2021-03-30", "close": 116.07, "volume": 1383366.0}, {"date": "2021-03-31", "close": 116.05, "volume": 1365879.0}, {"date": "2021-04-01", "close": 116.0, "volume": 3012668.0}, {"date": "2021-04-05", "close": 115.91, "volume": 1037983.0}, {"date": "2021-04-06", "close": 116.11, "volume": 1573272.0}, {"date": "2021-04-07", "close": 116.16, "volume": 1275893.0}, {"date": "2021-04-08", "close": 116.31, "volume": 1431241.0}, {"date": "2021-04-09", "close": 116.32, "volume": 929681.0}, {"date": "2021-04-12", "close": 116.41, "volume": 882255.0}, {"date": "2021-04-13", "close": 116.49, "volume": 917722.0}, {"date": "2021-04-14", "close": 116.63, "volume": 841876.0}, {"date": "2021-04-15", "close": 117.03, "volume": 1190416.0}, {"date": "2021-04-16", "close": 116.96, "volume": 926292.0}, {"date": "2021-04-19", "close": 116.94, "volume": 875998.0}, {"date": "2021-04-20", "close": 116.97, "volume": 1025306.0}, {"date": "2021-04-21", "close": 117.0, "volume": 934650.0}, {"date": "2021-04-22", "close": 117.08, "volume": 845384.0}, {"date": "2021-04-23", "close": 117.08, "volume": 1245814.0}, {"date": "2021-04-26", "close": 117.09, "volume": 950276.0}, {"date": "2021-04-27", "close": 117.01, "volume": 1093413.0}, {"date": "2021-04-28", "close": 116.98, "volume": 6900502.0}, {"date": "2021-04-29", "close": 116.76, "volume": 1690475.0}, {"date": "2021-04-30", "close": 116.75, "volume": 1166591.0}, {"date": "2021-05-03", "close": 116.46, "volume": 1516324.0}, {"date": "2021-05-04", "close": 116.45, "volume": 1388861.0}, {"date": "2021-05-05", "close": 116.56, "volume": 911558.0}, {"date": "2021-05-06", "close": 116.66, "volume": 885916.0}, {"date": "2021-05-07", "close": 116.85, "volume": 1066788.0}, {"date": "2021-05-10", "close": 116.74, "volume": 1670195.0}, {"date": "2021-05-11", "close": 116.62, "volume": 781697.0}, {"date": "2021-05-12", "close": 116.41, "volume": 2325535.0}, {"date": "2021-05-13", "close": 116.4, "volume": 1296122.0}, {"date": "2021-05-14", "close": 116.67, "volume": 1190386.0}, {"date": "2021-05-17", "close": 116.67, "volume": 1175835.0}, {"date": "2021-05-18", "close": 116.7, "volume": 843387.0}, {"date": "2021-05-19", "close": 116.54, "volume": 661309.0}, {"date": "2021-05-20", "close": 116.66, "volume": 1655374.0}, {"date": "2021-05-21", "close": 116.69, "volume": 889494.0}, {"date": "2021-05-24", "close": 116.74, "volume": 791975.0}, {"date": "2021-05-25", "close": 116.9, "volume": 689635.0}, {"date": "2021-05-26", "close": 117.0, "volume": 1394684.0}, {"date": "2021-05-27", "close": 117.0, "volume": 773482.0}, {"date": "2021-05-28", "close": 116.97, "volume": 921189.0}, {"date": "2021-06-01", "close": 116.82, "volume": 808581.0}, {"date": "2021-06-02", "close": 116.94, "volume": 995647.0}, {"date": "2021-06-03", "close": 116.92, "volume": 933749.0}, {"date": "2021-06-04", "close": 117.12, "volume": 879570.0}, {"date": "2021-06-07", "close": 117.12, "volume": 972235.0}, {"date": "2021-06-08", "close": 117.24, "volume": 771412.0}, {"date": "2021-06-09", "close": 117.56, "volume": 921221.0}, {"date": "2021-06-10", "close": 117.6, "volume": 902006.0}, {"date": "2021-06-11", "close": 117.53, "volume": 724474.0}, {"date": "2021-06-14", "close": 117.59, "volume": 1710694.0}, {"date": "2021-06-15", "close": 117.51, "volume": 1162554.0}, {"date": "2021-06-16", "close": 117.2, "volume": 960940.0}, {"date": "2021-06-17", "close": 117.34, "volume": 1389520.0}, {"date": "2021-06-18", "close": 117.33, "volume": 1064183.0}, {"date": "2021-06-21", "close": 117.17, "volume": 1068502.0}, {"date": "2021-06-22", "close": 117.18, "volume": 1141426.0}, {"date": "2021-06-23", "close": 116.9, "volume": 1047954.0}, {"date": "2021-06-24", "close": 116.97, "volume": 708776.0}, {"date": "2021-06-25", "close": 116.95, "volume": 665755.0}, {"date": "2021-06-28", "close": 117.1, "volume": 737528.0}, {"date": "2021-06-29", "close": 117.11, "volume": 593968.0}, {"date": "2021-06-30", "close": 117.2, "volume": 1068897.0}, {"date": "2021-07-01", "close": 117.07, "volume": 916768.0}, {"date": "2021-07-02", "close": 117.18, "volume": 757757.0}, {"date": "2021-07-06", "close": 117.32, "volume": 1119103.0}, {"date": "2021-07-07", "close": 117.49, "volume": 952160.0}, {"date": "2021-07-08", "close": 117.7, "volume": 1730003.0}, {"date": "2021-07-09", "close": 117.61, "volume": 1077202.0}, {"date": "2021-07-12", "close": 117.59, "volume": 630049.0}, {"date": "2021-07-13", "close": 117.52, "volume": 1121488.0}, {"date": "2021-07-14", "close": 117.61, "volume": 1079322.0}, {"date": "2021-07-15", "close": 117.73, "volume": 823879.0}, {"date": "2021-07-16", "close": 117.75, "volume": 1311105.0}, {"date": "2021-07-19", "close": 117.94, "volume": 1141597.0}, {"date": "2021-07-20", "close": 117.89, "volume": 715837.0}, {"date": "2021-07-21", "close": 117.71, "volume": 1145231.0}, {"date": "2021-07-22", "close": 117.81, "volume": 1374463.0}, {"date": "2021-07-23", "close": 117.72, "volume": 2538876.0}, {"date": "2021-07-26", "close": 117.83, "volume": 1568353.0}, {"date": "2021-07-27", "close": 117.8, "volume": 958046.0}, {"date": "2021-07-28", "close": 117.73, "volume": 1166759.0}, {"date": "2021-07-29", "close": 117.68, "volume": 882423.0}, {"date": "2021-07-30", "close": 117.56, "volume": 2757903.0}, {"date": "2021-08-02", "close": 117.51, "volume": 1572616.0}, {"date": "2021-08-03", "close": 117.61, "volume": 974147.0}, {"date": "2021-08-04", "close": 117.63, "volume": 999094.0}, {"date": "2021-08-05", "close": 117.62, "volume": 649554.0}, {"date": "2021-08-06", "close": 117.41, "volume": 1074409.0}, {"date": "2021-08-09", "close": 117.34, "volume": 824653.0}, {"date": "2021-08-10", "close": 117.37, "volume": 1154193.0}, {"date": "2021-08-11", "close": 117.27, "volume": 957339.0}, {"date": "2021-08-12", "close": 117.14, "volume": 938590.0}, {"date": "2021-08-13", "close": 117.21, "volume": 890984.0}, {"date": "2021-08-16", "close": 117.2, "volume": 1036278.0}, {"date": "2021-08-17", "close": 117.22, "volume": 639869.0}, {"date": "2021-08-18", "close": 117.22, "volume": 749129.0}, {"date": "2021-08-19", "close": 117.16, "volume": 748989.0}, {"date": "2021-08-20", "close": 117.12, "volume": 821411.0}, {"date": "2021-08-23", "close": 117.25, "volume": 1124649.0}, {"date": "2021-08-24", "close": 117.16, "volume": 1835163.0}, {"date": "2021-08-25", "close": 117.09, "volume": 1322152.0}, {"date": "2021-08-26", "close": 117.11, "volume": 1103817.0}, {"date": "2021-08-27", "close": 117.21, "volume": 642087.0}, {"date": "2021-08-30", "close": 117.17, "volume": 678810.0}, {"date": "2021-08-31", "close": 117.16, "volume": 605392.0}, {"date": "2021-09-01", "close": 117.0, "volume": 1559422.0}, {"date": "2021-09-02", "close": 116.97, "volume": 682455.0}, {"date": "2021-09-03", "close": 116.89, "volume": 616208.0}, {"date": "2021-09-07", "close": 116.63, "volume": 925432.0}, {"date": "2021-09-08", "close": 116.93, "volume": 1472633.0}, {"date": "2021-09-09", "close": 116.93, "volume": 1104009.0}, {"date": "2021-09-10", "close": 116.86, "volume": 736789.0}, {"date": "2021-09-13", "close": 116.92, "volume": 904837.0}, {"date": "2021-09-14", "close": 116.94, "volume": 1537690.0}, {"date": "2021-09-15", "close": 116.92, "volume": 807101.0}, {"date": "2021-09-16", "close": 116.85, "volume": 1646039.0}, {"date": "2021-09-17", "close": 116.86, "volume": 1086667.0}, {"date": "2021-09-20", "close": 117.03, "volume": 2218279.0}, {"date": "2021-09-21", "close": 117.02, "volume": 808523.0}, {"date": "2021-09-22", "close": 116.98, "volume": 782531.0}, {"date": "2021-09-23", "close": 116.7, "volume": 720678.0}, {"date": "2021-09-24", "close": 116.69, "volume": 945295.0}, {"date": "2021-09-27", "close": 116.56, "volume": 1498570.0}, {"date": "2021-09-28", "close": 116.25, "volume": 2459070.0}, {"date": "2021-09-29", "close": 116.12, "volume": 1851853.0}, {"date": "2021-09-30", "close": 116.17, "volume": 1798260.0}, {"date": "2021-10-01", "close": 116.04, "volume": 1519175.0}, {"date": "2021-10-04", "close": 115.96, "volume": 1046001.0}, {"date": "2021-10-05", "close": 115.99, "volume": 1144901.0}, {"date": "2021-10-06", "close": 115.94, "volume": 1132635.0}, {"date": "2021-10-07", "close": 115.83, "volume": 984862.0}, {"date": "2021-10-08", "close": 115.77, "volume": 585790.0}, {"date": "2021-10-11", "close": 115.65, "volume": 502624.0}, {"date": "2021-10-12", "close": 115.92, "volume": 2226874.0}, {"date": "2021-10-13", "close": 115.92, "volume": 1490599.0}, {"date": "2021-10-14", "close": 115.94, "volume": 1409976.0}, {"date": "2021-10-15", "close": 115.89, "volume": 872409.0}, {"date": "2021-10-18", "close": 115.9, "volume": 1347949.0}, {"date": "2021-10-19", "close": 115.83, "volume": 926713.0}, {"date": "2021-10-20", "close": 115.79, "volume": 1057010.0}, {"date": "2021-10-21", "close": 115.39, "volume": 1956256.0}, {"date": "2021-10-22", "close": 115.53, "volume": 1060118.0}, {"date": "2021-10-25", "close": 115.6, "volume": 808007.0}, {"date": "2021-10-26", "close": 115.58, "volume": 950622.0}, {"date": "2021-10-27", "close": 115.82, "volume": 1866856.0}, {"date": "2021-10-28", "close": 115.86, "volume": 1344623.0}, {"date": "2021-10-29", "close": 115.94, "volume": 1322173.0}, {"date": "2021-11-01", "close": 115.69, "volume": 1015387.0}, {"date": "2021-11-02", "close": 115.77, "volume": 2073535.0}, {"date": "2021-11-03", "close": 115.83, "volume": 2286446.0}, {"date": "2021-11-04", "close": 116.0, "volume": 1684879.0}, {"date": "2021-11-05", "close": 116.27, "volume": 1422088.0}, {"date": "2021-11-08", "close": 116.15, "volume": 857139.0}, {"date": "2021-11-09", "close": 116.38, "volume": 1868140.0}, {"date": "2021-11-10", "close": 116.26, "volume": 1682186.0}, {"date": "2021-11-11", "close": 116.17, "volume": 1058657.0}, {"date": "2021-11-12", "close": 116.11, "volume": 1452545.0}, {"date": "2021-11-15", "close": 116.02, "volume": 1255972.0}, {"date": "2021-11-16", "close": 115.88, "volume": 1462289.0}, {"date": "2021-11-17", "close": 115.91, "volume": 2204710.0}, {"date": "2021-11-18", "close": 116.1, "volume": 2136416.0}, {"date": "2021-11-19", "close": 116.25, "volume": 1782523.0}, {"date": "2021-11-22", "close": 116.15, "volume": 1162105.0}, {"date": "2021-11-23", "close": 116.1, "volume": 1651905.0}, {"date": "2021-11-24", "close": 116.18, "volume": 1110946.0}, {"date": "2021-11-26", "close": 116.38, "volume": 877982.0}, {"date": "2021-11-29", "close": 116.37, "volume": 867822.0}, {"date": "2021-11-30", "close": 116.62, "volume": 2539462.0}, {"date": "2021-12-01", "close": 116.45, "volume": 1321052.0}, {"date": "2021-12-02", "close": 116.29, "volume": 1380032.0}, {"date": "2021-12-03", "close": 116.43, "volume": 1953783.0}, {"date": "2021-12-06", "close": 116.28, "volume": 1537969.0}, {"date": "2021-12-07", "close": 116.25, "volume": 990626.0}, {"date": "2021-12-08", "close": 116.19, "volume": 1701595.0}, {"date": "2021-12-09", "close": 116.23, "volume": 1531948.0}, {"date": "2021-12-10", "close": 116.39, "volume": 1211767.0}, {"date": "2021-12-13", "close": 116.55, "volume": 1772763.0}, {"date": "2021-12-14", "close": 116.53, "volume": 1614689.0}, {"date": "2021-12-15", "close": 116.5, "volume": 1110678.0}, {"date": "2021-12-16", "close": 116.39, "volume": 1598763.0}, {"date": "2021-12-17", "close": 116.4, "volume": 1582898.0}, {"date": "2021-12-20", "close": 116.4, "volume": 1372231.0}, {"date": "2021-12-21", "close": 116.32, "volume": 2789990.0}, {"date": "2021-12-22", "close": 116.5, "volume": 1639836.0}, {"date": "2021-12-23", "close": 116.44, "volume": 1308087.0}, {"date": "2021-12-27", "close": 116.43, "volume": 1339155.0}, {"date": "2021-12-28", "close": 116.46, "volume": 1143076.0}, {"date": "2021-12-29", "close": 116.32, "volume": 1389397.0}, {"date": "2021-12-30", "close": 116.37, "volume": 1330625.0}, {"date": "2021-12-31", "close": 116.28, "volume": 1035131.0}, {"date": "2022-01-03", "close": 116.17, "volume": 1537725.0}, {"date": "2022-01-04", "close": 116.18, "volume": 1760565.0}, {"date": "2022-01-05", "close": 115.97, "volume": 3854647.0}, {"date": "2022-01-06", "close": 115.94, "volume": 1552635.0}, {"date": "2022-01-07", "close": 115.78, "volume": 1980466.0}, {"date": "2022-01-10", "close": 115.56, "volume": 2334374.0}, {"date": "2022-01-11", "close": 115.5, "volume": 2716606.0}, {"date": "2022-01-12", "close": 115.47, "volume": 2250250.0}, {"date": "2022-01-13", "close": 115.42, "volume": 1712453.0}, {"date": "2022-01-14", "close": 115.22, "volume": 1133203.0}, {"date": "2022-01-18", "close": 114.82, "volume": 1810092.0}, {"date": "2022-01-19", "close": 114.93, "volume": 1790193.0}, {"date": "2022-01-20", "close": 114.87, "volume": 2258019.0}, {"date": "2022-01-21", "close": 114.69, "volume": 3287889.0}, {"date": "2022-01-24", "close": 114.49, "volume": 2346358.0}, {"date": "2022-01-25", "close": 114.18, "volume": 3285131.0}, {"date": "2022-01-26", "close": 113.9, "volume": 3903987.0}, {"date": "2022-01-27", "close": 113.83, "volume": 6331688.0}, {"date": "2022-01-28", "close": 113.62, "volume": 6459015.0}, {"date": "2022-01-31", "close": 113.48, "volume": 4598843.0}, {"date": "2022-02-01", "close": 113.58, "volume": 3949954.0}, {"date": "2022-02-02", "close": 113.84, "volume": 2750189.0}, {"date": "2022-02-03", "close": 113.9, "volume": 2965472.0}, {"date": "2022-02-04", "close": 113.52, "volume": 3525378.0}, {"date": "2022-02-07", "close": 113.7, "volume": 2256540.0}, {"date": "2022-02-08", "close": 113.35, "volume": 2566809.0}, {"date": "2022-02-09", "close": 113.38, "volume": 1702221.0}, {"date": "2022-02-10", "close": 112.79, "volume": 2933255.0}, {"date": "2022-02-11", "close": 112.62, "volume": 3397173.0}, {"date": "2022-02-14", "close": 112.3, "volume": 2271251.0}, {"date": "2022-02-15", "close": 112.29, "volume": 2037844.0}, {"date": "2022-02-16", "close": 112.3, "volume": 4001423.0}, {"date": "2022-02-17", "close": 112.68, "volume": 2725562.0}, {"date": "2022-02-18", "close": 112.67, "volume": 2364538.0}, {"date": "2022-02-22", "close": 112.72, "volume": 2062544.0}, {"date": "2022-02-23", "close": 112.67, "volume": 2242029.0}, {"date": "2022-02-24", "close": 112.62, "volume": 2902423.0}, {"date": "2022-02-25", "close": 112.49, "volume": 2092818.0}, {"date": "2022-02-28", "close": 112.72, "volume": 3006710.0}, {"date": "2022-03-01", "close": 113.0, "volume": 4730640.0}, {"date": "2022-03-02", "close": 112.72, "volume": 3952618.0}, {"date": "2022-03-03", "close": 112.59, "volume": 3249040.0}, {"date": "2022-03-04", "close": 112.56, "volume": 2744602.0}, {"date": "2022-03-07", "close": 112.31, "volume": 3111491.0}, {"date": "2022-03-08", "close": 111.8, "volume": 4005730.0}, {"date": "2022-03-09", "close": 111.88, "volume": 2189978.0}, {"date": "2022-03-10", "close": 111.75, "volume": 4419055.0}, {"date": "2022-03-11", "close": 111.46, "volume": 3429281.0}, {"date": "2022-03-14", "close": 110.59, "volume": 4166066.0}, {"date": "2022-03-15", "close": 110.36, "volume": 4413305.0}, {"date": "2022-03-16", "close": 110.68, "volume": 4560020.0}, {"date": "2022-03-17", "close": 110.93, "volume": 3682825.0}, {"date": "2022-03-18", "close": 110.88, "volume": 4723164.0}, {"date": "2022-03-21", "close": 110.32, "volume": 3844335.0}, {"date": "2022-03-22", "close": 110.03, "volume": 6514639.0}, {"date": "2022-03-23", "close": 110.12, "volume": 4965419.0}, {"date": "2022-03-24", "close": 109.83, "volume": 3956799.0}, {"date": "2022-03-25", "close": 109.35, "volume": 5151241.0}, {"date": "2022-03-28", "close": 109.35, "volume": 2678322.0}, {"date": "2022-03-29", "close": 109.33, "volume": 4259492.0}, {"date": "2022-03-30", "close": 109.53, "volume": 4110498.0}, {"date": "2022-03-31", "close": 109.64, "volume": 5932266.0}, {"date": "2022-04-01", "close": 109.41, "volume": 2860642.0}, {"date": "2022-04-04", "close": 109.51, "volume": 3905332.0}, {"date": "2022-04-05", "close": 109.19, "volume": 10146100.0}, {"date": "2022-04-06", "close": 109.0, "volume": 4098605.0}, {"date": "2022-04-07", "close": 108.75, "volume": 4023792.0}, {"date": "2022-04-08", "close": 108.59, "volume": 4548859.0}, {"date": "2022-04-11", "close": 108.23, "volume": 5172937.0}, {"date": "2022-04-12", "close": 108.15, "volume": 4110697.0}, {"date": "2022-04-13", "close": 108.2, "volume": 5048921.0}, {"date": "2022-04-14", "close": 107.81, "volume": 3718535.0}, {"date": "2022-04-18", "close": 107.57, "volume": 4873899.0}, {"date": "2022-04-19", "close": 106.96, "volume": 6139244.0}, {"date": "2022-04-20", "close": 107.22, "volume": 3815569.0}, {"date": "2022-04-21", "close": 106.89, "volume": 4957486.0}, {"date": "2022-04-22", "close": 106.78, "volume": 4276700.0}, {"date": "2022-04-25", "close": 106.79, "volume": 11318980.0}, {"date": "2022-04-26", "close": 106.88, "volume": 7183737.0}, {"date": "2022-04-27", "close": 106.84, "volume": 5502747.0}, {"date": "2022-04-28", "close": 106.74, "volume": 5966663.0}, {"date": "2022-04-29", "close": 106.72, "volume": 5919843.0}, {"date": "2022-05-02", "close": 106.38, "volume": 8827056.0}, {"date": "2022-05-03", "close": 106.4, "volume": 6565977.0}, {"date": "2022-05-04", "close": 106.38, "volume": 8140966.0}, {"date": "2022-05-05", "close": 106.13, "volume": 9666620.0}, {"date": "2022-05-06", "close": 105.8, "volume": 8159837.0}, {"date": "2022-05-09", "close": 105.72, "volume": 9095954.0}, {"date": "2022-05-10", "close": 105.54, "volume": 7525403.0}, {"date": "2022-05-11", "close": 105.46, "volume": 7361704.0}, {"date": "2022-05-12", "close": 105.32, "volume": 6886165.0}, {"date": "2022-05-13", "close": 105.07, "volume": 6909948.0}, {"date": "2022-05-16", "close": 105.21, "volume": 11495370.0}, {"date": "2022-05-17", "close": 104.78, "volume": 6499661.0}, {"date": "2022-05-18", "close": 104.73, "volume": 4582449.0}, {"date": "2022-05-19", "close": 105.04, "volume": 8969460.0}, {"date": "2022-05-20", "close": 105.59, "volume": 6533249.0}, {"date": "2022-05-23", "close": 105.9, "volume": 7764625.0}, {"date": "2022-05-24", "close": 106.56, "volume": 5292655.0}, {"date": "2022-05-25", "close": 107.34, "volume": 6389871.0}, {"date": "2022-05-26", "close": 107.88, "volume": 5600478.0}, {"date": "2022-05-27", "close": 108.28, "volume": 3409737.0}, {"date": "2022-05-31", "close": 108.1, "volume": 5903168.0}, {"date": "2022-06-01", "close": 107.94, "volume": 5404134.0}, {"date": "2022-06-02", "close": 107.95, "volume": 7985548.0}, {"date": "2022-06-03", "close": 107.99, "volume": 5257379.0}, {"date": "2022-06-06", "close": 107.72, "volume": 8367231.0}, {"date": "2022-06-07", "close": 107.69, "volume": 3798852.0}, {"date": "2022-06-08", "close": 107.36, "volume": 4367387.0}, {"date": "2022-06-09", "close": 106.94, "volume": 8053909.0}, {"date": "2022-06-10", "close": 106.56, "volume": 12232230.0}, {"date": "2022-06-13", "close": 105.2, "volume": 15053320.0}, {"date": "2022-06-14", "close": 105.06, "volume": 6777922.0}, {"date": "2022-06-15", "close": 105.27, "volume": 14262390.0}, {"date": "2022-06-16", "close": 105.16, "volume": 7212964.0}, {"date": "2022-06-17", "close": 105.42, "volume": 5438019.0}, {"date": "2022-06-21", "close": 105.23, "volume": 10005690.0}, {"date": "2022-06-22", "close": 105.56, "volume": 6906922.0}, {"date": "2022-06-23", "close": 105.83, "volume": 5968837.0}, {"date": "2022-06-24", "close": 105.93, "volume": 5000158.0}, {"date": "2022-06-27", "close": 105.71, "volume": 8468245.0}, {"date": "2022-06-28", "close": 105.56, "volume": 5446908.0}, {"date": "2022-06-29", "close": 105.94, "volume": 3663778.0}, {"date": "2022-06-30", "close": 106.36, "volume": 3970806.0}, {"date": "2022-07-01", "close": 106.59, "volume": 3269603.0}, {"date": "2022-07-05", "close": 106.85, "volume": 6620513.0}, {"date": "2022-07-06", "close": 107.04, "volume": 4241517.0}, {"date": "2022-07-07", "close": 106.85, "volume": 3430241.0}, {"date": "2022-07-08", "close": 106.65, "volume": 3452288.0}, {"date": "2022-07-11", "close": 106.85, "volume": 5913862.0}, {"date": "2022-07-12", "close": 107.11, "volume": 3778581.0}, {"date": "2022-07-13", "close": 107.23, "volume": 3868749.0}, {"date": "2022-07-14", "close": 107.29, "volume": 4919268.0}, {"date": "2022-07-15", "close": 107.45, "volume": 3924183.0}, {"date": "2022-07-18", "close": 107.25, "volume": 4610146.0}, {"date": "2022-07-19", "close": 107.19, "volume": 2780617.0}, {"date": "2022-07-20", "close": 107.37, "volume": 1985172.0}, {"date": "2022-07-21", "close": 107.47, "volume": 3835599.0}, {"date": "2022-07-22", "close": 107.97, "volume": 2946894.0}, {"date": "2022-07-25", "close": 107.6, "volume": 7595903.0}, {"date": "2022-07-26", "close": 107.82, "volume": 4735592.0}, {"date": "2022-07-27", "close": 107.85, "volume": 4597474.0}, {"date": "2022-07-28", "close": 108.48, "volume": 7791378.0}, {"date": "2022-07-29", "close": 108.57, "volume": 3076767.0}, {"date": "2022-08-01", "close": 108.5, "volume": 5302037.0}, {"date": "2022-08-02", "close": 108.35, "volume": 3441668.0}, {"date": "2022-08-03", "close": 108.57, "volume": 3471247.0}, {"date": "2022-08-04", "close": 108.59, "volume": 3151799.0}, {"date": "2022-08-05", "close": 107.84, "volume": 2547240.0}, {"date": "2022-08-08", "close": 107.91, "volume": 4548535.0}, {"date": "2022-08-09", "close": 107.9, "volume": 3509621.0}, {"date": "2022-08-10", "close": 108.12, "volume": 3039600.0}, {"date": "2022-08-11", "close": 107.79, "volume": 2211532.0}, {"date": "2022-08-12", "close": 108.05, "volume": 1815216.0}, {"date": "2022-08-15", "close": 108.03, "volume": 4313874.0}, {"date": "2022-08-16", "close": 107.82, "volume": 4196023.0}, {"date": "2022-08-17", "close": 107.31, "volume": 5201797.0}, {"date": "2022-08-18", "close": 107.19, "volume": 11431830.0}, {"date": "2022-08-19", "close": 106.88, "volume": 3626745.0}, {"date": "2022-08-22", "close": 106.63, "volume": 3201233.0}, {"date": "2022-08-23", "close": 106.5, "volume": 3306275.0}, {"date": "2022-08-24", "close": 106.3, "volume": 2909795.0}, {"date": "2022-08-25", "close": 106.42, "volume": 9310965.0}, {"date": "2022-08-26", "close": 106.16, "volume": 2901272.0}, {"date": "2022-08-29", "close": 105.79, "volume": 3081576.0}, {"date": "2022-08-30", "close": 105.65, "volume": 3916292.0}, {"date": "2022-08-31", "close": 105.74, "volume": 2345174.0}, {"date": "2022-09-01", "close": 105.05, "volume": 5225052.0}, {"date": "2022-09-02", "close": 105.5, "volume": 2975644.0}, {"date": "2022-09-06", "close": 104.94, "volume": 5273467.0}, {"date": "2022-09-07", "close": 105.25, "volume": 3914655.0}, {"date": "2022-09-08", "close": 105.09, "volume": 3540658.0}, {"date": "2022-09-09", "close": 105.34, "volume": 2741064.0}, {"date": "2022-09-12", "close": 105.44, "volume": 4094656.0}, {"date": "2022-09-13", "close": 105.1, "volume": 3719951.0}, {"date": "2022-09-14", "close": 104.91, "volume": 4569028.0}, {"date": "2022-09-15", "close": 104.65, "volume": 4746107.0}, {"date": "2022-09-16", "close": 104.63, "volume": 5079722.0}, {"date": "2022-09-19", "close": 104.53, "volume": 4947517.0}, {"date": "2022-09-20", "close": 103.92, "volume": 8351250.0}, {"date": "2022-09-21", "close": 104.15, "volume": 4882087.0}, {"date": "2022-09-22", "close": 103.64, "volume": 8342645.0}, {"date": "2022-09-23", "close": 103.36, "volume": 10795530.0}, {"date": "2022-09-26", "close": 102.55, "volume": 13896450.0}, {"date": "2022-09-27", "close": 102.59, "volume": 6681847.0}, {"date": "2022-09-28", "close": 102.71, "volume": 6659889.0}, {"date": "2022-09-29", "close": 102.58, "volume": 11008900.0}, {"date": "2022-09-30", "close": 102.58, "volume": 6246739.0}, {"date": "2022-10-03", "close": 102.85, "volume": 9858635.0}, {"date": "2022-10-04", "close": 103.57, "volume": 5530250.0}, {"date": "2022-10-05", "close": 103.36, "volume": 7411819.0}, {"date": "2022-10-06", "close": 103.38, "volume": 6864127.0}, {"date": "2022-10-07", "close": 103.51, "volume": 8336138.0}, {"date": "2022-10-10", "close": 103.29, "volume": 3958577.0}, {"date": "2022-10-11", "close": 103.52, "volume": 9251406.0}, {"date": "2022-10-12", "close": 103.55, "volume": 5660844.0}, {"date": "2022-10-13", "close": 103.2, "volume": 4665065.0}, {"date": "2022-10-14", "close": 103.22, "volume": 6324518.0}, {"date": "2022-10-17", "close": 103.26, "volume": 6397400.0}, {"date": "2022-10-18", "close": 103.41, "volume": 4148760.0}, {"date": "2022-10-19", "close": 102.97, "volume": 4113685.0}, {"date": "2022-10-20", "close": 102.43, "volume": 7382044.0}, {"date": "2022-10-21", "close": 102.12, "volume": 10196220.0}, {"date": "2022-10-24", "close": 101.54, "volume": 9649555.0}, {"date": "2022-10-25", "close": 101.62, "volume": 7329845.0}, {"date": "2022-10-26", "close": 101.74, "volume": 8429299.0}, {"date": "2022-10-27", "close": 101.71, "volume": 6179741.0}, {"date": "2022-10-28", "close": 101.82, "volume": 6790422.0}, {"date": "2022-10-31", "close": 101.51, "volume": 8574872.0}, {"date": "2022-11-01", "close": 101.71, "volume": 8690122.0}, {"date": "2022-11-02", "close": 101.86, "volume": 10237710.0}, {"date": "2022-11-03", "close": 101.65, "volume": 13241540.0}, {"date": "2022-11-04", "close": 101.89, "volume": 6109378.0}, {"date": "2022-11-07", "close": 101.76, "volume": 9605143.0}, {"date": "2022-11-08", "close": 101.97, "volume": 7578907.0}, {"date": "2022-11-09", "close": 102.27, "volume": 8437233.0}, {"date": "2022-11-10", "close": 103.74, "volume": 6895076.0}, {"date": "2022-11-11", "close": 103.84, "volume": 4828254.0}, {"date": "2022-11-14", "close": 103.3, "volume": 15417450.0}, {"date": "2022-11-15", "close": 104.09, "volume": 7737625.0}, {"date": "2022-11-16", "close": 104.67, "volume": 8657025.0}, {"date": "2022-11-17", "close": 104.79, "volume": 6776595.0}, {"date": "2022-11-18", "close": 104.87, "volume": 6490407.0}, {"date": "2022-11-21", "close": 104.97, "volume": 6519100.0}, {"date": "2022-11-22", "close": 105.22, "volume": 4678501.0}, {"date": "2022-11-23", "close": 105.59, "volume": 4697155.0}, {"date": "2022-11-25", "close": 105.45, "volume": 2927757.0}, {"date": "2022-11-28", "close": 105.53, "volume": 5629174.0}, {"date": "2022-11-29", "close": 105.77, "volume": 4826655.0}, {"date": "2022-11-30", "close": 106.22, "volume": 6682420.0}, {"date": "2022-12-01", "close": 106.4, "volume": 7084808.0}, {"date": "2022-12-02", "close": 106.24, "volume": 4877832.0}, {"date": "2022-12-05", "close": 106.17, "volume": 8360506.0}, {"date": "2022-12-06", "close": 106.25, "volume": 6779358.0}, {"date": "2022-12-07", "close": 106.72, "volume": 6047049.0}, {"date": "2022-12-08", "close": 106.45, "volume": 5804456.0}, {"date": "2022-12-09", "close": 106.23, "volume": 4723152.0}, {"date": "2022-12-12", "close": 106.1, "volume": 7944951.0}, {"date": "2022-12-13", "close": 106.69, "volume": 5685829.0}, {"date": "2022-12-14", "close": 106.68, "volume": 5401397.0}, {"date": "2022-12-15", "close": 106.38, "volume": 6266263.0}, {"date": "2022-12-16", "close": 106.26, "volume": 5491969.0}, {"date": "2022-12-19", "close": 105.89, "volume": 7913864.0}, {"date": "2022-12-20", "close": 105.56, "volume": 6944722.0}, {"date": "2022-12-21", "close": 105.71, "volume": 9244798.0}, {"date": "2022-12-22", "close": 105.8, "volume": 5181888.0}, {"date": "2022-12-23", "close": 105.74, "volume": 3963851.0}, {"date": "2022-12-27", "close": 105.38, "volume": 5855558.0}, {"date": "2022-12-28", "close": 105.4, "volume": 5865670.0}, {"date": "2022-12-29", "close": 105.64, "volume": 5137144.0}, {"date": "2022-12-30", "close": 105.52, "volume": 5843624.0}, {"date": "2023-01-03", "close": 105.91, "volume": 8494663.0}, {"date": "2023-01-04", "close": 106.25, "volume": 5487150.0}, {"date": "2023-01-05", "close": 106.21, "volume": 3358180.0}, {"date": "2023-01-06", "close": 106.62, "volume": 3947427.0}, {"date": "2023-01-09", "close": 106.87, "volume": 5382793.0}, {"date": "2023-01-10", "close": 106.94, "volume": 3519435.0}, {"date": "2023-01-11", "close": 107.29, "volume": 4451026.0}, {"date": "2023-01-12", "close": 107.7, "volume": 3929582.0}, {"date": "2023-01-13", "close": 107.55, "volume": 3588309.0}, {"date": "2023-01-17", "close": 107.56, "volume": 5194016.0}, {"date": "2023-01-18", "close": 108.21, "volume": 2737377.0}, {"date": "2023-01-19", "close": 108.21, "volume": 2751976.0}, {"date": "2023-01-20", "close": 107.97, "volume": 3994202.0}, {"date": "2023-01-23", "close": 107.73, "volume": 4655162.0}, {"date": "2023-01-24", "close": 107.94, "volume": 2615430.0}, {"date": "2023-01-25", "close": 108.1, "volume": 1723958.0}, {"date": "2023-01-26", "close": 108.2, "volume": 2297055.0}, {"date": "2023-01-27", "close": 107.97, "volume": 3492592.0}, {"date": "2023-01-30", "close": 107.89, "volume": 4306169.0}, {"date": "2023-01-31", "close": 108.12, "volume": 2891507.0}, {"date": "2023-02-01", "close": 108.39, "volume": 3190279.0}, {"date": "2023-02-02", "close": 108.49, "volume": 3496774.0}, {"date": "2023-02-03", "close": 107.88, "volume": 3763636.0}, {"date": "2023-02-06", "close": 107.5, "volume": 3284503.0}, {"date": "2023-02-07", "close": 107.41, "volume": 2801287.0}, {"date": "2023-02-08", "close": 107.4, "volume": 1722181.0}, {"date": "2023-02-09", "close": 107.37, "volume": 2940474.0}, {"date": "2023-02-10", "close": 107.15, "volume": 1289384.0}, {"date": "2023-02-13", "close": 107.35, "volume": 2177126.0}, {"date": "2023-02-14", "close": 107.16, "volume": 2332056.0}, {"date": "2023-02-15", "close": 106.8, "volume": 2623424.0}, {"date": "2023-02-16", "close": 106.24, "volume": 2665446.0}, {"date": "2023-02-17", "close": 105.89, "volume": 3602256.0}, {"date": "2023-02-21", "close": 105.2, "volume": 4613568.0}, {"date": "2023-02-22", "close": 105.35, "volume": 2156032.0}, {"date": "2023-02-23", "close": 105.6, "volume": 1860662.0}, {"date": "2023-02-24", "close": 105.22, "volume": 1545700.0}, {"date": "2023-02-27", "close": 105.42, "volume": 1773395.0}, {"date": "2023-02-28", "close": 105.45, "volume": 1977971.0}, {"date": "2023-03-01", "close": 104.99, "volume": 2646496.0}, {"date": "2023-03-02", "close": 105.1, "volume": 2941011.0}, {"date": "2023-03-03", "close": 105.44, "volume": 2964382.0}, {"date": "2023-03-06", "close": 105.29, "volume": 1939865.0}, {"date": "2023-03-07", "close": 105.37, "volume": 2035810.0}, {"date": "2023-03-08", "close": 105.3, "volume": 1623343.0}, {"date": "2023-03-09", "close": 105.6, "volume": 1901785.0}, {"date": "2023-03-10", "close": 106.15, "volume": 3200673.0}, {"date": "2023-03-13", "close": 106.47, "volume": 4435923.0}, {"date": "2023-03-14", "close": 106.25, "volume": 3588187.0}, {"date": "2023-03-15", "close": 106.88, "volume": 3266807.0}, {"date": "2023-03-16", "close": 106.81, "volume": 2029904.0}, {"date": "2023-03-17", "close": 107.14, "volume": 1628617.0}, {"date": "2023-03-20", "close": 106.83, "volume": 2251015.0}, {"date": "2023-03-21", "close": 106.48, "volume": 1621894.0}, {"date": "2023-03-22", "close": 107.09, "volume": 2073250.0}, {"date": "2023-03-23", "close": 107.14, "volume": 2004785.0}, {"date": "2023-03-24", "close": 107.37, "volume": 1532055.0}, {"date": "2023-03-27", "close": 107.06, "volume": 3191351.0}, {"date": "2023-03-28", "close": 107.18, "volume": 1996272.0}, {"date": "2023-03-29", "close": 107.28, "volume": 1590761.0}, {"date": "2023-03-30", "close": 107.59, "volume": 1339439.0}, {"date": "2023-03-31", "close": 107.74, "volume": 1849241.0}, {"date": "2023-04-03", "close": 107.61, "volume": 1505703.0}, {"date": "2023-04-04", "close": 107.91, "volume": 1510287.0}, {"date": "2023-04-05", "close": 108.24, "volume": 1438699.0}, {"date": "2023-04-06", "close": 108.33, "volume": 1284684.0}, {"date": "2023-04-10", "close": 108.01, "volume": 2281866.0}, {"date": "2023-04-11", "close": 108.31, "volume": 1681043.0}, {"date": "2023-04-12", "close": 108.58, "volume": 1624221.0}, {"date": "2023-04-13", "close": 108.35, "volume": 1208381.0}, {"date": "2023-04-14", "close": 107.94, "volume": 2983105.0}, {"date": "2023-04-17", "close": 107.75, "volume": 3004557.0}, {"date": "2023-04-18", "close": 106.97, "volume": 2596743.0}, {"date": "2023-04-19", "close": 106.83, "volume": 3030961.0}, {"date": "2023-04-20", "close": 107.02, "volume": 3580346.0}, {"date": "2023-04-21", "close": 106.9, "volume": 3786142.0}, {"date": "2023-04-24", "close": 107.34, "volume": 1457304.0}, {"date": "2023-04-25", "close": 107.57, "volume": 2851435.0}, {"date": "2023-04-26", "close": 107.05, "volume": 2072118.0}, {"date": "2023-04-27", "close": 106.81, "volume": 2019275.0}, {"date": "2023-04-28", "close": 107.29, "volume": 1909203.0}, {"date": "2023-05-01", "close": 106.52, "volume": 2413636.0}, {"date": "2023-05-02", "close": 107.14, "volume": 1831346.0}, {"date": "2023-05-03", "close": 107.35, "volume": 1663496.0}, {"date": "2023-05-04", "close": 107.37, "volume": 1890075.0}, {"date": "2023-05-05", "close": 107.46, "volume": 1527012.0}, {"date": "2023-05-08", "close": 107.18, "volume": 2953011.0}, {"date": "2023-05-09", "close": 107.08, "volume": 1454917.0}, {"date": "2023-05-10", "close": 107.38, "volume": 2233076.0}, {"date": "2023-05-11", "close": 107.46, "volume": 1600287.0}, {"date": "2023-05-12", "close": 107.0, "volume": 1774545.0}, {"date": "2023-05-15", "close": 106.97, "volume": 2749068.0}, {"date": "2023-05-16", "close": 107.04, "volume": 2708619.0}, {"date": "2023-05-17", "close": 106.66, "volume": 2159927.0}, {"date": "2023-05-18", "close": 106.08, "volume": 3047073.0}, {"date": "2023-05-19", "close": 105.75, "volume": 3271102.0}, {"date": "2023-05-22", "close": 105.57, "volume": 3051081.0}, {"date": "2023-05-23", "close": 105.35, "volume": 2433136.0}, {"date": "2023-05-24", "close": 105.16, "volume": 3152592.0}, {"date": "2023-05-25", "close": 105.46, "volume": 2859514.0}, {"date": "2023-05-26", "close": 105.73, "volume": 2495109.0}, {"date": "2023-05-30", "close": 106.23, "volume": 1946316.0}, {"date": "2023-05-31", "close": 106.37, "volume": 2486133.0}, {"date": "2023-06-01", "close": 106.24, "volume": 2517194.0}, {"date": "2023-06-02", "close": 105.96, "volume": 2331913.0}, {"date": "2023-06-05", "close": 106.18, "volume": 2430276.0}, {"date": "2023-06-06", "close": 106.35, "volume": 1300739.0}, {"date": "2023-06-07", "close": 106.01, "volume": 1986162.0}, {"date": "2023-06-08", "close": 106.42, "volume": 1512355.0}, {"date": "2023-06-09", "close": 106.32, "volume": 1348111.0}, {"date": "2023-06-12", "close": 106.34, "volume": 1221958.0}, {"date": "2023-06-13", "close": 106.24, "volume": 1971842.0}, {"date": "2023-06-14", "close": 106.5, "volume": 1628616.0}, {"date": "2023-06-15", "close": 106.81, "volume": 2450631.0}, {"date": "2023-06-16", "close": 106.74, "volume": 1401565.0}, {"date": "2023-06-20", "close": 106.87, "volume": 2261640.0}, {"date": "2023-06-21", "close": 106.97, "volume": 1587780.0}, {"date": "2023-06-22", "close": 106.64, "volume": 1750952.0}, {"date": "2023-06-23", "close": 106.95, "volume": 1316687.0}, {"date": "2023-06-26", "close": 106.96, "volume": 1508323.0}, {"date": "2023-06-27", "close": 106.95, "volume": 1292241.0}, {"date": "2023-06-28", "close": 107.11, "volume": 1192754.0}, {"date": "2023-06-29", "close": 106.53, "volume": 2640247.0}, {"date": "2023-06-30", "close": 106.73, "volume": 1295479.0}, {"date": "2023-07-03", "close": 106.53, "volume": 1199318.0}, {"date": "2023-07-05", "close": 106.29, "volume": 2017914.0}, {"date": "2023-07-06", "close": 106.04, "volume": 4039727.0}, {"date": "2023-07-07", "close": 106.01, "volume": 1192552.0}, {"date": "2023-07-10", "close": 106.11, "volume": 1933685.0}, {"date": "2023-07-11", "close": 106.22, "volume": 1415951.0}, {"date": "2023-07-12", "close": 106.57, "volume": 1875093.0}, {"date": "2023-07-13", "close": 107.01, "volume": 2656616.0}, {"date": "2023-07-14", "close": 106.71, "volume": 2229913.0}, {"date": "2023-07-17", "close": 106.83, "volume": 1496843.0}, {"date": "2023-07-18", "close": 107.1, "volume": 2776011.0}, {"date": "2023-07-19", "close": 107.39, "volume": 2958344.0}, {"date": "2023-07-20", "close": 107.07, "volume": 2269833.0}, {"date": "2023-07-21", "close": 107.29, "volume": 1810629.0}, {"date": "2023-07-24", "close": 107.22, "volume": 1441924.0}, {"date": "2023-07-25", "close": 107.09, "volume": 1772646.0}, {"date": "2023-07-26", "close": 107.22, "volume": 1679090.0}, {"date": "2023-07-27", "close": 106.72, "volume": 2891305.0}, {"date": "2023-07-28", "close": 106.66, "volume": 2022263.0}, {"date": "2023-07-31", "close": 106.52, "volume": 2867089.0}, {"date": "2023-08-01", "close": 106.14, "volume": 2038174.0}, {"date": "2023-08-02", "close": 105.84, "volume": 2467634.0}, {"date": "2023-08-03", "close": 105.28, "volume": 1979494.0}, {"date": "2023-08-04", "close": 105.74, "volume": 2413941.0}, {"date": "2023-08-07", "close": 105.48, "volume": 2092098.0}, {"date": "2023-08-08", "close": 105.87, "volume": 3894048.0}, {"date": "2023-08-09", "close": 105.94, "volume": 3144870.0}, {"date": "2023-08-10", "close": 105.77, "volume": 1712728.0}, {"date": "2023-08-11", "close": 105.68, "volume": 2868302.0}, {"date": "2023-08-14", "close": 105.68, "volume": 2695123.0}, {"date": "2023-08-15", "close": 105.78, "volume": 1784655.0}, {"date": "2023-08-16", "close": 105.55, "volume": 1287498.0}, {"date": "2023-08-17", "close": 105.26, "volume": 3589114.0}, {"date": "2023-08-18", "close": 105.18, "volume": 1755689.0}, {"date": "2023-08-21", "close": 104.85, "volume": 3770200.0}, {"date": "2023-08-22", "close": 104.75, "volume": 2573756.0}, {"date": "2023-08-23", "close": 105.19, "volume": 2550418.0}, {"date": "2023-08-24", "close": 105.14, "volume": 2545367.0}, {"date": "2023-08-25", "close": 105.01, "volume": 2394608.0}, {"date": "2023-08-28", "close": 105.16, "volume": 2961005.0}, {"date": "2023-08-29", "close": 105.36, "volume": 4387683.0}, {"date": "2023-08-30", "close": 105.34, "volume": 2682432.0}, {"date": "2023-08-31", "close": 105.46, "volume": 2213480.0}, {"date": "2023-09-01", "close": 105.11, "volume": 2352600.0}, {"date": "2023-09-05", "close": 104.84, "volume": 3394581.0}, {"date": "2023-09-06", "close": 104.99, "volume": 5661170.0}, {"date": "2023-09-07", "close": 104.79, "volume": 6335246.0}, {"date": "2023-09-08", "close": 104.92, "volume": 5785896.0}, {"date": "2023-09-11", "close": 104.92, "volume": 5415266.0}, {"date": "2023-09-12", "close": 104.94, "volume": 2956149.0}, {"date": "2023-09-13", "close": 104.99, "volume": 2625716.0}, {"date": "2023-09-14", "close": 104.77, "volume": 3783806.0}, {"date": "2023-09-15", "close": 104.71, "volume": 2096136.0}, {"date": "2023-09-18", "close": 104.82, "volume": 2829082.0}, {"date": "2023-09-19", "close": 104.63, "volume": 3634389.0}, {"date": "2023-09-20", "close": 104.56, "volume": 3331279.0}, {"date": "2023-09-21", "close": 103.89, "volume": 6985335.0}, {"date": "2023-09-22", "close": 103.96, "volume": 4370628.0}, {"date": "2023-09-25", "close": 103.2, "volume": 6017462.0}, {"date": "2023-09-26", "close": 103.09, "volume": 10918270.0}, {"date": "2023-09-27", "close": 102.82, "volume": 5939407.0}, {"date": "2023-09-28", "close": 102.58, "volume": 8228075.0}, {"date": "2023-09-29", "close": 102.54, "volume": 10869410.0}, {"date": "2023-10-02", "close": 101.94, "volume": 11671710.0}, {"date": "2023-10-03", "close": 101.55, "volume": 7549299.0}, {"date": "2023-10-04", "close": 101.85, "volume": 7179530.0}, {"date": "2023-10-05", "close": 101.98, "volume": 3833206.0}, {"date": "2023-10-06", "close": 101.56, "volume": 6933091.0}, {"date": "2023-10-09", "close": 102.21, "volume": 4540885.0}, {"date": "2023-10-10", "close": 102.47, "volume": 9482454.0}, {"date": "2023-10-11", "close": 102.96, "volume": 10301070.0}, {"date": "2023-10-12", "close": 102.47, "volume": 9230467.0}, {"date": "2023-10-13", "close": 102.65, "volume": 4507390.0}, {"date": "2023-10-16", "close": 102.25, "volume": 6751226.0}, {"date": "2023-10-17", "close": 101.75, "volume": 5731870.0}, {"date": "2023-10-18", "close": 101.56, "volume": 6517693.0}, {"date": "2023-10-19", "close": 101.1, "volume": 10430820.0}, {"date": "2023-10-20", "close": 101.38, "volume": 5693537.0}, {"date": "2023-10-23", "close": 101.33, "volume": 8571297.0}, {"date": "2023-10-24", "close": 101.41, "volume": 10028000.0}, {"date": "2023-10-25", "close": 100.97, "volume": 6798817.0}, {"date": "2023-10-26", "close": 101.34, "volume": 9402292.0}, {"date": "2023-10-27", "close": 101.22, "volume": 7191382.0}, {"date": "2023-10-30", "close": 100.98, "volume": 10539500.0}, {"date": "2023-10-31", "close": 101.02, "volume": 7848202.0}, {"date": "2023-11-01", "close": 101.2, "volume": 9128064.0}, {"date": "2023-11-02", "close": 102.06, "volume": 6713684.0}, {"date": "2023-11-03", "close": 102.76, "volume": 6762837.0}, {"date": "2023-11-06", "close": 102.54, "volume": 6967027.0}, {"date": "2023-11-07", "close": 103.21, "volume": 5971729.0}, {"date": "2023-11-08", "close": 103.68, "volume": 6869176.0}, {"date": "2023-11-09", "close": 103.24, "volume": 5598486.0}, {"date": "2023-11-10", "close": 103.59, "volume": 5170869.0}, {"date": "2023-11-13", "close": 103.72, "volume": 8406273.0}, {"date": "2023-11-14", "close": 104.59, "volume": 6012903.0}, {"date": "2023-11-15", "close": 104.36, "volume": 6882344.0}, {"date": "2023-11-16", "close": 104.74, "volume": 5385271.0}, {"date": "2023-11-17", "close": 104.81, "volume": 4655902.0}, {"date": "2023-11-20", "close": 105.18, "volume": 4864563.0}, {"date": "2023-11-21", "close": 105.4, "volume": 4055984.0}, {"date": "2023-11-22", "close": 105.61, "volume": 3997217.0}, {"date": "2023-11-24", "close": 105.38, "volume": 1709260.0}, {"date": "2023-11-27", "close": 105.71, "volume": 4764036.0}, {"date": "2023-11-28", "close": 105.99, "volume": 4826397.0}, {"date": "2023-11-29", "close": 106.65, "volume": 5127726.0}, {"date": "2023-11-30", "close": 106.52, "volume": 5524329.0}, {"date": "2023-12-01", "close": 106.86, "volume": 4029624.0}, {"date": "2023-12-04", "close": 106.7, "volume": 4100306.0}, {"date": "2023-12-05", "close": 107.01, "volume": 4823304.0}, {"date": "2023-12-06", "close": 107.19, "volume": 2913043.0}, {"date": "2023-12-07", "close": 107.18, "volume": 3918018.0}, {"date": "2023-12-08", "close": 107.11, "volume": 4640064.0}, {"date": "2023-12-11", "close": 107.03, "volume": 5658841.0}, {"date": "2023-12-12", "close": 107.13, "volume": 3246835.0}, {"date": "2023-12-13", "close": 107.76, "volume": 5074750.0}, {"date": "2023-12-14", "close": 108.04, "volume": 5277020.0}, {"date": "2023-12-15", "close": 108.06, "volume": 2886393.0}, {"date": "2023-12-18", "close": 107.93, "volume": 6253852.0}, {"date": "2023-12-19", "close": 108.04, "volume": 5097170.0}, {"date": "2023-12-20", "close": 108.2, "volume": 4227507.0}, {"date": "2023-12-21", "close": 108.2, "volume": 3111714.0}, {"date": "2023-12-22", "close": 108.29, "volume": 3033608.0}, {"date": "2023-12-26", "close": 108.33, "volume": 2567035.0}, {"date": "2023-12-27", "close": 108.77, "volume": 3407338.0}, {"date": "2023-12-28", "close": 108.49, "volume": 3381628.0}, {"date": "2023-12-29", "close": 108.41, "volume": 3543436.0}, {"date": "2024-01-02", "close": 108.26, "volume": 6226435.0}, {"date": "2024-01-03", "close": 108.31, "volume": 5199227.0}, {"date": "2024-01-04", "close": 108.21, "volume": 6194489.0}, {"date": "2024-01-05", "close": 108.07, "volume": 7720632.0}, {"date": "2024-01-08", "close": 108.45, "volume": 5396170.0}, {"date": "2024-01-09", "close": 108.43, "volume": 3086020.0}, {"date": "2024-01-10", "close": 108.3, "volume": 3878051.0}, {"date": "2024-01-11", "close": 108.58, "volume": 5794794.0}, {"date": "2024-01-12", "close": 108.6, "volume": 4006761.0}, {"date": "2024-01-16", "close": 108.32, "volume": 4790968.0}, {"date": "2024-01-17", "close": 107.98, "volume": 4817048.0}, {"date": "2024-01-18", "close": 107.59, "volume": 5181329.0}, {"date": "2024-01-19", "close": 107.49, "volume": 3331361.0}, {"date": "2024-01-22", "close": 107.51, "volume": 4377487.0}, {"date": "2024-01-23", "close": 107.44, "volume": 3939579.0}, {"date": "2024-01-24", "close": 107.51, "volume": 3462815.0}, {"date": "2024-01-25", "close": 107.84, "volume": 5196599.0}, {"date": "2024-01-26", "close": 107.66, "volume": 2185562.0}, {"date": "2024-01-29", "close": 108.08, "volume": 5943117.0}, {"date": "2024-01-30", "close": 108.16, "volume": 3610189.0}, {"date": "2024-01-31", "close": 108.46, "volume": 4884060.0}, {"date": "2024-02-01", "close": 108.76, "volume": 4759145.0}, {"date": "2024-02-02", "close": 107.95, "volume": 4729753.0}, {"date": "2024-02-05", "close": 107.41, "volume": 7851417.0}, {"date": "2024-02-06", "close": 107.83, "volume": 3189855.0}, {"date": "2024-02-07", "close": 107.71, "volume": 2599143.0}, {"date": "2024-02-08", "close": 107.62, "volume": 3635954.0}, {"date": "2024-02-09", "close": 107.71, "volume": 3561290.0}, {"date": "2024-02-12", "close": 107.86, "volume": 2077132.0}, {"date": "2024-02-13", "close": 107.43, "volume": 4082758.0}, {"date": "2024-02-14", "close": 107.64, "volume": 2792566.0}, {"date": "2024-02-15", "close": 107.99, "volume": 3899508.0}, {"date": "2024-02-16", "close": 107.89, "volume": 3859373.0}, {"date": "2024-02-20", "close": 107.86, "volume": 2569039.0}, {"date": "2024-02-21", "close": 107.86, "volume": 2670911.0}, {"date": "2024-02-22", "close": 107.64, "volume": 3120223.0}, {"date": "2024-02-23", "close": 107.97, "volume": 3146367.0}, {"date": "2024-02-26", "close": 107.76, "volume": 2840652.0}, {"date": "2024-02-27", "close": 107.73, "volume": 2196638.0}, {"date": "2024-02-28", "close": 107.85, "volume": 2981239.0}, {"date": "2024-02-29", "close": 107.97, "volume": 3063065.0}, {"date": "2024-03-01", "close": 107.87, "volume": 2287181.0}, {"date": "2024-03-04", "close": 107.63, "volume": 2521509.0}, {"date": "2024-03-05", "close": 108.01, "volume": 3300625.0}, {"date": "2024-03-06", "close": 107.98, "volume": 3069047.0}, {"date": "2024-03-07", "close": 108.18, "volume": 2262609.0}, {"date": "2024-03-08", "close": 108.17, "volume": 1352864.0}, {"date": "2024-03-11", "close": 108.14, "volume": 1656898.0}, {"date": "2024-03-12", "close": 108.08, "volume": 2060970.0}, {"date": "2024-03-13", "close": 108.02, "volume": 1946094.0}, {"date": "2024-03-14", "close": 107.71, "volume": 3008695.0}, {"date": "2024-03-15", "close": 107.65, "volume": 3195180.0}, {"date": "2024-03-18", "close": 107.66, "volume": 2835562.0}, {"date": "2024-03-19", "close": 107.79, "volume": 1505917.0}, {"date": "2024-03-20", "close": 107.81, "volume": 2385392.0}, {"date": "2024-03-21", "close": 107.79, "volume": 3315567.0}, {"date": "2024-03-22", "close": 107.94, "volume": 2143267.0}, {"date": "2024-03-25", "close": 107.55, "volume": 2457104.0}, {"date": "2024-03-26", "close": 107.53, "volume": 2692642.0}, {"date": "2024-03-27", "close": 107.69, "volume": 3166520.0}, {"date": "2024-03-28", "close": 107.6, "volume": 1945577.0}, {"date": "2024-04-01", "close": 107.02, "volume": 4200643.0}, {"date": "2024-04-02", "close": 106.79, "volume": 4435095.0}, {"date": "2024-04-03", "close": 106.72, "volume": 4550308.0}, {"date": "2024-04-04", "close": 106.85, "volume": 4818149.0}, {"date": "2024-04-05", "close": 106.44, "volume": 2484817.0}, {"date": "2024-04-08", "close": 106.62, "volume": 3165057.0}, {"date": "2024-04-09", "close": 106.89, "volume": 3633092.0}, {"date": "2024-04-10", "close": 106.16, "volume": 7100579.0}, {"date": "2024-04-11", "close": 106.22, "volume": 6154605.0}, {"date": "2024-04-12", "close": 106.58, "volume": 4106696.0}, {"date": "2024-04-15", "close": 106.41, "volume": 6234611.0}, {"date": "2024-04-16", "close": 106.21, "volume": 4638213.0}, {"date": "2024-04-17", "close": 106.36, "volume": 3440797.0}, {"date": "2024-04-18", "close": 106.39, "volume": 2247548.0}, {"date": "2024-04-19", "close": 106.47, "volume": 1696826.0}, {"date": "2024-04-22", "close": 106.57, "volume": 5622253.0}, {"date": "2024-04-23", "close": 106.52, "volume": 2935582.0}, {"date": "2024-04-24", "close": 106.44, "volume": 2276570.0}, {"date": "2024-04-25", "close": 106.13, "volume": 3228196.0}, {"date": "2024-04-26", "close": 106.12, "volume": 3049022.0}, {"date": "2024-04-29", "close": 106.38, "volume": 2373063.0}, {"date": "2024-04-30", "close": 106.33, "volume": 2725834.0}, {"date": "2024-05-01", "close": 106.2, "volume": 4388170.0}, {"date": "2024-05-02", "close": 106.36, "volume": 3293783.0}, {"date": "2024-05-03", "close": 106.67, "volume": 7096558.0}, {"date": "2024-05-06", "close": 106.8, "volume": 3227749.0}, {"date": "2024-05-07", "close": 107.09, "volume": 3164071.0}, {"date": "2024-05-08", "close": 107.02, "volume": 1936182.0}, {"date": "2024-05-09", "close": 107.05, "volume": 3324890.0}, {"date": "2024-05-10", "close": 106.8, "volume": 2359655.0}, {"date": "2024-05-13", "close": 106.8, "volume": 2530503.0}, {"date": "2024-05-14", "close": 106.86, "volume": 2990953.0}, {"date": "2024-05-15", "close": 107.16, "volume": 3896332.0}, {"date": "2024-05-16", "close": 107.0, "volume": 2803976.0}, {"date": "2024-05-17", "close": 106.61, "volume": 4720524.0}, {"date": "2024-05-20", "close": 106.47, "volume": 4304986.0}, {"date": "2024-05-21", "close": 106.47, "volume": 3139664.0}, {"date": "2024-05-22", "close": 106.23, "volume": 4810338.0}, {"date": "2024-05-23", "close": 105.86, "volume": 2421451.0}, {"date": "2024-05-24", "close": 105.76, "volume": 2191933.0}, {"date": "2024-05-28", "close": 105.78, "volume": 6506498.0}, {"date": "2024-05-29", "close": 105.37, "volume": 5802412.0}, {"date": "2024-05-30", "close": 105.58, "volume": 3481873.0}, {"date": "2024-05-31", "close": 105.74, "volume": 2982764.0}, {"date": "2024-06-03", "close": 105.68, "volume": 4491983.0}, {"date": "2024-06-04", "close": 106.07, "volume": 4308122.0}, {"date": "2024-06-05", "close": 106.48, "volume": 4517596.0}, {"date": "2024-06-06", "close": 106.69, "volume": 3664286.0}, {"date": "2024-06-07", "close": 106.16, "volume": 4536828.0}, {"date": "2024-06-10", "close": 106.06, "volume": 4241636.0}, {"date": "2024-06-11", "close": 106.16, "volume": 4237430.0}, {"date": "2024-06-12", "close": 106.66, "volume": 4148106.0}, {"date": "2024-06-13", "close": 106.97, "volume": 4073782.0}, {"date": "2024-06-14", "close": 107.11, "volume": 2806985.0}, {"date": "2024-06-17", "close": 106.86, "volume": 2605684.0}, {"date": "2024-06-18", "close": 107.12, "volume": 2828589.0}, {"date": "2024-06-20", "close": 106.85, "volume": 2493147.0}, {"date": "2024-06-21", "close": 106.81, "volume": 3683704.0}, {"date": "2024-06-24", "close": 106.83, "volume": 2792824.0}, {"date": "2024-06-25", "close": 106.9, "volume": 1404886.0}, {"date": "2024-06-26", "close": 106.56, "volume": 2629845.0}, {"date": "2024-06-27", "close": 106.82, "volume": 1807684.0}, {"date": "2024-06-28", "close": 106.55, "volume": 2603487.0}, {"date": "2024-07-01", "close": 106.13, "volume": 3545375.0}, {"date": "2024-07-02", "close": 106.43, "volume": 3064741.0}, {"date": "2024-07-03", "close": 106.71, "volume": 2812002.0}, {"date": "2024-07-05", "close": 106.97, "volume": 2700325.0}, {"date": "2024-07-08", "close": 107.03, "volume": 3393954.0}, {"date": "2024-07-09", "close": 106.97, "volume": 2446453.0}, {"date": "2024-07-10", "close": 106.86, "volume": 1864711.0}, {"date": "2024-07-11", "close": 107.2, "volume": 3011157.0}, {"date": "2024-07-12", "close": 107.34, "volume": 2015530.0}, {"date": "2024-07-15", "close": 107.24, "volume": 2382351.0}, {"date": "2024-07-16", "close": 107.41, "volume": 2464438.0}, {"date": "2024-07-17", "close": 107.5, "volume": 1613628.0}, {"date": "2024-07-18", "close": 107.36, "volume": 2187156.0}, {"date": "2024-07-19", "close": 107.18, "volume": 3339827.0}, {"date": "2024-07-22", "close": 107.23, "volume": 2705875.0}, {"date": "2024-07-23", "close": 107.32, "volume": 2430783.0}, {"date": "2024-07-24", "close": 107.02, "volume": 4519962.0}, {"date": "2024-07-25", "close": 107.06, "volume": 3287089.0}, {"date": "2024-07-26", "close": 107.29, "volume": 2242955.0}, {"date": "2024-07-29", "close": 107.32, "volume": 1620882.0}, {"date": "2024-07-30", "close": 107.41, "volume": 2186599.0}, {"date": "2024-07-31", "close": 107.68, "volume": 3619862.0}, {"date": "2024-08-01", "close": 107.58, "volume": 3230766.0}, {"date": "2024-08-02", "close": 108.26, "volume": 4648798.0}, {"date": "2024-08-05", "close": 108.2, "volume": 5879592.0}, {"date": "2024-08-06", "close": 108.02, "volume": 6026257.0}, {"date": "2024-08-07", "close": 107.64, "volume": 7365600.0}, {"date": "2024-08-08", "close": 107.48, "volume": 3130009.0}, {"date": "2024-08-09", "close": 107.69, "volume": 3336649.0}, {"date": "2024-08-12", "close": 107.8, "volume": 1678529.0}, {"date": "2024-08-13", "close": 107.92, "volume": 2710283.0}, {"date": "2024-08-14", "close": 108.07, "volume": 1867536.0}, {"date": "2024-08-15", "close": 107.72, "volume": 3266669.0}, {"date": "2024-08-16", "close": 107.79, "volume": 2370633.0}, {"date": "2024-08-19", "close": 107.85, "volume": 2859138.0}, {"date": "2024-08-20", "close": 107.91, "volume": 2899996.0}, {"date": "2024-08-21", "close": 108.02, "volume": 2692972.0}, {"date": "2024-08-22", "close": 107.81, "volume": 2650411.0}, {"date": "2024-08-23", "close": 108.12, "volume": 2400272.0}, {"date": "2024-08-26", "close": 108.02, "volume": 1559950.0}, {"date": "2024-08-27", "close": 107.98, "volume": 1860635.0}, {"date": "2024-08-28", "close": 107.84, "volume": 1728643.0}, {"date": "2024-08-29", "close": 107.84, "volume": 1670022.0}, {"date": "2024-08-30", "close": 107.67, "volume": 3349511.0}, {"date": "2024-09-03", "close": 107.7, "volume": 3079348.0}, {"date": "2024-09-04", "close": 107.87, "volume": 3844680.0}, {"date": "2024-09-05", "close": 108.14, "volume": 5527821.0}, {"date": "2024-09-06", "close": 108.15, "volume": 5341505.0}, {"date": "2024-09-09", "close": 108.18, "volume": 2861616.0}, {"date": "2024-09-10", "close": 108.42, "volume": 2862352.0}, {"date": "2024-09-11", "close": 108.37, "volume": 1749078.0}, {"date": "2024-09-12", "close": 108.36, "volume": 2789971.0}, {"date": "2024-09-13", "close": 108.44, "volume": 2911481.0}, {"date": "2024-09-16", "close": 108.63, "volume": 1475877.0}, {"date": "2024-09-17", "close": 108.58, "volume": 1829543.0}, {"date": "2024-09-18", "close": 108.54, "volume": 2085833.0}, {"date": "2024-09-19", "close": 108.4, "volume": 3216145.0}, {"date": "2024-09-20", "close": 108.36, "volume": 2162334.0}, {"date": "2024-09-23", "close": 108.42, "volume": 2307066.0}, {"date": "2024-09-24", "close": 108.48, "volume": 2093611.0}, {"date": "2024-09-25", "close": 108.36, "volume": 3919012.0}, {"date": "2024-09-26", "close": 108.37, "volume": 4372613.0}, {"date": "2024-09-27", "close": 108.7, "volume": 1950063.0}, {"date": "2024-09-30", "close": 108.63, "volume": 2416920.0}, {"date": "2024-10-01", "close": 108.7, "volume": 2891890.0}, {"date": "2024-10-02", "close": 108.65, "volume": 2593582.0}, {"date": "2024-10-03", "close": 108.48, "volume": 1874085.0}, {"date": "2024-10-04", "close": 108.02, "volume": 2997884.0}, {"date": "2024-10-07", "close": 107.86, "volume": 3662463.0}, {"date": "2024-10-08", "close": 107.93, "volume": 2744689.0}, {"date": "2024-10-09", "close": 107.7, "volume": 2907784.0}, {"date": "2024-10-10", "close": 107.81, "volume": 5657497.0}, {"date": "2024-10-11", "close": 107.79, "volume": 2719788.0}, {"date": "2024-10-14", "close": 107.62, "volume": 1457451.0}, {"date": "2024-10-15", "close": 108.03, "volume": 3999856.0}, {"date": "2024-10-16", "close": 108.04, "volume": 2441379.0}, {"date": "2024-10-17", "close": 107.86, "volume": 3268698.0}, {"date": "2024-10-18", "close": 107.91, "volume": 1333057.0}, {"date": "2024-10-21", "close": 107.53, "volume": 4554487.0}, {"date": "2024-10-22", "close": 107.25, "volume": 4075997.0}, {"date": "2024-10-23", "close": 106.64, "volume": 6864705.0}, {"date": "2024-10-24", "close": 106.87, "volume": 6502742.0}, {"date": "2024-10-25", "close": 106.99, "volume": 3555396.0}, {"date": "2024-10-28", "close": 107.09, "volume": 3382977.0}, {"date": "2024-10-29", "close": 106.95, "volume": 5690219.0}, {"date": "2024-10-30", "close": 107.02, "volume": 5045407.0}, {"date": "2024-10-31", "close": 107.03, "volume": 3180897.0}, {"date": "2024-11-01", "close": 106.76, "volume": 4461707.0}, {"date": "2024-11-04", "close": 107.16, "volume": 4214933.0}, {"date": "2024-11-05", "close": 107.3, "volume": 4330229.0}, {"date": "2024-11-06", "close": 105.93, "volume": 6817009.0}, {"date": "2024-11-07", "close": 106.57, "volume": 8638261.0}, {"date": "2024-11-08", "close": 107.45, "volume": 4026220.0}, {"date": "2024-11-11", "close": 107.37, "volume": 1611202.0}, {"date": "2024-11-12", "close": 107.07, "volume": 6453641.0}, {"date": "2024-11-13", "close": 107.09, "volume": 5306370.0}, {"date": "2024-11-14", "close": 107.14, "volume": 3374667.0}, {"date": "2024-11-15", "close": 107.43, "volume": 3714077.0}, {"date": "2024-11-18", "close": 107.49, "volume": 3116116.0}, {"date": "2024-11-19", "close": 107.59, "volume": 2444092.0}, {"date": "2024-11-20", "close": 107.59, "volume": 2777750.0}, {"date": "2024-11-21", "close": 107.54, "volume": 2441344.0}, {"date": "2024-11-22", "close": 107.61, "volume": 2340599.0}, {"date": "2024-11-25", "close": 108.01, "volume": 3648301.0}, {"date": "2024-11-26", "close": 108.09, "volume": 3178031.0}, {"date": "2024-11-27", "close": 108.29, "volume": 2035764.0}, {"date": "2024-11-29", "close": 108.54, "volume": 1463855.0}, {"date": "2024-12-02", "close": 108.36, "volume": 2829555.0}, {"date": "2024-12-03", "close": 108.34, "volume": 4593600.0}, {"date": "2024-12-04", "close": 108.51, "volume": 2739800.0}, {"date": "2024-12-05", "close": 108.41, "volume": 2651048.0}, {"date": "2024-12-06", "close": 108.56, "volume": 2709271.0}, {"date": "2024-12-09", "close": 108.39, "volume": 2038979.0}, {"date": "2024-12-10", "close": 108.2, "volume": 2322894.0}, {"date": "2024-12-11", "close": 107.89, "volume": 4198113.0}, {"date": "2024-12-12", "close": 107.61, "volume": 5241731.0}, {"date": "2024-12-13", "close": 107.26, "volume": 4010273.0}, {"date": "2024-12-16", "close": 107.48, "volume": 4643324.0}, {"date": "2024-12-17", "close": 107.18, "volume": 5208054.0}, {"date": "2024-12-18", "close": 106.31, "volume": 4637358.0}, {"date": "2024-12-19", "close": 105.78, "volume": 8692363.0}, {"date": "2024-12-20", "close": 106.2, "volume": 8870627.0}, {"date": "2024-12-23", "close": 106.11, "volume": 5433956.0}, {"date": "2024-12-24", "close": 106.15, "volume": 2302351.0}, {"date": "2024-12-26", "close": 106.15, "volume": 3797983.0}, {"date": "2024-12-27", "close": 106.16, "volume": 4560384.0}, {"date": "2024-12-30", "close": 106.58, "volume": 5972393.0}, {"date": "2024-12-31", "close": 106.55, "volume": 4595799.0}, {"date": "2025-01-02", "close": 106.68, "volume": 4360792.0}, {"date": "2025-01-03", "close": 106.58, "volume": 2105064.0}, {"date": "2025-01-06", "close": 106.64, "volume": 4851278.0}, {"date": "2025-01-07", "close": 106.43, "volume": 4663071.0}, {"date": "2025-01-08", "close": 106.1, "volume": 4045557.0}, {"date": "2025-01-10", "close": 105.65, "volume": 4574416.0}, {"date": "2025-01-13", "close": 105.47, "volume": 7430772.0}, {"date": "2025-01-14", "close": 105.35, "volume": 3769645.0}, {"date": "2025-01-15", "close": 105.93, "volume": 5784504.0}, {"date": "2025-01-16", "close": 105.99, "volume": 6242667.0}, {"date": "2025-01-17", "close": 106.23, "volume": 3174141.0}, {"date": "2025-01-21", "close": 106.37, "volume": 7196955.0}, {"date": "2025-01-22", "close": 106.31, "volume": 7002095.0}, {"date": "2025-01-23", "close": 106.02, "volume": 4521397.0}, {"date": "2025-01-24", "close": 106.29, "volume": 2710478.0}, {"date": "2025-01-27", "close": 106.83, "volume": 4785350.0}, {"date": "2025-01-28", "close": 106.68, "volume": 3236201.0}, {"date": "2025-01-29", "close": 106.53, "volume": 3218327.0}, {"date": "2025-01-30", "close": 106.71, "volume": 3726006.0}, {"date": "2025-01-31", "close": 106.54, "volume": 3815746.0}, {"date": "2025-02-03", "close": 106.43, "volume": 3205417.0}, {"date": "2025-02-04", "close": 106.69, "volume": 5107119.0}, {"date": "2025-02-05", "close": 107.06, "volume": 6013160.0}, {"date": "2025-02-06", "close": 106.94, "volume": 2278329.0}, {"date": "2025-02-07", "close": 106.71, "volume": 1947891.0}, {"date": "2025-02-10", "close": 106.72, "volume": 2872566.0}, {"date": "2025-02-11", "close": 106.59, "volume": 2936092.0}, {"date": "2025-02-12", "close": 106.13, "volume": 4724247.0}, {"date": "2025-02-13", "close": 106.54, "volume": 6768986.0}, {"date": "2025-02-14", "close": 106.7, "volume": 3451728.0}, {"date": "2025-02-18", "close": 106.5, "volume": 3766296.0}, {"date": "2025-02-19", "close": 106.71, "volume": 3182553.0}, {"date": "2025-02-20", "close": 106.84, "volume": 2616811.0}, {"date": "2025-02-21", "close": 107.08, "volume": 3908021.0}, {"date": "2025-02-24", "close": 107.1, "volume": 3451274.0}, {"date": "2025-02-25", "close": 107.46, "volume": 4330271.0}, {"date": "2025-02-26", "close": 107.6, "volume": 2505325.0}, {"date": "2025-02-27", "close": 107.41, "volume": 2764399.0}, {"date": "2025-02-28", "close": 107.68, "volume": 2274620.0}, {"date": "2025-03-03", "close": 107.31, "volume": 2540971.0}, {"date": "2025-03-04", "close": 106.96, "volume": 4667964.0}, {"date": "2025-03-05", "close": 106.81, "volume": 3588394.0}, {"date": "2025-03-06", "close": 106.46, "volume": 4277737.0}, {"date": "2025-03-07", "close": 106.41, "volume": 5359966.0}, {"date": "2025-03-10", "close": 106.51, "volume": 3704334.0}, {"date": "2025-03-11", "close": 106.19, "volume": 4878496.0}, {"date": "2025-03-12", "close": 105.74, "volume": 6206757.0}, {"date": "2025-03-13", "close": 105.81, "volume": 9506537.0}, {"date": "2025-03-14", "close": 105.86, "volume": 4984218.0}, {"date": "2025-03-17", "close": 105.86, "volume": 3435801.0}, {"date": "2025-03-18", "close": 105.95, "volume": 3130520.0}, {"date": "2025-03-19", "close": 105.95, "volume": 5195430.0}, {"date": "2025-03-20", "close": 106.03, "volume": 5447724.0}, {"date": "2025-03-21", "close": 105.83, "volume": 4503674.0}, {"date": "2025-03-24", "close": 105.54, "volume": 5388317.0}, {"date": "2025-03-25", "close": 105.35, "volume": 4993154.0}, {"date": "2025-03-26", "close": 104.84, "volume": 4817807.0}, {"date": "2025-03-27", "close": 104.71, "volume": 9406759.0}, {"date": "2025-03-28", "close": 105.19, "volume": 5545497.0}, {"date": "2025-03-31", "close": 105.44, "volume": 6167907.0}, {"date": "2025-04-01", "close": 105.51, "volume": 6060895.0}, {"date": "2025-04-02", "close": 105.28, "volume": 5183125.0}, {"date": "2025-04-03", "close": 105.8, "volume": 7388107.0}, {"date": "2025-04-04", "close": 105.74, "volume": 8246245.0}, {"date": "2025-04-07", "close": 103.82, "volume": 14429460.0}, {"date": "2025-04-08", "close": 102.37, "volume": 13970060.0}, {"date": "2025-04-09", "close": 103.32, "volume": 26211780.0}, {"date": "2025-04-10", "close": 102.96, "volume": 15589330.0}, {"date": "2025-04-11", "close": 102.31, "volume": 14563050.0}, {"date": "2025-04-14", "close": 103.21, "volume": 8255362.0}, {"date": "2025-04-15", "close": 103.42, "volume": 9585026.0}, {"date": "2025-04-16", "close": 103.66, "volume": 7534906.0}, {"date": "2025-04-17", "close": 103.6, "volume": 6186335.0}, {"date": "2025-04-21", "close": 102.97, "volume": 8407435.0}, {"date": "2025-04-22", "close": 103.13, "volume": 25919920.0}, {"date": "2025-04-23", "close": 103.49, "volume": 6775277.0}, {"date": "2025-04-24", "close": 103.89, "volume": 6632260.0}, {"date": "2025-04-25", "close": 104.02, "volume": 6566072.0}, {"date": "2025-04-28", "close": 104.25, "volume": 6007606.0}, {"date": "2025-04-29", "close": 104.38, "volume": 6381222.0}, {"date": "2025-04-30", "close": 104.73, "volume": 7777273.0}, {"date": "2025-05-01", "close": 104.39, "volume": 4931183.0}, {"date": "2025-05-02", "close": 104.25, "volume": 6873018.0}, {"date": "2025-05-05", "close": 104.0, "volume": 5718619.0}, {"date": "2025-05-06", "close": 104.4, "volume": 5058543.0}, {"date": "2025-05-07", "close": 104.53, "volume": 2945015.0}, {"date": "2025-05-08", "close": 104.19, "volume": 5617351.0}, {"date": "2025-05-09", "close": 104.28, "volume": 4647230.0}, {"date": "2025-05-12", "close": 104.21, "volume": 7434419.0}, {"date": "2025-05-13", "close": 104.43, "volume": 6199301.0}, {"date": "2025-05-14", "close": 104.02, "volume": 4611079.0}, {"date": "2025-05-15", "close": 104.41, "volume": 5293112.0}, {"date": "2025-05-16", "close": 104.51, "volume": 4529376.0}, {"date": "2025-05-19", "close": 104.44, "volume": 4996686.0}, {"date": "2025-05-20", "close": 104.18, "volume": 3312506.0}, {"date": "2025-05-21", "close": 103.68, "volume": 8060090.0}, {"date": "2025-05-22", "close": 103.7, "volume": 9234575.0}, {"date": "2025-05-23", "close": 103.75, "volume": 6861445.0}, {"date": "2025-05-27", "close": 104.07, "volume": 5922502.0}, {"date": "2025-05-28", "close": 103.89, "volume": 3863038.0}, {"date": "2025-05-29", "close": 103.99, "volume": 3660573.0}, {"date": "2025-05-30", "close": 103.85, "volume": 6744091.0}, {"date": "2025-06-02", "close": 103.28, "volume": 10931890.0}, {"date": "2025-06-03", "close": 103.3, "volume": 9137459.0}, {"date": "2025-06-04", "close": 103.55, "volume": 6660664.0}, {"date": "2025-06-05", "close": 103.54, "volume": 7434887.0}, {"date": "2025-06-06", "close": 103.2, "volume": 4819285.0}, {"date": "2025-06-09", "close": 103.47, "volume": 6370284.0}, {"date": "2025-06-10", "close": 103.44, "volume": 4020590.0}, {"date": "2025-06-11", "close": 103.64, "volume": 5764907.0}, {"date": "2025-06-12", "close": 104.1, "volume": 4463026.0}, {"date": "2025-06-13", "close": 103.88, "volume": 3539646.0}, {"date": "2025-06-16", "close": 103.96, "volume": 5927118.0}, {"date": "2025-06-17", "close": 104.07, "volume": 4328336.0}, {"date": "2025-06-18", "close": 103.97, "volume": 4180724.0}, {"date": "2025-06-20", "close": 103.96, "volume": 3734661.0}, {"date": "2025-06-23", "close": 104.08, "volume": 4705542.0}, {"date": "2025-06-24", "close": 104.21, "volume": 4252803.0}, {"date": "2025-06-25", "close": 104.19, "volume": 4736138.0}, {"date": "2025-06-26", "close": 104.35, "volume": 2528585.0}, {"date": "2025-06-27", "close": 104.32, "volume": 5260674.0}, {"date": "2025-06-30", "close": 104.48, "volume": 4395907.0}, {"date": "2025-07-01", "close": 104.29, "volume": 5714674.0}, {"date": "2025-07-02", "close": 104.36, "volume": 4251988.0}, {"date": "2025-07-03", "close": 104.27, "volume": 2357998.0}, {"date": "2025-07-07", "close": 104.29, "volume": 4249688.0}, {"date": "2025-07-08", "close": 104.13, "volume": 3601308.0}, {"date": "2025-07-09", "close": 104.26, "volume": 3356458.0}, {"date": "2025-07-10", "close": 104.26, "volume": 3312772.0}, {"date": "2025-07-11", "close": 103.95, "volume": 3813689.0}, {"date": "2025-07-14", "close": 103.83, "volume": 6058079.0}, {"date": "2025-07-15", "close": 103.65, "volume": 9134106.0}, {"date": "2025-07-16", "close": 103.41, "volume": 9430013.0}, {"date": "2025-07-17", "close": 103.26, "volume": 6589591.0}, {"date": "2025-07-18", "close": 103.24, "volume": 6738809.0}, {"date": "2025-07-21", "close": 103.55, "volume": 9175949.0}, {"date": "2025-07-22", "close": 103.62, "volume": 4785474.0}, {"date": "2025-07-23", "close": 103.54, "volume": 5941777.0}, {"date": "2025-07-24", "close": 103.49, "volume": 6103037.0}, {"date": "2025-07-25", "close": 103.62, "volume": 4318762.0}, {"date": "2025-07-28", "close": 103.63, "volume": 6692882.0}, {"date": "2025-07-29", "close": 103.86, "volume": 9540739.0}, {"date": "2025-07-30", "close": 103.63, "volume": 4919398.0}, {"date": "2025-07-31", "close": 103.87, "volume": 6085767.0}, {"date": "2025-08-01", "close": 104.11, "volume": 7062705.0}, {"date": "2025-08-04", "close": 104.09, "volume": 5478145.0}, {"date": "2025-08-05", "close": 104.18, "volume": 4748714.0}, {"date": "2025-08-06", "close": 104.03, "volume": 3547914.0}, {"date": "2025-08-07", "close": 104.08, "volume": 5286356.0}, {"date": "2025-08-08", "close": 104.02, "volume": 4923515.0}, {"date": "2025-08-11", "close": 104.15, "volume": 3460723.0}, {"date": "2025-08-12", "close": 104.15, "volume": 4649923.0}, {"date": "2025-08-13", "close": 104.22, "volume": 2890021.0}, {"date": "2025-08-14", "close": 104.05, "volume": 4580433.0}, {"date": "2025-08-15", "close": 104.06, "volume": 4169342.0}, {"date": "2025-08-18", "close": 104.04, "volume": 4693912.0}, {"date": "2025-08-19", "close": 104.1, "volume": 3774736.0}, {"date": "2025-08-20", "close": 104.05, "volume": 4008755.0}, {"date": "2025-08-21", "close": 103.91, "volume": 6840180.0}, {"date": "2025-08-22", "close": 104.23, "volume": 4393335.0}, {"date": "2025-08-25", "close": 104.25, "volume": 5425432.0}, {"date": "2025-08-26", "close": 104.33, "volume": 4358651.0}, {"date": "2025-08-27", "close": 104.44, "volume": 6200267.0}, {"date": "2025-08-28", "close": 104.54, "volume": 3390271.0}, {"date": "2025-08-29", "close": 104.46, "volume": 2800226.0}, {"date": "2025-09-02", "close": 103.97, "volume": 5261062.0}, {"date": "2025-09-03", "close": 104.23, "volume": 2990061.0}, {"date": "2025-09-04", "close": 104.55, "volume": 3896704.0}, {"date": "2025-09-05", "close": 105.25, "volume": 5909693.0}, {"date": "2025-09-08", "close": 105.83, "volume": 6803086.0}, {"date": "2025-09-09", "close": 105.67, "volume": 8065866.0}, {"date": "2025-09-10", "close": 106.09, "volume": 4586582.0}, {"date": "2025-09-11", "close": 106.48, "volume": 3969992.0}, {"date": "2025-09-12", "close": 106.43, "volume": 2972578.0}, {"date": "2025-09-15", "close": 106.63, "volume": 4692002.0}, {"date": "2025-09-16", "close": 106.68, "volume": 10565790.0}, {"date": "2025-09-17", "close": 106.66, "volume": 7131224.0}, {"date": "2025-09-18", "close": 106.58, "volume": 5471016.0}, {"date": "2025-09-19", "close": 106.47, "volume": 3824416.0}, {"date": "2025-09-22", "close": 106.48, "volume": 5676557.0}, {"date": "2025-09-23", "close": 106.43, "volume": 3429262.0}, {"date": "2025-09-24", "close": 106.35, "volume": 4048072.0}, {"date": "2025-09-25", "close": 106.25, "volume": 2941417.0}, {"date": "2025-09-26", "close": 106.26, "volume": 3034647.0}, {"date": "2025-09-29", "close": 106.42, "volume": 3094392.0}, {"date": "2025-09-30", "close": 106.49, "volume": 4751829.0}, {"date": "2025-10-01", "close": 106.39, "volume": 2982427.0}, {"date": "2025-10-02", "close": 106.36, "volume": 3126682.0}, {"date": "2025-10-03", "close": 106.38, "volume": 3287849.0}, {"date": "2025-10-06", "close": 106.46, "volume": 3257782.0}, {"date": "2025-10-07", "close": 106.54, "volume": 2859858.0}, {"date": "2025-10-08", "close": 106.57, "volume": 2041847.0}, {"date": "2025-10-09", "close": 106.56, "volume": 2398745.0}, {"date": "2025-10-10", "close": 106.85, "volume": 5147781.0}, {"date": "2025-10-13", "close": 107.01, "volume": 1515126.0}, {"date": "2025-10-14", "close": 106.95, "volume": 2496014.0}, {"date": "2025-10-15", "close": 107.1, "volume": 4306142.0}, {"date": "2025-10-16", "close": 107.42, "volume": 4972163.0}, {"date": "2025-10-17", "close": 107.42, "volume": 2733044.0}, {"date": "2025-10-20", "close": 107.51, "volume": 2674689.0}, {"date": "2025-10-21", "close": 107.58, "volume": 4872119.0}, {"date": "2025-10-22", "close": 107.6, "volume": 2694801.0}, {"date": "2025-10-23", "close": 107.53, "volume": 3324998.0}, {"date": "2025-10-24", "close": 107.6, "volume": 3218676.0}, {"date": "2025-10-27", "close": 107.61, "volume": 4089886.0}, {"date": "2025-10-28", "close": 107.55, "volume": 3806858.0}, {"date": "2025-10-29", "close": 107.4, "volume": 4391317.0}, {"date": "2025-10-30", "close": 107.36, "volume": 4914303.0}, {"date": "2025-10-31", "close": 107.48, "volume": 3177706.0}, {"date": "2025-11-03", "close": 107.06, "volume": 6832925.0}, {"date": "2025-11-04", "close": 107.23, "volume": 3697621.0}, {"date": "2025-11-05", "close": 106.99, "volume": 4818928.0}, {"date": "2025-11-06", "close": 107.23, "volume": 4507623.0}, {"date": "2025-11-07", "close": 107.22, "volume": 4652707.0}, {"date": "2025-11-10", "close": 107.27, "volume": 2480506.0}, {"date": "2025-11-11", "close": 107.54, "volume": 2279085.0}, {"date": "2025-11-12", "close": 107.37, "volume": 4034349.0}, {"date": "2025-11-13", "close": 107.19, "volume": 4548624.0}, {"date": "2025-11-14", "close": 106.97, "volume": 5522163.0}, {"date": "2025-11-17", "close": 107.09, "volume": 3620026.0}, {"date": "2025-11-18", "close": 107.21, "volume": 4102150.0}, {"date": "2025-11-19", "close": 107.05, "volume": 3600021.0}, {"date": "2025-11-20", "close": 107.12, "volume": 5981008.0}, {"date": "2025-11-21", "close": 107.16, "volume": 4864223.0}, {"date": "2025-11-24", "close": 107.2, "volume": 5399064.0}, {"date": "2025-11-25", "close": 107.25, "volume": 4736450.0}, {"date": "2025-11-26", "close": 107.4, "volume": 4033878.0}, {"date": "2025-11-28", "close": 107.43, "volume": 2748793.0}, {"date": "2025-12-01", "close": 106.87, "volume": 3424370.0}, {"date": "2025-12-02", "close": 106.81, "volume": 2706393.0}, {"date": "2025-12-03", "close": 106.87, "volume": 4043892.0}, {"date": "2025-12-04", "close": 106.86, "volume": 2995356.0}, {"date": "2025-12-05", "close": 106.91, "volume": 3249708.0}, {"date": "2025-12-08", "close": 106.85, "volume": 2656001.0}, {"date": "2025-12-09", "close": 106.79, "volume": 2983542.0}, {"date": "2025-12-10", "close": 106.97, "volume": 4505563.0}, {"date": "2025-12-11", "close": 106.97, "volume": 3353897.0}, {"date": "2025-12-12", "close": 106.85, "volume": 3220512.0}, {"date": "2025-12-15", "close": 106.84, "volume": 3690777.0}, {"date": "2025-12-16", "close": 106.99, "volume": 2899136.0}, {"date": "2025-12-17", "close": 106.96, "volume": 2847293.0}, {"date": "2025-12-18", "close": 107.02, "volume": 3062817.0}, {"date": "2025-12-19", "close": 106.71, "volume": 2995667.0}, {"date": "2025-12-22", "close": 106.73, "volume": 3058465.0}, {"date": "2025-12-23", "close": 106.79, "volume": 3407132.0}, {"date": "2025-12-24", "close": 106.96, "volume": 2426863.0}, {"date": "2025-12-26", "close": 106.89, "volume": 2952124.0}, {"date": "2025-12-29", "close": 107.04, "volume": 5592531.0}, {"date": "2025-12-30", "close": 107.1, "volume": 3766882.0}, {"date": "2025-12-31", "close": 107.11, "volume": 2706332.0}, {"date": "2026-01-02", "close": 107.24, "volume": 2751660.0}, {"date": "2026-01-05", "close": 107.34, "volume": 4859914.0}, {"date": "2026-01-06", "close": 107.42, "volume": 4399747.0}, {"date": "2026-01-07", "close": 107.65, "volume": 4164612.0}, {"date": "2026-01-08", "close": 107.53, "volume": 5136732.0}, {"date": "2026-01-09", "close": 107.66, "volume": 3595250.0}, {"date": "2026-01-12", "close": 107.55, "volume": 4655485.0}, {"date": "2026-01-13", "close": 107.59, "volume": 6358619.0}, {"date": "2026-01-14", "close": 107.77, "volume": 5883338.0}, {"date": "2026-01-15", "close": 107.73, "volume": 3539040.0}, {"date": "2026-01-16", "close": 107.61, "volume": 4204996.0}, {"date": "2026-01-20", "close": 107.23, "volume": 5693011.0}, {"date": "2026-01-21", "close": 107.5, "volume": 4512346.0}, {"date": "2026-01-22", "close": 107.49, "volume": 3664414.0}, {"date": "2026-01-23", "close": 107.61, "volume": 3117614.0}, {"date": "2026-01-26", "close": 107.66, "volume": 2841297.0}, {"date": "2026-01-27", "close": 107.73, "volume": 2768038.0}, {"date": "2026-01-28", "close": 107.81, "volume": 6106734.0}, {"date": "2026-01-29", "close": 107.7, "volume": 4174207.0}, {"date": "2026-01-30", "close": 107.85, "volume": 3660481.0}, {"date": "2026-02-02", "close": 107.66, "volume": 2693014.0}, {"date": "2026-02-03", "close": 107.63, "volume": 3483491.0}, {"date": "2026-02-04", "close": 107.62, "volume": 4013314.0}, {"date": "2026-02-05", "close": 107.81, "volume": 4500257.0}, {"date": "2026-02-06", "close": 107.69, "volume": 3617381.0}, {"date": "2026-02-09", "close": 107.79, "volume": 3021404.0}, {"date": "2026-02-10", "close": 107.96, "volume": 2073888.0}, {"date": "2026-02-11", "close": 107.83, "volume": 2825563.0}, {"date": "2026-02-12", "close": 108.09, "volume": 3182003.0}, {"date": "2026-02-13", "close": 108.26, "volume": 4489500.0}, {"date": "2026-02-17", "close": 108.33, "volume": 3504098.0}, {"date": "2026-02-18", "close": 108.31, "volume": 1930065.0}, {"date": "2026-02-19", "close": 108.46, "volume": 2443746.0}, {"date": "2026-02-20", "close": 108.54, "volume": 3626509.0}, {"date": "2026-02-23", "close": 108.51, "volume": 3029197.0}, {"date": "2026-02-24", "close": 108.71, "volume": 1820551.0}, {"date": "2026-02-25", "close": 108.75, "volume": 2674808.0}, {"date": "2026-02-26", "close": 108.92, "volume": 2430900.0}, {"date": "2026-02-27", "close": 108.92, "volume": 2426826.0}, {"date": "2026-03-02", "close": 108.27, "volume": 3118097.0}, {"date": "2026-03-03", "close": 107.76, "volume": 4461139.0}, {"date": "2026-03-04", "close": 107.75, "volume": 4057539.0}, {"date": "2026-03-05", "close": 107.62, "volume": 3707823.0}, {"date": "2026-03-06", "close": 107.55, "volume": 4366952.0}, {"date": "2026-03-09", "close": 107.68, "volume": 2666297.0}, {"date": "2026-03-10", "close": 107.47, "volume": 2456805.0}, {"date": "2026-03-11", "close": 107.24, "volume": 2390447.0}, {"date": "2026-03-12", "close": 106.98, "volume": 4944849.0}, {"date": "2026-03-13", "close": 107.25, "volume": 5721699.0}, {"date": "2026-03-16", "close": 107.38, "volume": 5787245.0}, {"date": "2026-03-17", "close": 107.22, "volume": 5035611.0}, {"date": "2026-03-18", "close": 106.97, "volume": 3601407.0}, {"date": "2026-03-19", "close": 106.85, "volume": 5392810.0}, {"date": "2026-03-20", "close": 105.91, "volume": 7639369.0}, {"date": "2026-03-23", "close": 106.41, "volume": 4607321.0}, {"date": "2026-03-24", "close": 105.67, "volume": 6217849.0}, {"date": "2026-03-25", "close": 106.0, "volume": 5288654.0}, {"date": "2026-03-26", "close": 105.6, "volume": 4400025.0}, {"date": "2026-03-27", "close": 105.64, "volume": 3837286.0}, {"date": "2026-03-30", "close": 105.95, "volume": 4577771.0}, {"date": "2026-03-31", "close": 106.15, "volume": 4670127.0}, {"date": "2026-04-01", "close": 106.31, "volume": 4017952.0}, {"date": "2026-04-02", "close": 106.49, "volume": 3398686.0}, {"date": "2026-04-06", "close": 106.45, "volume": 3287750.0}, {"date": "2026-04-07", "close": 106.57, "volume": 3132109.0}, {"date": "2026-04-08", "close": 106.76, "volume": 6288479.0}, {"date": "2026-04-09", "close": 107.0, "volume": 6075556.0}, {"date": "2026-04-10", "close": 106.84, "volume": 2938781.0}, {"date": "2026-04-13", "close": 107.0, "volume": 3217264.0}, {"date": "2026-04-14", "close": 107.08, "volume": 4017198.0}, {"date": "2026-04-15", "close": 106.88, "volume": 3835845.0}, {"date": "2026-04-16", "close": 106.98, "volume": 3178435.0}, {"date": "2026-04-17", "close": 107.37, "volume": 2983227.0}, {"date": "2026-04-20", "close": 107.42, "volume": 2505240.0}, {"date": "2026-04-21", "close": 107.24, "volume": 3422163.0}, {"date": "2026-04-22", "close": 107.31, "volume": 2235305.0}, {"date": "2026-04-23", "close": 107.33, "volume": 3734274.0}, {"date": "2026-04-24", "close": 107.37, "volume": 2451827.0}, {"date": "2026-04-27", "close": 107.41, "volume": 2584060.0}, {"date": "2026-04-28", "close": 107.3, "volume": 2490764.0}, {"date": "2026-04-29", "close": 107.04, "volume": 2303781.0}, {"date": "2026-04-30", "close": 107.13, "volume": 3458150.0}, {"date": "2026-05-01", "close": 106.81, "volume": 2385720.0}, {"date": "2026-05-04", "close": 106.69, "volume": 3122075.0}, {"date": "2026-05-05", "close": 106.77, "volume": 3267221.0}, {"date": "2026-05-06", "close": 106.99, "volume": 2904515.0}, {"date": "2026-05-07", "close": 106.99, "volume": 2650094.0}, {"date": "2026-05-08", "close": 107.0, "volume": 2132244.0}, {"date": "2026-05-11", "close": 106.94, "volume": 1865479.0}, {"date": "2026-05-12", "close": 106.72, "volume": 2589972.0}, {"date": "2026-05-13", "close": 106.64, "volume": 2595656.0}, {"date": "2026-05-14", "close": 106.66, "volume": 4934472.0}, {"date": "2026-05-15", "close": 106.12, "volume": 5210660.0}, {"date": "2026-05-18", "close": 106.08, "volume": 4618554.0}, {"date": "2026-05-19", "close": 105.67, "volume": 5211384.0}, {"date": "2026-05-20", "close": 105.93, "volume": 4045564.0}, {"date": "2026-05-21", "close": 106.08, "volume": 3162815.0}, {"date": "2026-05-22", "close": 106.17, "volume": 2853082.0}, {"date": "2026-05-26", "close": 106.65, "volume": 4566327.0}, {"date": "2026-05-27", "close": 106.89, "volume": 3558617.0}, {"date": "2026-05-28", "close": 107.03, "volume": 3718896.0}, {"date": "2026-05-29", "close": 107.17, "volume": 3167169.0}, {"date": "2026-06-01", "close": 106.94, "volume": 4271430.0}, {"date": "2026-06-02", "close": 107.1, "volume": 3070354.0}, {"date": "2026-06-03", "close": 107.01, "volume": 4038463.0}, {"date": "2026-06-04", "close": 107.19, "volume": 2288415.0}, {"date": "2026-06-05", "close": 106.97, "volume": 3150861.0}, {"date": "2026-06-08", "close": 106.94, "volume": 3609004.0}, {"date": "2026-06-09", "close": 107.04, "volume": 3156344.0}, {"date": "2026-06-10", "close": 106.82, "volume": 3113414.0}, {"date": "2026-06-11", "close": 107.06, "volume": 6597132.0}, {"date": "2026-06-12", "close": 107.05, "volume": 3261972.0}, {"date": "2026-06-15", "close": 107.17, "volume": 2514646.0}, {"date": "2026-06-16", "close": 107.17, "volume": 3003462.0}, {"date": "2026-06-17", "close": 106.98, "volume": 3400071.0}, {"date": "2026-06-18", "close": 107.33, "volume": 2639947.0}, {"date": "2026-06-22", "close": 107.32, "volume": 3226632.0}, {"date": "2026-06-23", "close": 107.26, "volume": 2789845.0}, {"date": "2026-06-24", "close": 107.46, "volume": 3360097.0}, {"date": "2026-06-25", "close": 107.58, "volume": 2892027.0}, {"date": "2026-06-26", "close": 107.6, "volume": 3348028.0}, {"date": "2026-06-29", "close": 107.71, "volume": 2147989.0}, {"date": "2026-06-30", "close": 107.62, "volume": 3748834.0}, {"date": "2026-07-01", "close": 107.34, "volume": 3374226.0}, {"date": "2026-07-02", "close": 107.5, "volume": 2533008.0}, {"date": "2026-07-06", "close": 107.57, "volume": 3902383.0}, {"date": "2026-07-07", "close": 107.24, "volume": 4422067.0}, {"date": "2026-07-08", "close": 106.91, "volume": 4953299.0}, {"date": "2026-07-09", "close": 106.94, "volume": 3465169.0}, {"date": "2026-07-10", "close": 107.01, "volume": 1752881.0}, {"date": "2026-07-13", "close": 106.9, "volume": 2404191.0}, {"date": "2026-07-14", "close": 106.95, "volume": 3046701.0}, {"date": "2026-07-15", "close": 106.76, "volume": 3384494.0}, {"date": "2026-07-16", "close": 106.62, "volume": 4041538.0}, {"date": "2026-07-17", "close": 106.58, "volume": 2314061.0}, {"date": "2026-07-20", "close": 106.4, "volume": 2284488.0}, {"date": "2026-07-21", "close": 106.17, "volume": 2799812.0}, {"date": "2026-07-22", "close": 105.88, "volume": 3679756.0}, {"date": "2026-07-23", "close": 105.26, "volume": 7917972.0}, {"date": "2026-07-24", "close": 105.55, "volume": 10142650.0}, {"date": "2026-07-27", "close": 105.8, "volume": 4615793.0}, {"date": "2026-07-28", "close": 106.0, "volume": 5038119.0}, {"date": "2026-07-29", "close": 105.77, "volume": 6139506.0}, {"date": "2026-07-30", "close": 105.76, "volume": 3679914.0}, {"date": "2026-07-31", "close": 105.64, "volume": 4011860.0}, {"date": "2026-08-03", "close": 105.45, "volume": 2982604.0}, {"date": "2026-08-04", "close": 105.76, "volume": 4947802.0}, {"date": "2026-08-05", "close": 105.82, "volume": 5694022.0}, {"date": "2026-08-06", "close": 105.66, "volume": 4716214.0}, {"date": "2026-08-07", "close": 105.94, "volume": 3711736.0}], "refreshing": true}