{"ticker": "QQQM", "overview": {"name": "Invesco NASDAQ 100 ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "QQQM", "has_prices": true, "as_of": "2026-08-07", "last": 297.7, "prev_close": 294.26, "change": 3.4399999999999977, "change_pct": 0.011690341874532719, "session_volume": 2836585.0, "vwap_5": 294.263972216834, "vwap_20": 287.9856584727629, "vwap_60": 294.06229950636543, "vwap_250": 260.6927318764192, "high_52w": 307.23, "low_52w": 229.87, "avg_volume_20": 3525484.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20025711-T25", "src": "CONGRESS", "ticker": "QQQM", "cik": "", "company": "Invesco NASDAQ 100 ETF", "company_raw": "elity Traditional IRA\nINVESCO EXCHANGE TRADED FD\nTR II NASDAQ 100 ETF", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "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": "On the Hill: Hon. C. Scott Franklin buys QQQM ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177431}, {"id": "HOUSE-2024-20025711-T26", "src": "CONGRESS", "ticker": "QQQM", "cik": "", "company": "Invesco NASDAQ 100 ETF", "company_raw": "RES OF QQQM @ $180.18\nINVESCO EXCHANGE TRADED FD\nTR II NASDAQ 100 ETF", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. C. Scott Franklin buys QQQM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184631}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "QQQM", "has_prices": true, "summary": {"n": 2, "avg": 0.6378754579783261, "win_rate": 1.0, "best": 0.6636861517827204, "worst": 0.612064764173932, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18 \u00b7 other", "amount": 50001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 178.94, "return": 0.6636861517827204}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18 \u00b7 other", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 184.67, "return": 0.612064764173932}]}, "price_series": [{"date": "2020-10-13", "close": 121.05, "volume": 13098.0}, {"date": "2020-10-14", "close": 119.97, "volume": 37812.0}, {"date": "2020-10-15", "close": 119.1072, "volume": 30599.0}, {"date": "2020-10-16", "close": 118.5, "volume": 50967.0}, {"date": "2020-10-19", "close": 116.45, "volume": 50642.0}, {"date": "2020-10-20", "close": 116.89, "volume": 49769.0}, {"date": "2020-10-21", "close": 117.04, "volume": 28220.0}, {"date": "2020-10-22", "close": 116.72, "volume": 24849.0}, {"date": "2020-10-23", "close": 117.0, "volume": 40550.0}, {"date": "2020-10-26", "close": 115.18, "volume": 74359.0}, {"date": "2020-10-27", "close": 116.09, "volume": 46964.0}, {"date": "2020-10-28", "close": 111.69, "volume": 138841.0}, {"date": "2020-10-29", "close": 113.51, "volume": 79584.0}, {"date": "2020-10-30", "close": 110.86, "volume": 130613.0}, {"date": "2020-11-02", "close": 110.9, "volume": 74091.0}, {"date": "2020-11-03", "close": 113.431, "volume": 61848.0}, {"date": "2020-11-04", "close": 117.79, "volume": 109701.0}, {"date": "2020-11-05", "close": 120.92, "volume": 146484.0}, {"date": "2020-11-06", "close": 121.0, "volume": 47112.0}, {"date": "2020-11-09", "close": 118.5, "volume": 153987.0}, {"date": "2020-11-10", "close": 116.3166, "volume": 84209.0}, {"date": "2020-11-11", "close": 119.11, "volume": 65760.0}, {"date": "2020-11-12", "close": 118.42, "volume": 44884.0}, {"date": "2020-11-13", "close": 119.55, "volume": 39946.0}, {"date": "2020-11-16", "close": 120.07, "volume": 46966.0}, {"date": "2020-11-17", "close": 120.06, "volume": 29044.0}, {"date": "2020-11-18", "close": 119.5477, "volume": 35232.0}, {"date": "2020-11-19", "close": 120.13, "volume": 52702.0}, {"date": "2020-11-20", "close": 119.39, "volume": 36969.0}, {"date": "2020-11-23", "close": 119.3, "volume": 50496.0}, {"date": "2020-11-24", "close": 121.04, "volume": 90902.0}, {"date": "2020-11-25", "close": 121.719, "volume": 44197.0}, {"date": "2020-11-27", "close": 122.75, "volume": 35482.0}, {"date": "2020-11-30", "close": 123.01, "volume": 84044.0}, {"date": "2020-12-01", "close": 124.72, "volume": 92810.0}, {"date": "2020-12-02", "close": 124.84, "volume": 140867.0}, {"date": "2020-12-03", "close": 125.02, "volume": 93180.0}, {"date": "2020-12-04", "close": 125.45, "volume": 74330.0}, {"date": "2020-12-07", "close": 125.83, "volume": 76698.0}, {"date": "2020-12-08", "close": 126.605, "volume": 54819.0}, {"date": "2020-12-09", "close": 123.85, "volume": 148725.0}, {"date": "2020-12-10", "close": 124.26, "volume": 128329.0}, {"date": "2020-12-11", "close": 123.97, "volume": 54218.0}, {"date": "2020-12-14", "close": 124.89, "volume": 184093.0}, {"date": "2020-12-15", "close": 126.23, "volume": 64293.0}, {"date": "2020-12-16", "close": 126.91, "volume": 85099.0}, {"date": "2020-12-17", "close": 127.76, "volume": 57942.0}, {"date": "2020-12-18", "close": 127.43, "volume": 84331.0}, {"date": "2020-12-21", "close": 126.89, "volume": 85062.0}, {"date": "2020-12-22", "close": 127.24, "volume": 59034.0}, {"date": "2020-12-23", "close": 126.66, "volume": 68966.0}, {"date": "2020-12-24", "close": 127.19, "volume": 32007.0}, {"date": "2020-12-28", "close": 128.48, "volume": 59171.0}, {"date": "2020-12-29", "close": 128.63, "volume": 66564.0}, {"date": "2020-12-30", "close": 128.53, "volume": 89917.0}, {"date": "2020-12-31", "close": 128.91, "volume": 73465.0}, {"date": "2021-01-04", "close": 127.08, "volume": 160830.0}, {"date": "2021-01-05", "close": 128.095, "volume": 66588.0}, {"date": "2021-01-06", "close": 126.33, "volume": 469349.0}, {"date": "2021-01-07", "close": 129.46, "volume": 97139.0}, {"date": "2021-01-08", "close": 131.14, "volume": 78358.0}, {"date": "2021-01-11", "close": 129.18, "volume": 69487.0}, {"date": "2021-01-12", "close": 129.14, "volume": 122082.0}, {"date": "2021-01-13", "close": 129.84, "volume": 56627.0}, {"date": "2021-01-14", "close": 129.14, "volume": 90016.0}, {"date": "2021-01-15", "close": 128.1, "volume": 102692.0}, {"date": "2021-01-19", "close": 130.03, "volume": 82295.0}, {"date": "2021-01-20", "close": 133.07, "volume": 120522.0}, {"date": "2021-01-21", "close": 134.15, "volume": 159731.0}, {"date": "2021-01-22", "close": 133.78, "volume": 124884.0}, {"date": "2021-01-25", "close": 134.63, "volume": 155234.0}, {"date": "2021-01-26", "close": 135.04, "volume": 75797.0}, {"date": "2021-01-27", "close": 131.45, "volume": 148802.0}, {"date": "2021-01-28", "close": 132.08, "volume": 88648.0}, {"date": "2021-01-29", "close": 129.37, "volume": 119261.0}, {"date": "2021-02-01", "close": 132.54, "volume": 131364.0}, {"date": "2021-02-02", "close": 134.715, "volume": 111619.0}, {"date": "2021-02-03", "close": 134.22, "volume": 93090.0}, {"date": "2021-02-04", "close": 135.65, "volume": 76198.0}, {"date": "2021-02-05", "close": 136.19, "volume": 182449.0}, {"date": "2021-02-08", "close": 137.04, "volume": 105178.0}, {"date": "2021-02-09", "close": 137.01, "volume": 101727.0}, {"date": "2021-02-10", "close": 136.67, "volume": 104634.0}, {"date": "2021-02-11", "close": 137.4394, "volume": 136238.0}, {"date": "2021-02-12", "close": 138.29, "volume": 87097.0}, {"date": "2021-02-16", "close": 137.91, "volume": 106597.0}, {"date": "2021-02-17", "close": 137.23, "volume": 105054.0}, {"date": "2021-02-18", "close": 136.65, "volume": 99768.0}, {"date": "2021-02-19", "close": 135.96, "volume": 93491.0}, {"date": "2021-02-22", "close": 132.55, "volume": 156834.0}, {"date": "2021-02-23", "close": 132.16, "volume": 210091.0}, {"date": "2021-02-24", "close": 133.24, "volume": 163904.0}, {"date": "2021-02-25", "close": 128.53, "volume": 250643.0}, {"date": "2021-02-26", "close": 129.72, "volume": 178105.0}, {"date": "2021-03-01", "close": 132.96, "volume": 91906.0}, {"date": "2021-03-02", "close": 130.8, "volume": 93726.0}, {"date": "2021-03-03", "close": 127.05, "volume": 142948.0}, {"date": "2021-03-04", "close": 124.91, "volume": 206450.0}, {"date": "2021-03-05", "close": 126.98, "volume": 223106.0}, {"date": "2021-03-08", "close": 123.25, "volume": 160376.0}, {"date": "2021-03-09", "close": 128.24, "volume": 169536.0}, {"date": "2021-03-10", "close": 127.7, "volume": 177233.0}, {"date": "2021-03-11", "close": 130.78, "volume": 144505.0}, {"date": "2021-03-12", "close": 129.62, "volume": 119723.0}, {"date": "2021-03-15", "close": 131.04, "volume": 91610.0}, {"date": "2021-03-16", "close": 131.73, "volume": 144559.0}, {"date": "2021-03-17", "close": 132.26, "volume": 69510.0}, {"date": "2021-03-18", "close": 128.27, "volume": 155655.0}, {"date": "2021-03-19", "close": 128.78, "volume": 128363.0}, {"date": "2021-03-22", "close": 130.98, "volume": 74114.0}, {"date": "2021-03-23", "close": 130.3, "volume": 91055.0}, {"date": "2021-03-24", "close": 128.2, "volume": 130731.0}, {"date": "2021-03-25", "close": 127.98, "volume": 165238.0}, {"date": "2021-03-26", "close": 129.94, "volume": 76223.0}, {"date": "2021-03-29", "close": 129.66, "volume": 151886.0}, {"date": "2021-03-30", "close": 129.21, "volume": 106279.0}, {"date": "2021-03-31", "close": 131.22, "volume": 159376.0}, {"date": "2021-04-01", "close": 133.39, "volume": 99139.0}, {"date": "2021-04-05", "close": 136.1, "volume": 166533.0}, {"date": "2021-04-06", "close": 135.895, "volume": 75633.0}, {"date": "2021-04-07", "close": 136.27, "volume": 139015.0}, {"date": "2021-04-08", "close": 137.68, "volume": 99821.0}, {"date": "2021-04-09", "close": 138.5, "volume": 89139.0}, {"date": "2021-04-12", "close": 138.39, "volume": 94377.0}, {"date": "2021-04-13", "close": 139.97, "volume": 73443.0}, {"date": "2021-04-14", "close": 138.26, "volume": 164227.0}, {"date": "2021-04-15", "close": 140.34, "volume": 148302.0}, {"date": "2021-04-16", "close": 140.59, "volume": 64796.0}, {"date": "2021-04-19", "close": 139.32, "volume": 87975.0}, {"date": "2021-04-20", "close": 138.25, "volume": 94305.0}, {"date": "2021-04-21", "close": 139.4, "volume": 92052.0}, {"date": "2021-04-22", "close": 137.84, "volume": 95286.0}, {"date": "2021-04-23", "close": 139.5, "volume": 77084.0}, {"date": "2021-04-26", "close": 140.4, "volume": 71039.0}, {"date": "2021-04-27", "close": 139.69, "volume": 86026.0}, {"date": "2021-04-28", "close": 139.25, "volume": 98085.0}, {"date": "2021-04-29", "close": 139.79, "volume": 105507.0}, {"date": "2021-04-30", "close": 138.83, "volume": 151060.0}, {"date": "2021-05-03", "close": 138.14, "volume": 155703.0}, {"date": "2021-05-04", "close": 135.81, "volume": 179872.0}, {"date": "2021-05-05", "close": 135.23, "volume": 100613.0}, {"date": "2021-05-06", "close": 136.25, "volume": 96871.0}, {"date": "2021-05-07", "close": 137.43, "volume": 177429.0}, {"date": "2021-05-10", "close": 133.94, "volume": 169028.0}, {"date": "2021-05-11", "close": 133.75, "volume": 145058.0}, {"date": "2021-05-12", "close": 130.26, "volume": 210964.0}, {"date": "2021-05-13", "close": 131.22, "volume": 105104.0}, {"date": "2021-05-14", "close": 134.19, "volume": 106126.0}, {"date": "2021-05-17", "close": 133.3, "volume": 70784.0}, {"date": "2021-05-18", "close": 132.36, "volume": 95186.0}, {"date": "2021-05-19", "close": 132.65, "volume": 100492.0}, {"date": "2021-05-20", "close": 135.12, "volume": 73683.0}, {"date": "2021-05-21", "close": 134.33, "volume": 177550.0}, {"date": "2021-05-24", "close": 136.63, "volume": 115903.0}, {"date": "2021-05-25", "close": 136.89, "volume": 166051.0}, {"date": "2021-05-26", "close": 137.34, "volume": 111313.0}, {"date": "2021-05-27", "close": 136.89, "volume": 83106.0}, {"date": "2021-05-28", "close": 137.23, "volume": 193932.0}, {"date": "2021-06-01", "close": 136.81, "volume": 118867.0}, {"date": "2021-06-02", "close": 137.03, "volume": 93112.0}, {"date": "2021-06-03", "close": 135.59, "volume": 83491.0}, {"date": "2021-06-04", "close": 137.95, "volume": 93103.0}, {"date": "2021-06-07", "close": 138.33, "volume": 100025.0}, {"date": "2021-06-08", "close": 138.35, "volume": 69611.0}, {"date": "2021-06-09", "close": 138.47, "volume": 138712.0}, {"date": "2021-06-10", "close": 139.875, "volume": 90797.0}, {"date": "2021-06-11", "close": 140.22, "volume": 71372.0}, {"date": "2021-06-14", "close": 141.503, "volume": 60683.0}, {"date": "2021-06-15", "close": 140.73, "volume": 60415.0}, {"date": "2021-06-16", "close": 140.17, "volume": 134324.0}, {"date": "2021-06-17", "close": 141.94, "volume": 136478.0}, {"date": "2021-06-18", "close": 140.79, "volume": 94446.0}, {"date": "2021-06-21", "close": 141.51, "volume": 99820.0}, {"date": "2021-06-22", "close": 142.84, "volume": 95718.0}, {"date": "2021-06-23", "close": 142.84, "volume": 106497.0}, {"date": "2021-06-24", "close": 143.72, "volume": 252048.0}, {"date": "2021-06-25", "close": 143.62, "volume": 70332.0}, {"date": "2021-06-28", "close": 145.38, "volume": 159905.0}, {"date": "2021-06-29", "close": 145.85, "volume": 85603.0}, {"date": "2021-06-30", "close": 145.73, "volume": 88107.0}, {"date": "2021-07-01", "close": 145.73, "volume": 278316.0}, {"date": "2021-07-02", "close": 147.37, "volume": 148498.0}, {"date": "2021-07-06", "close": 147.96, "volume": 104119.0}, {"date": "2021-07-07", "close": 148.25, "volume": 214453.0}, {"date": "2021-07-08", "close": 147.44, "volume": 288682.0}, {"date": "2021-07-09", "close": 148.34, "volume": 191272.0}, {"date": "2021-07-12", "close": 148.95, "volume": 162834.0}, {"date": "2021-07-13", "close": 148.94, "volume": 259634.0}, {"date": "2021-07-14", "close": 149.18, "volume": 258815.0}, {"date": "2021-07-15", "close": 148.14, "volume": 281060.0}, {"date": "2021-07-16", "close": 146.96, "volume": 207885.0}, {"date": "2021-07-19", "close": 145.78, "volume": 329937.0}, {"date": "2021-07-20", "close": 147.46, "volume": 195796.0}, {"date": "2021-07-21", "close": 148.52, "volume": 204018.0}, {"date": "2021-07-22", "close": 149.57, "volume": 171851.0}, {"date": "2021-07-23", "close": 151.22, "volume": 190053.0}, {"date": "2021-07-26", "close": 151.43, "volume": 288574.0}, {"date": "2021-07-27", "close": 149.8, "volume": 321599.0}, {"date": "2021-07-28", "close": 150.34, "volume": 328114.0}, {"date": "2021-07-29", "close": 150.6, "volume": 197816.0}, {"date": "2021-07-30", "close": 149.84, "volume": 202876.0}, {"date": "2021-08-02", "close": 149.83, "volume": 257581.0}, {"date": "2021-08-03", "close": 150.74, "volume": 446304.0}, {"date": "2021-08-04", "close": 150.97, "volume": 287924.0}, {"date": "2021-08-05", "close": 151.92, "volume": 176984.0}, {"date": "2021-08-06", "close": 151.26, "volume": 186723.0}, {"date": "2021-08-09", "close": 151.54, "volume": 135447.0}, {"date": "2021-08-10", "close": 150.77, "volume": 255329.0}, {"date": "2021-08-11", "close": 150.5, "volume": 190244.0}, {"date": "2021-08-12", "close": 151.05, "volume": 173899.0}, {"date": "2021-08-13", "close": 151.57, "volume": 161054.0}, {"date": "2021-08-16", "close": 151.65, "volume": 346376.0}, {"date": "2021-08-17", "close": 150.31, "volume": 381175.0}, {"date": "2021-08-18", "close": 148.87, "volume": 207686.0}, {"date": "2021-08-19", "close": 149.57, "volume": 344514.0}, {"date": "2021-08-20", "close": 151.12, "volume": 224849.0}, {"date": "2021-08-23", "close": 153.36, "volume": 409045.0}, {"date": "2021-08-24", "close": 153.87, "volume": 208295.0}, {"date": "2021-08-25", "close": 153.96, "volume": 296166.0}, {"date": "2021-08-26", "close": 153.07, "volume": 341453.0}, {"date": "2021-08-27", "close": 154.53, "volume": 224402.0}, {"date": "2021-08-30", "close": 156.28, "volume": 822991.0}, {"date": "2021-08-31", "close": 156.13, "volume": 277780.0}, {"date": "2021-09-01", "close": 156.41, "volume": 377030.0}, {"date": "2021-09-02", "close": 156.35, "volume": 330790.0}, {"date": "2021-09-03", "close": 156.82, "volume": 214520.0}, {"date": "2021-09-07", "close": 157.04, "volume": 293887.0}, {"date": "2021-09-08", "close": 156.51, "volume": 348201.0}, {"date": "2021-09-09", "close": 155.96, "volume": 317078.0}, {"date": "2021-09-10", "close": 154.8, "volume": 344403.0}, {"date": "2021-09-13", "close": 154.68, "volume": 335194.0}, {"date": "2021-09-14", "close": 154.24, "volume": 326670.0}, {"date": "2021-09-15", "close": 155.36, "volume": 445686.0}, {"date": "2021-09-16", "close": 155.47, "volume": 446273.0}, {"date": "2021-09-17", "close": 153.67, "volume": 358255.0}, {"date": "2021-09-20", "close": 150.4, "volume": 1770022.0}, {"date": "2021-09-21", "close": 150.45, "volume": 993004.0}, {"date": "2021-09-22", "close": 151.87, "volume": 403790.0}, {"date": "2021-09-23", "close": 153.25, "volume": 319186.0}, {"date": "2021-09-24", "close": 153.44, "volume": 330309.0}, {"date": "2021-09-27", "close": 152.22, "volume": 488580.0}, {"date": "2021-09-28", "close": 148.05, "volume": 844093.0}, {"date": "2021-09-29", "close": 147.67, "volume": 666835.0}, {"date": "2021-09-30", "close": 147.11, "volume": 1045414.0}, {"date": "2021-10-01", "close": 148.03, "volume": 786487.0}, {"date": "2021-10-04", "close": 145.01, "volume": 1071916.0}, {"date": "2021-10-05", "close": 146.88, "volume": 1172971.0}, {"date": "2021-10-06", "close": 147.88, "volume": 729989.0}, {"date": "2021-10-07", "close": 149.18, "volume": 369176.0}, {"date": "2021-10-08", "close": 148.45, "volume": 449349.0}, {"date": "2021-10-11", "close": 147.32, "volume": 498108.0}, {"date": "2021-10-12", "close": 146.82, "volume": 307733.0}, {"date": "2021-10-13", "close": 147.95, "volume": 302061.0}, {"date": "2021-10-14", "close": 150.69, "volume": 232368.0}, {"date": "2021-10-15", "close": 151.66, "volume": 201414.0}, {"date": "2021-10-18", "close": 153.17, "volume": 314630.0}, {"date": "2021-10-19", "close": 154.26, "volume": 306495.0}, {"date": "2021-10-20", "close": 154.11, "volume": 241354.0}, {"date": "2021-10-21", "close": 155.08, "volume": 217227.0}, {"date": "2021-10-22", "close": 153.76, "volume": 201323.0}, {"date": "2021-10-25", "close": 155.35, "volume": 269191.0}, {"date": "2021-10-26", "close": 155.77, "volume": 269866.0}, {"date": "2021-10-27", "close": 156.21, "volume": 332480.0}, {"date": "2021-10-28", "close": 157.91, "volume": 261626.0}, {"date": "2021-10-29", "close": 158.75, "volume": 302854.0}, {"date": "2021-11-01", "close": 159.22, "volume": 406487.0}, {"date": "2021-11-02", "close": 159.89, "volume": 299779.0}, {"date": "2021-11-03", "close": 161.63, "volume": 340690.0}, {"date": "2021-11-04", "close": 163.68, "volume": 837938.0}, {"date": "2021-11-05", "close": 163.83, "volume": 522563.0}, {"date": "2021-11-08", "close": 163.62, "volume": 265175.0}, {"date": "2021-11-09", "close": 162.51, "volume": 527127.0}, {"date": "2021-11-10", "close": 160.12, "volume": 553574.0}, {"date": "2021-11-11", "close": 160.55, "volume": 268691.0}, {"date": "2021-11-12", "close": 162.23, "volume": 264285.0}, {"date": "2021-11-15", "close": 162.2, "volume": 333071.0}, {"date": "2021-11-16", "close": 163.38, "volume": 237831.0}, {"date": "2021-11-17", "close": 163.43, "volume": 374209.0}, {"date": "2021-11-18", "close": 165.11, "volume": 358049.0}, {"date": "2021-11-19", "close": 166.07, "volume": 3670732.0}, {"date": "2021-11-22", "close": 164.18, "volume": 2196705.0}, {"date": "2021-11-23", "close": 163.39, "volume": 658583.0}, {"date": "2021-11-24", "close": 163.9, "volume": 499277.0}, {"date": "2021-11-26", "close": 160.8, "volume": 421481.0}, {"date": "2021-11-29", "close": 164.26, "volume": 457482.0}, {"date": "2021-11-30", "close": 161.89, "volume": 929947.0}, {"date": "2021-12-01", "close": 159.22, "volume": 1009730.0}, {"date": "2021-12-02", "close": 160.31, "volume": 1156177.0}, {"date": "2021-12-03", "close": 157.54, "volume": 1172452.0}, {"date": "2021-12-06", "close": 158.76, "volume": 757190.0}, {"date": "2021-12-07", "close": 163.62, "volume": 504969.0}, {"date": "2021-12-08", "close": 164.3, "volume": 507005.0}, {"date": "2021-12-09", "close": 161.96, "volume": 522379.0}, {"date": "2021-12-10", "close": 163.65, "volume": 562365.0}, {"date": "2021-12-13", "close": 161.27, "volume": 389348.0}, {"date": "2021-12-14", "close": 159.67, "volume": 525164.0}, {"date": "2021-12-15", "close": 163.12, "volume": 497888.0}, {"date": "2021-12-16", "close": 159.12, "volume": 620939.0}, {"date": "2021-12-17", "close": 158.25, "volume": 526131.0}, {"date": "2021-12-20", "close": 156.59, "volume": 768445.0}, {"date": "2021-12-21", "close": 160.0, "volume": 526167.0}, {"date": "2021-12-22", "close": 161.96, "volume": 436306.0}, {"date": "2021-12-23", "close": 163.25, "volume": 370321.0}, {"date": "2021-12-27", "close": 165.9, "volume": 329769.0}, {"date": "2021-12-28", "close": 165.19, "volume": 478786.0}, {"date": "2021-12-29", "close": 165.15, "volume": 284033.0}, {"date": "2021-12-30", "close": 164.51, "volume": 259255.0}, {"date": "2021-12-31", "close": 163.55, "volume": 356940.0}, {"date": "2022-01-03", "close": 165.24, "volume": 629780.0}, {"date": "2022-01-04", "close": 163.07, "volume": 506709.0}, {"date": "2022-01-05", "close": 158.15, "volume": 971521.0}, {"date": "2022-01-06", "close": 157.96, "volume": 922518.0}, {"date": "2022-01-07", "close": 156.27, "volume": 581989.0}, {"date": "2022-01-10", "close": 156.42, "volume": 1057045.0}, {"date": "2022-01-11", "close": 158.61, "volume": 598021.0}, {"date": "2022-01-12", "close": 159.36, "volume": 426275.0}, {"date": "2022-01-13", "close": 155.47, "volume": 905382.0}, {"date": "2022-01-14", "close": 156.28, "volume": 1128001.0}, {"date": "2022-01-18", "close": 152.62, "volume": 917701.0}, {"date": "2022-01-19", "close": 150.78, "volume": 816826.0}, {"date": "2022-01-20", "close": 148.81, "volume": 970869.0}, {"date": "2022-01-21", "close": 144.64, "volume": 1898138.0}, {"date": "2022-01-24", "close": 145.25, "volume": 3966134.0}, {"date": "2022-01-25", "close": 141.82, "volume": 1627766.0}, {"date": "2022-01-26", "close": 141.81, "volume": 4649051.0}, {"date": "2022-01-27", "close": 140.36, "volume": 956953.0}, {"date": "2022-01-28", "close": 144.68, "volume": 914072.0}, {"date": "2022-01-31", "close": 149.31, "volume": 815209.0}, {"date": "2022-02-01", "close": 150.34, "volume": 1068327.0}, {"date": "2022-02-02", "close": 151.56, "volume": 962042.0}, {"date": "2022-02-03", "close": 145.48, "volume": 1426250.0}, {"date": "2022-02-04", "close": 147.15, "volume": 1146821.0}, {"date": "2022-02-07", "close": 146.1, "volume": 583125.0}, {"date": "2022-02-08", "close": 147.74, "volume": 563743.0}, {"date": "2022-02-09", "close": 150.8, "volume": 665735.0}, {"date": "2022-02-10", "close": 147.52, "volume": 1175691.0}, {"date": "2022-02-11", "close": 142.81, "volume": 934637.0}, {"date": "2022-02-14", "close": 142.99, "volume": 863673.0}, {"date": "2022-02-15", "close": 146.44, "volume": 402166.0}, {"date": "2022-02-16", "close": 146.44, "volume": 674659.0}, {"date": "2022-02-17", "close": 142.11, "volume": 544250.0}, {"date": "2022-02-18", "close": 140.51, "volume": 594042.0}, {"date": "2022-02-22", "close": 139.1, "volume": 987404.0}, {"date": "2022-02-23", "close": 135.47, "volume": 1381058.0}, {"date": "2022-02-24", "close": 139.97, "volume": 2256634.0}, {"date": "2022-02-25", "close": 142.24, "volume": 1045754.0}, {"date": "2022-02-28", "close": 142.79, "volume": 770212.0}, {"date": "2022-03-01", "close": 140.42, "volume": 828586.0}, {"date": "2022-03-02", "close": 142.84, "volume": 828379.0}, {"date": "2022-03-03", "close": 140.82, "volume": 800820.0}, {"date": "2022-03-04", "close": 138.78, "volume": 700196.0}, {"date": "2022-03-07", "close": 133.65, "volume": 1086960.0}, {"date": "2022-03-08", "close": 133.04, "volume": 1688201.0}, {"date": "2022-03-09", "close": 137.71, "volume": 686589.0}, {"date": "2022-03-10", "close": 136.28, "volume": 707793.0}, {"date": "2022-03-11", "close": 133.48, "volume": 592166.0}, {"date": "2022-03-14", "close": 130.92, "volume": 966186.0}, {"date": "2022-03-15", "close": 135.02, "volume": 865674.0}, {"date": "2022-03-16", "close": 139.92, "volume": 1140832.0}, {"date": "2022-03-17", "close": 141.65, "volume": 757936.0}, {"date": "2022-03-18", "close": 144.58, "volume": 883593.0}, {"date": "2022-03-21", "close": 144.03, "volume": 832567.0}, {"date": "2022-03-22", "close": 146.82, "volume": 523119.0}, {"date": "2022-03-23", "close": 144.73, "volume": 813998.0}, {"date": "2022-03-24", "close": 147.88, "volume": 511546.0}, {"date": "2022-03-25", "close": 147.82, "volume": 442551.0}, {"date": "2022-03-28", "close": 150.03, "volume": 637944.0}, {"date": "2022-03-29", "close": 152.67, "volume": 2558348.0}, {"date": "2022-03-30", "close": 151.05, "volume": 541745.0}, {"date": "2022-03-31", "close": 148.97, "volume": 715021.0}, {"date": "2022-04-01", "close": 148.84, "volume": 453476.0}, {"date": "2022-04-04", "close": 151.87, "volume": 486861.0}, {"date": "2022-04-05", "close": 148.52, "volume": 484632.0}, {"date": "2022-04-06", "close": 145.24, "volume": 1162823.0}, {"date": "2022-04-07", "close": 145.62, "volume": 714871.0}, {"date": "2022-04-08", "close": 143.66, "volume": 667956.0}, {"date": "2022-04-11", "close": 140.34, "volume": 678252.0}, {"date": "2022-04-12", "close": 139.63, "volume": 1009548.0}, {"date": "2022-04-13", "close": 142.47, "volume": 574521.0}, {"date": "2022-04-14", "close": 139.21, "volume": 409337.0}, {"date": "2022-04-18", "close": 139.39, "volume": 482408.0}, {"date": "2022-04-19", "close": 142.41, "volume": 449047.0}, {"date": "2022-04-20", "close": 140.36, "volume": 517766.0}, {"date": "2022-04-21", "close": 137.51, "volume": 423962.0}, {"date": "2022-04-22", "close": 133.85, "volume": 732063.0}, {"date": "2022-04-25", "close": 135.6, "volume": 797040.0}, {"date": "2022-04-26", "close": 130.49, "volume": 1116333.0}, {"date": "2022-04-27", "close": 130.36, "volume": 2493038.0}, {"date": "2022-04-28", "close": 134.95, "volume": 962132.0}, {"date": "2022-04-29", "close": 128.94, "volume": 1200401.0}, {"date": "2022-05-02", "close": 131.06, "volume": 1521267.0}, {"date": "2022-05-03", "close": 131.24, "volume": 1757977.0}, {"date": "2022-05-04", "close": 135.64, "volume": 1487831.0}, {"date": "2022-05-05", "close": 128.99, "volume": 1386518.0}, {"date": "2022-05-06", "close": 127.27, "volume": 1470381.0}, {"date": "2022-05-09", "close": 122.38, "volume": 1415544.0}, {"date": "2022-05-10", "close": 123.81, "volume": 3152276.0}, {"date": "2022-05-11", "close": 120.11, "volume": 2259831.0}, {"date": "2022-05-12", "close": 119.83, "volume": 1553193.0}, {"date": "2022-05-13", "close": 124.09, "volume": 785757.0}, {"date": "2022-05-16", "close": 122.86, "volume": 796201.0}, {"date": "2022-05-17", "close": 125.99, "volume": 721124.0}, {"date": "2022-05-18", "close": 119.88, "volume": 914515.0}, {"date": "2022-05-19", "close": 119.1, "volume": 768818.0}, {"date": "2022-05-20", "close": 118.78, "volume": 1309984.0}, {"date": "2022-05-23", "close": 120.69, "volume": 969533.0}, {"date": "2022-05-24", "close": 118.17, "volume": 1019026.0}, {"date": "2022-05-25", "close": 119.81, "volume": 788535.0}, {"date": "2022-05-26", "close": 123.14, "volume": 818766.0}, {"date": "2022-05-27", "close": 127.19, "volume": 512084.0}, {"date": "2022-05-31", "close": 126.94, "volume": 672292.0}, {"date": "2022-06-01", "close": 125.87, "volume": 567436.0}, {"date": "2022-06-02", "close": 129.36, "volume": 619763.0}, {"date": "2022-06-03", "close": 125.91, "volume": 370708.0}, {"date": "2022-06-06", "close": 126.5, "volume": 425525.0}, {"date": "2022-06-07", "close": 127.47, "volume": 376068.0}, {"date": "2022-06-08", "close": 126.54, "volume": 317792.0}, {"date": "2022-06-09", "close": 123.21, "volume": 547253.0}, {"date": "2022-06-10", "close": 118.81, "volume": 1178878.0}, {"date": "2022-06-13", "close": 113.42, "volume": 1623972.0}, {"date": "2022-06-14", "close": 113.59, "volume": 667116.0}, {"date": "2022-06-15", "close": 116.4, "volume": 1016365.0}, {"date": "2022-06-16", "close": 111.72, "volume": 1147786.0}, {"date": "2022-06-17", "close": 113.0, "volume": 905468.0}, {"date": "2022-06-21", "close": 115.62, "volume": 583981.0}, {"date": "2022-06-22", "close": 115.48, "volume": 650623.0}, {"date": "2022-06-23", "close": 117.17, "volume": 706299.0}, {"date": "2022-06-24", "close": 121.41, "volume": 700001.0}, {"date": "2022-06-27", "close": 120.3, "volume": 462462.0}, {"date": "2022-06-28", "close": 116.67, "volume": 459071.0}, {"date": "2022-06-29", "close": 116.78, "volume": 642558.0}, {"date": "2022-06-30", "close": 115.2, "volume": 755669.0}, {"date": "2022-07-01", "close": 116.06, "volume": 821949.0}, {"date": "2022-07-05", "close": 118.01, "volume": 1149195.0}, {"date": "2022-07-06", "close": 118.76, "volume": 798233.0}, {"date": "2022-07-07", "close": 121.33, "volume": 721281.0}, {"date": "2022-07-08", "close": 121.46, "volume": 510863.0}, {"date": "2022-07-11", "close": 118.87, "volume": 466503.0}, {"date": "2022-07-12", "close": 117.75, "volume": 749475.0}, {"date": "2022-07-13", "close": 117.56, "volume": 808785.0}, {"date": "2022-07-14", "close": 117.96, "volume": 583282.0}, {"date": "2022-07-15", "close": 120.01, "volume": 412824.0}, {"date": "2022-07-18", "close": 119.04, "volume": 624095.0}, {"date": "2022-07-19", "close": 122.64, "volume": 482759.0}, {"date": "2022-07-20", "close": 124.66, "volume": 1023566.0}, {"date": "2022-07-21", "close": 126.45, "volume": 712349.0}, {"date": "2022-07-22", "close": 124.27, "volume": 711293.0}, {"date": "2022-07-25", "close": 123.58, "volume": 523598.0}, {"date": "2022-07-26", "close": 121.14, "volume": 502288.0}, {"date": "2022-07-27", "close": 126.25, "volume": 686323.0}, {"date": "2022-07-28", "close": 127.47, "volume": 924084.0}, {"date": "2022-07-29", "close": 129.79, "volume": 785544.0}, {"date": "2022-08-01", "close": 129.73, "volume": 533871.0}, {"date": "2022-08-02", "close": 129.29, "volume": 2538669.0}, {"date": "2022-08-03", "close": 132.73, "volume": 835911.0}, {"date": "2022-08-04", "close": 133.5, "volume": 726194.0}, {"date": "2022-08-05", "close": 132.4, "volume": 736431.0}, {"date": "2022-08-08", "close": 131.95, "volume": 875681.0}, {"date": "2022-08-09", "close": 130.45, "volume": 382791.0}, {"date": "2022-08-10", "close": 134.03, "volume": 1373812.0}, {"date": "2022-08-11", "close": 133.38, "volume": 593912.0}, {"date": "2022-08-12", "close": 135.96, "volume": 448005.0}, {"date": "2022-08-15", "close": 137.02, "volume": 412784.0}, {"date": "2022-08-16", "close": 136.78, "volume": 534609.0}, {"date": "2022-08-17", "close": 135.16, "volume": 534870.0}, {"date": "2022-08-18", "close": 135.47, "volume": 447759.0}, {"date": "2022-08-19", "close": 132.82, "volume": 1012596.0}, {"date": "2022-08-22", "close": 129.38, "volume": 535169.0}, {"date": "2022-08-23", "close": 129.25, "volume": 2853765.0}, {"date": "2022-08-24", "close": 129.55, "volume": 624510.0}, {"date": "2022-08-25", "close": 131.9, "volume": 346370.0}, {"date": "2022-08-26", "close": 126.53, "volume": 1013200.0}, {"date": "2022-08-29", "close": 125.23, "volume": 772902.0}, {"date": "2022-08-30", "close": 123.85, "volume": 675109.0}, {"date": "2022-08-31", "close": 123.22, "volume": 617067.0}, {"date": "2022-09-01", "close": 123.17, "volume": 947027.0}, {"date": "2022-09-02", "close": 121.51, "volume": 674861.0}, {"date": "2022-09-06", "close": 120.61, "volume": 1009972.0}, {"date": "2022-09-07", "close": 123.01, "volume": 594859.0}, {"date": "2022-09-08", "close": 123.62, "volume": 1014184.0}, {"date": "2022-09-09", "close": 126.25, "volume": 670843.0}, {"date": "2022-09-12", "close": 127.81, "volume": 423032.0}, {"date": "2022-09-13", "close": 120.84, "volume": 811286.0}, {"date": "2022-09-14", "close": 121.82, "volume": 1162044.0}, {"date": "2022-09-15", "close": 119.75, "volume": 758204.0}, {"date": "2022-09-16", "close": 118.93, "volume": 711640.0}, {"date": "2022-09-19", "close": 119.73, "volume": 566590.0}, {"date": "2022-09-20", "close": 118.76, "volume": 377080.0}, {"date": "2022-09-21", "close": 116.63, "volume": 1427871.0}, {"date": "2022-09-22", "close": 115.2, "volume": 869532.0}, {"date": "2022-09-23", "close": 113.4, "volume": 1630028.0}, {"date": "2022-09-26", "close": 112.72, "volume": 842484.0}, {"date": "2022-09-27", "close": 112.92, "volume": 947331.0}, {"date": "2022-09-28", "close": 115.21, "volume": 1202833.0}, {"date": "2022-09-29", "close": 111.94, "volume": 1324191.0}, {"date": "2022-09-30", "close": 109.95, "volume": 1200143.0}, {"date": "2022-10-03", "close": 112.53, "volume": 1097542.0}, {"date": "2022-10-04", "close": 116.09, "volume": 1051160.0}, {"date": "2022-10-05", "close": 115.96, "volume": 798469.0}, {"date": "2022-10-06", "close": 115.12, "volume": 844975.0}, {"date": "2022-10-07", "close": 110.67, "volume": 1635997.0}, {"date": "2022-10-10", "close": 109.54, "volume": 987640.0}, {"date": "2022-10-11", "close": 108.16, "volume": 1381985.0}, {"date": "2022-10-12", "close": 108.11, "volume": 824494.0}, {"date": "2022-10-13", "close": 110.56, "volume": 1791436.0}, {"date": "2022-10-14", "close": 107.28, "volume": 1020395.0}, {"date": "2022-10-17", "close": 110.74, "volume": 862729.0}, {"date": "2022-10-18", "close": 111.72, "volume": 973112.0}, {"date": "2022-10-19", "close": 111.3, "volume": 1168860.0}, {"date": "2022-10-20", "close": 110.67, "volume": 967783.0}, {"date": "2022-10-21", "close": 113.33, "volume": 846685.0}, {"date": "2022-10-24", "close": 114.57, "volume": 1742989.0}, {"date": "2022-10-25", "close": 116.88, "volume": 689921.0}, {"date": "2022-10-26", "close": 114.3, "volume": 1195241.0}, {"date": "2022-10-27", "close": 112.21, "volume": 843198.0}, {"date": "2022-10-28", "close": 115.68, "volume": 899969.0}, {"date": "2022-10-31", "close": 114.35, "volume": 606015.0}, {"date": "2022-11-01", "close": 113.17, "volume": 927868.0}, {"date": "2022-11-02", "close": 109.34, "volume": 1435424.0}, {"date": "2022-11-03", "close": 107.21, "volume": 1192462.0}, {"date": "2022-11-04", "close": 108.84, "volume": 1465698.0}, {"date": "2022-11-07", "close": 110.06, "volume": 562891.0}, {"date": "2022-11-08", "close": 110.88, "volume": 1162821.0}, {"date": "2022-11-09", "close": 108.34, "volume": 674788.0}, {"date": "2022-11-10", "close": 116.24, "volume": 3049057.0}, {"date": "2022-11-11", "close": 118.46, "volume": 978841.0}, {"date": "2022-11-14", "close": 117.42, "volume": 1386356.0}, {"date": "2022-11-15", "close": 119.05, "volume": 1269005.0}, {"date": "2022-11-16", "close": 117.4, "volume": 619030.0}, {"date": "2022-11-17", "close": 117.17, "volume": 874904.0}, {"date": "2022-11-18", "close": 117.29, "volume": 731756.0}, {"date": "2022-11-21", "close": 115.98, "volume": 455434.0}, {"date": "2022-11-22", "close": 117.59, "volume": 697115.0}, {"date": "2022-11-23", "close": 118.9, "volume": 834422.0}, {"date": "2022-11-25", "close": 118.04, "volume": 476436.0}, {"date": "2022-11-28", "close": 116.28, "volume": 531256.0}, {"date": "2022-11-29", "close": 115.46, "volume": 467021.0}, {"date": "2022-11-30", "close": 120.74, "volume": 1158167.0}, {"date": "2022-12-01", "close": 120.86, "volume": 1104187.0}, {"date": "2022-12-02", "close": 120.35, "volume": 767036.0}, {"date": "2022-12-05", "close": 118.39, "volume": 474366.0}, {"date": "2022-12-06", "close": 116.03, "volume": 718195.0}, {"date": "2022-12-07", "close": 115.39, "volume": 800889.0}, {"date": "2022-12-08", "close": 116.74, "volume": 716581.0}, {"date": "2022-12-09", "close": 116.07, "volume": 1071311.0}, {"date": "2022-12-12", "close": 117.47, "volume": 518143.0}, {"date": "2022-12-13", "close": 118.78, "volume": 1648119.0}, {"date": "2022-12-14", "close": 117.77, "volume": 1154565.0}, {"date": "2022-12-15", "close": 114.0, "volume": 1570617.0}, {"date": "2022-12-16", "close": 112.86, "volume": 2342116.0}, {"date": "2022-12-19", "close": 111.01, "volume": 815235.0}, {"date": "2022-12-20", "close": 110.89, "volume": 733064.0}, {"date": "2022-12-21", "close": 112.5, "volume": 864617.0}, {"date": "2022-12-22", "close": 109.79, "volume": 2352819.0}, {"date": "2022-12-23", "close": 110.03, "volume": 854732.0}, {"date": "2022-12-27", "close": 108.39, "volume": 1028685.0}, {"date": "2022-12-28", "close": 107.0, "volume": 854285.0}, {"date": "2022-12-29", "close": 109.65, "volume": 776107.0}, {"date": "2022-12-30", "close": 109.53, "volume": 766908.0}, {"date": "2023-01-03", "close": 108.75, "volume": 1514139.0}, {"date": "2023-01-04", "close": 109.31, "volume": 750106.0}, {"date": "2023-01-05", "close": 107.7, "volume": 848878.0}, {"date": "2023-01-06", "close": 110.54, "volume": 1068796.0}, {"date": "2023-01-09", "close": 111.34, "volume": 1815533.0}, {"date": "2023-01-10", "close": 112.27, "volume": 463788.0}, {"date": "2023-01-11", "close": 114.24, "volume": 536654.0}, {"date": "2023-01-12", "close": 114.81, "volume": 910044.0}, {"date": "2023-01-13", "close": 115.6, "volume": 608216.0}, {"date": "2023-01-17", "close": 115.84, "volume": 844161.0}, {"date": "2023-01-18", "close": 114.32, "volume": 491132.0}, {"date": "2023-01-19", "close": 113.2, "volume": 547460.0}, {"date": "2023-01-20", "close": 116.31, "volume": 547620.0}, {"date": "2023-01-23", "close": 118.86, "volume": 731690.0}, {"date": "2023-01-24", "close": 118.64, "volume": 706111.0}, {"date": "2023-01-25", "close": 118.39, "volume": 604745.0}, {"date": "2023-01-26", "close": 120.69, "volume": 749235.0}, {"date": "2023-01-27", "close": 121.87, "volume": 1474903.0}, {"date": "2023-01-30", "close": 119.39, "volume": 555047.0}, {"date": "2023-01-31", "close": 121.22, "volume": 961863.0}, {"date": "2023-02-01", "close": 123.82, "volume": 1414361.0}, {"date": "2023-02-02", "close": 128.2, "volume": 1880015.0}, {"date": "2023-02-03", "close": 125.99, "volume": 1305391.0}, {"date": "2023-02-06", "close": 124.87, "volume": 978260.0}, {"date": "2023-02-07", "close": 127.49, "volume": 4281478.0}, {"date": "2023-02-08", "close": 125.22, "volume": 1015070.0}, {"date": "2023-02-09", "close": 124.13, "volume": 956033.0}, {"date": "2023-02-10", "close": 123.32, "volume": 597540.0}, {"date": "2023-02-13", "close": 125.31, "volume": 893761.0}, {"date": "2023-02-14", "close": 126.21, "volume": 603246.0}, {"date": "2023-02-15", "close": 127.18, "volume": 462278.0}, {"date": "2023-02-16", "close": 124.79, "volume": 585741.0}, {"date": "2023-02-17", "close": 123.9, "volume": 1586628.0}, {"date": "2023-02-21", "close": 121.01, "volume": 893588.0}, {"date": "2023-02-22", "close": 121.02, "volume": 1764920.0}, {"date": "2023-02-23", "close": 122.08, "volume": 776594.0}, {"date": "2023-02-24", "close": 120.05, "volume": 1010223.0}, {"date": "2023-02-27", "close": 120.93, "volume": 661377.0}, {"date": "2023-02-28", "close": 120.79, "volume": 701791.0}, {"date": "2023-03-01", "close": 119.78, "volume": 612177.0}, {"date": "2023-03-02", "close": 120.87, "volume": 630335.0}, {"date": "2023-03-03", "close": 123.3, "volume": 697531.0}, {"date": "2023-03-06", "close": 123.45, "volume": 1120462.0}, {"date": "2023-03-07", "close": 121.93, "volume": 3501273.0}, {"date": "2023-03-08", "close": 122.53, "volume": 522466.0}, {"date": "2023-03-09", "close": 120.37, "volume": 770611.0}, {"date": "2023-03-10", "close": 118.74, "volume": 1956481.0}, {"date": "2023-03-13", "close": 119.55, "volume": 2472958.0}, {"date": "2023-03-14", "close": 122.27, "volume": 1065029.0}, {"date": "2023-03-15", "close": 122.94, "volume": 1379174.0}, {"date": "2023-03-16", "close": 126.2, "volume": 1138694.0}, {"date": "2023-03-17", "close": 125.63, "volume": 2094690.0}, {"date": "2023-03-20", "close": 125.78, "volume": 910178.0}, {"date": "2023-03-21", "close": 127.61, "volume": 3538974.0}, {"date": "2023-03-22", "close": 125.85, "volume": 2601024.0}, {"date": "2023-03-23", "close": 127.41, "volume": 1727900.0}, {"date": "2023-03-24", "close": 127.86, "volume": 1054145.0}, {"date": "2023-03-27", "close": 127.0, "volume": 1163574.0}, {"date": "2023-03-28", "close": 126.32, "volume": 647560.0}, {"date": "2023-03-29", "close": 128.64, "volume": 632348.0}, {"date": "2023-03-30", "close": 129.84, "volume": 1087857.0}, {"date": "2023-03-31", "close": 132.01, "volume": 602655.0}, {"date": "2023-04-03", "close": 131.66, "volume": 1073333.0}, {"date": "2023-04-04", "close": 131.23, "volume": 966658.0}, {"date": "2023-04-05", "close": 129.88, "volume": 970381.0}, {"date": "2023-04-06", "close": 130.81, "volume": 634527.0}, {"date": "2023-04-10", "close": 130.72, "volume": 950057.0}, {"date": "2023-04-11", "close": 129.87, "volume": 568191.0}, {"date": "2023-04-12", "close": 128.71, "volume": 1110830.0}, {"date": "2023-04-13", "close": 131.3, "volume": 521994.0}, {"date": "2023-04-14", "close": 131.04, "volume": 541927.0}, {"date": "2023-04-17", "close": 131.14, "volume": 402975.0}, {"date": "2023-04-18", "close": 131.11, "volume": 783108.0}, {"date": "2023-04-19", "close": 131.11, "volume": 583668.0}, {"date": "2023-04-20", "close": 130.07, "volume": 712888.0}, {"date": "2023-04-21", "close": 130.19, "volume": 529325.0}, {"date": "2023-04-24", "close": 129.95, "volume": 685602.0}, {"date": "2023-04-25", "close": 127.48, "volume": 797323.0}, {"date": "2023-04-26", "close": 128.23, "volume": 746795.0}, {"date": "2023-04-27", "close": 131.74, "volume": 787367.0}, {"date": "2023-04-28", "close": 132.68, "volume": 927505.0}, {"date": "2023-05-01", "close": 132.48, "volume": 561003.0}, {"date": "2023-05-02", "close": 131.31, "volume": 986146.0}, {"date": "2023-05-03", "close": 130.5, "volume": 920585.0}, {"date": "2023-05-04", "close": 130.1, "volume": 629283.0}, {"date": "2023-05-05", "close": 132.83, "volume": 734955.0}, {"date": "2023-05-08", "close": 133.18, "volume": 1496473.0}, {"date": "2023-05-09", "close": 132.32, "volume": 959740.0}, {"date": "2023-05-10", "close": 133.72, "volume": 696795.0}, {"date": "2023-05-11", "close": 134.18, "volume": 753804.0}, {"date": "2023-05-12", "close": 133.65, "volume": 591052.0}, {"date": "2023-05-15", "close": 134.43, "volume": 553620.0}, {"date": "2023-05-16", "close": 134.56, "volume": 591444.0}, {"date": "2023-05-17", "close": 136.15, "volume": 836971.0}, {"date": "2023-05-18", "close": 138.71, "volume": 1059589.0}, {"date": "2023-05-19", "close": 138.38, "volume": 1003485.0}, {"date": "2023-05-22", "close": 138.94, "volume": 756673.0}, {"date": "2023-05-23", "close": 137.1, "volume": 1737243.0}, {"date": "2023-05-24", "close": 136.43, "volume": 2195909.0}, {"date": "2023-05-25", "close": 139.72, "volume": 1230658.0}, {"date": "2023-05-26", "close": 143.31, "volume": 1269980.0}, {"date": "2023-05-30", "close": 143.93, "volume": 1282422.0}, {"date": "2023-05-31", "close": 143.09, "volume": 1494067.0}, {"date": "2023-06-01", "close": 144.79, "volume": 699411.0}, {"date": "2023-06-02", "close": 145.91, "volume": 1266937.0}, {"date": "2023-06-05", "close": 145.96, "volume": 8216903.0}, {"date": "2023-06-06", "close": 145.96, "volume": 933802.0}, {"date": "2023-06-07", "close": 143.49, "volume": 1048437.0}, {"date": "2023-06-08", "close": 145.18, "volume": 559685.0}, {"date": "2023-06-09", "close": 145.78, "volume": 839190.0}, {"date": "2023-06-12", "close": 148.27, "volume": 696487.0}, {"date": "2023-06-13", "close": 149.45, "volume": 1007662.0}, {"date": "2023-06-14", "close": 150.53, "volume": 1288120.0}, {"date": "2023-06-15", "close": 152.29, "volume": 949764.0}, {"date": "2023-06-16", "close": 151.32, "volume": 1002544.0}, {"date": "2023-06-20", "close": 150.95, "volume": 1093065.0}, {"date": "2023-06-21", "close": 148.96, "volume": 973621.0}, {"date": "2023-06-22", "close": 150.64, "volume": 763774.0}, {"date": "2023-06-23", "close": 149.12, "volume": 633038.0}, {"date": "2023-06-26", "close": 147.2, "volume": 2466444.0}, {"date": "2023-06-27", "close": 149.69, "volume": 2390104.0}, {"date": "2023-06-28", "close": 149.99, "volume": 740061.0}, {"date": "2023-06-29", "close": 149.68, "volume": 778742.0}, {"date": "2023-06-30", "close": 151.98, "volume": 908458.0}, {"date": "2023-07-03", "close": 152.36, "volume": 428001.0}, {"date": "2023-07-05", "close": 152.31, "volume": 893615.0}, {"date": "2023-07-06", "close": 151.14, "volume": 1248173.0}, {"date": "2023-07-07", "close": 150.71, "volume": 888853.0}, {"date": "2023-07-10", "close": 150.74, "volume": 885755.0}, {"date": "2023-07-11", "close": 151.43, "volume": 898782.0}, {"date": "2023-07-12", "close": 153.36, "volume": 1346118.0}, {"date": "2023-07-13", "close": 155.94, "volume": 981556.0}, {"date": "2023-07-14", "close": 155.97, "volume": 1169838.0}, {"date": "2023-07-17", "close": 157.34, "volume": 682351.0}, {"date": "2023-07-18", "close": 158.7, "volume": 1225160.0}, {"date": "2023-07-19", "close": 158.53, "volume": 1192329.0}, {"date": "2023-07-20", "close": 154.99, "volume": 974101.0}, {"date": "2023-07-21", "close": 154.54, "volume": 915947.0}, {"date": "2023-07-24", "close": 154.79, "volume": 742540.0}, {"date": "2023-07-25", "close": 155.88, "volume": 647734.0}, {"date": "2023-07-26", "close": 155.29, "volume": 964814.0}, {"date": "2023-07-27", "close": 154.93, "volume": 1110455.0}, {"date": "2023-07-28", "close": 157.73, "volume": 1118869.0}, {"date": "2023-07-31", "close": 157.93, "volume": 946729.0}, {"date": "2023-08-01", "close": 157.49, "volume": 798341.0}, {"date": "2023-08-02", "close": 154.03, "volume": 1294022.0}, {"date": "2023-08-03", "close": 153.74, "volume": 1029633.0}, {"date": "2023-08-04", "close": 153.06, "volume": 1221243.0}, {"date": "2023-08-07", "close": 154.32, "volume": 1567403.0}, {"date": "2023-08-08", "close": 153.01, "volume": 1266428.0}, {"date": "2023-08-09", "close": 151.31, "volume": 1736220.0}, {"date": "2023-08-10", "close": 151.66, "volume": 1097001.0}, {"date": "2023-08-11", "close": 150.67, "volume": 838738.0}, {"date": "2023-08-14", "close": 152.4, "volume": 764459.0}, {"date": "2023-08-15", "close": 150.78, "volume": 977865.0}, {"date": "2023-08-16", "close": 149.13, "volume": 1037444.0}, {"date": "2023-08-17", "close": 147.51, "volume": 1460266.0}, {"date": "2023-08-18", "close": 147.31, "volume": 1022351.0}, {"date": "2023-08-21", "close": 149.75, "volume": 2346851.0}, {"date": "2023-08-22", "close": 149.5, "volume": 916003.0}, {"date": "2023-08-23", "close": 151.9, "volume": 732377.0}, {"date": "2023-08-24", "close": 148.58, "volume": 1353725.0}, {"date": "2023-08-25", "close": 149.81, "volume": 1326280.0}, {"date": "2023-08-28", "close": 150.95, "volume": 780944.0}, {"date": "2023-08-29", "close": 154.15, "volume": 811717.0}, {"date": "2023-08-30", "close": 155.08, "volume": 1261663.0}, {"date": "2023-08-31", "close": 155.43, "volume": 725115.0}, {"date": "2023-09-01", "close": 155.37, "volume": 1110479.0}, {"date": "2023-09-05", "close": 155.55, "volume": 706428.0}, {"date": "2023-09-06", "close": 154.23, "volume": 920961.0}, {"date": "2023-09-07", "close": 153.06, "volume": 1088749.0}, {"date": "2023-09-08", "close": 153.28, "volume": 1028377.0}, {"date": "2023-09-11", "close": 155.11, "volume": 1247985.0}, {"date": "2023-09-12", "close": 153.39, "volume": 1079162.0}, {"date": "2023-09-13", "close": 153.99, "volume": 825515.0}, {"date": "2023-09-14", "close": 155.23, "volume": 698330.0}, {"date": "2023-09-15", "close": 152.5, "volume": 1116609.0}, {"date": "2023-09-18", "close": 152.49, "volume": 782935.0}, {"date": "2023-09-19", "close": 152.18, "volume": 803198.0}, {"date": "2023-09-20", "close": 149.99, "volume": 1396972.0}, {"date": "2023-09-21", "close": 147.16, "volume": 1207466.0}, {"date": "2023-09-22", "close": 147.25, "volume": 1203016.0}, {"date": "2023-09-25", "close": 147.95, "volume": 844722.0}, {"date": "2023-09-26", "close": 145.69, "volume": 1383964.0}, {"date": "2023-09-27", "close": 146.06, "volume": 1495729.0}, {"date": "2023-09-28", "close": 147.23, "volume": 1620195.0}, {"date": "2023-09-29", "close": 147.41, "volume": 1517735.0}, {"date": "2023-10-02", "close": 148.65, "volume": 2144624.0}, {"date": "2023-10-03", "close": 145.99, "volume": 1379109.0}, {"date": "2023-10-04", "close": 148.01, "volume": 969639.0}, {"date": "2023-10-05", "close": 147.53, "volume": 900012.0}, {"date": "2023-10-06", "close": 149.99, "volume": 1372498.0}, {"date": "2023-10-09", "close": 150.79, "volume": 746895.0}, {"date": "2023-10-10", "close": 151.61, "volume": 1103853.0}, {"date": "2023-10-11", "close": 152.71, "volume": 1025493.0}, {"date": "2023-10-12", "close": 152.16, "volume": 1983154.0}, {"date": "2023-10-13", "close": 150.27, "volume": 1044357.0}, {"date": "2023-10-16", "close": 152.01, "volume": 687677.0}, {"date": "2023-10-17", "close": 151.5, "volume": 932893.0}, {"date": "2023-10-18", "close": 149.49, "volume": 1282404.0}, {"date": "2023-10-19", "close": 148.07, "volume": 1339588.0}, {"date": "2023-10-20", "close": 145.89, "volume": 1546619.0}, {"date": "2023-10-23", "close": 146.32, "volume": 1505885.0}, {"date": "2023-10-24", "close": 147.73, "volume": 1009211.0}, {"date": "2023-10-25", "close": 144.13, "volume": 1450299.0}, {"date": "2023-10-26", "close": 141.26, "volume": 2115517.0}, {"date": "2023-10-27", "close": 142.09, "volume": 1791107.0}, {"date": "2023-10-30", "close": 143.67, "volume": 1078538.0}, {"date": "2023-10-31", "close": 144.33, "volume": 6855776.0}, {"date": "2023-11-01", "close": 146.93, "volume": 1408739.0}, {"date": "2023-11-02", "close": 149.51, "volume": 2679413.0}, {"date": "2023-11-03", "close": 151.3, "volume": 1678042.0}, {"date": "2023-11-06", "close": 151.87, "volume": 1671668.0}, {"date": "2023-11-07", "close": 153.33, "volume": 1201362.0}, {"date": "2023-11-08", "close": 153.45, "volume": 1130191.0}, {"date": "2023-11-09", "close": 152.29, "volume": 2382618.0}, {"date": "2023-11-10", "close": 155.64, "volume": 2248936.0}, {"date": "2023-11-13", "close": 155.22, "volume": 1368179.0}, {"date": "2023-11-14", "close": 158.53, "volume": 1487201.0}, {"date": "2023-11-15", "close": 158.66, "volume": 1096935.0}, {"date": "2023-11-16", "close": 158.8, "volume": 1447834.0}, {"date": "2023-11-17", "close": 158.84, "volume": 898858.0}, {"date": "2023-11-20", "close": 160.76, "volume": 5635307.0}, {"date": "2023-11-21", "close": 159.83, "volume": 1296983.0}, {"date": "2023-11-22", "close": 160.49, "volume": 1596886.0}, {"date": "2023-11-24", "close": 160.26, "volume": 504713.0}, {"date": "2023-11-27", "close": 160.1, "volume": 1168150.0}, {"date": "2023-11-28", "close": 160.52, "volume": 1251702.0}, {"date": "2023-11-29", "close": 160.4, "volume": 841750.0}, {"date": "2023-11-30", "close": 159.95, "volume": 1216581.0}, {"date": "2023-12-01", "close": 160.43, "volume": 1212115.0}, {"date": "2023-12-04", "close": 158.93, "volume": 2054701.0}, {"date": "2023-12-05", "close": 159.35, "volume": 3481149.0}, {"date": "2023-12-06", "close": 158.4, "volume": 1878490.0}, {"date": "2023-12-07", "close": 160.69, "volume": 1269252.0}, {"date": "2023-12-08", "close": 161.37, "volume": 1461699.0}, {"date": "2023-12-11", "close": 162.75, "volume": 897737.0}, {"date": "2023-12-12", "close": 164.08, "volume": 773058.0}, {"date": "2023-12-13", "close": 166.12, "volume": 2176994.0}, {"date": "2023-12-14", "close": 165.97, "volume": 1779274.0}, {"date": "2023-12-15", "close": 166.63, "volume": 1465407.0}, {"date": "2023-12-18", "close": 167.48, "volume": 1690149.0}, {"date": "2023-12-19", "close": 168.29, "volume": 1064960.0}, {"date": "2023-12-20", "close": 165.81, "volume": 1346088.0}, {"date": "2023-12-21", "close": 167.75, "volume": 1171617.0}, {"date": "2023-12-22", "close": 168.02, "volume": 1329927.0}, {"date": "2023-12-26", "close": 169.03, "volume": 794509.0}, {"date": "2023-12-27", "close": 169.35, "volume": 1616279.0}, {"date": "2023-12-28", "close": 169.28, "volume": 1279840.0}, {"date": "2023-12-29", "close": 168.54, "volume": 1148031.0}, {"date": "2024-01-02", "close": 165.7, "volume": 2061696.0}, {"date": "2024-01-03", "close": 163.92, "volume": 1870985.0}, {"date": "2024-01-04", "close": 163.11, "volume": 1375722.0}, {"date": "2024-01-05", "close": 163.32, "volume": 1114157.0}, {"date": "2024-01-08", "close": 166.7, "volume": 1894205.0}, {"date": "2024-01-09", "close": 167.02, "volume": 1583662.0}, {"date": "2024-01-10", "close": 168.16, "volume": 1122151.0}, {"date": "2024-01-11", "close": 168.54, "volume": 4047603.0}, {"date": "2024-01-12", "close": 168.6, "volume": 1289146.0}, {"date": "2024-01-16", "close": 168.57, "volume": 1202910.0}, {"date": "2024-01-17", "close": 167.62, "volume": 3775381.0}, {"date": "2024-01-18", "close": 170.09, "volume": 1867748.0}, {"date": "2024-01-19", "close": 173.39, "volume": 1876067.0}, {"date": "2024-01-22", "close": 173.6, "volume": 2086410.0}, {"date": "2024-01-23", "close": 174.37, "volume": 1043218.0}, {"date": "2024-01-24", "close": 175.29, "volume": 2255816.0}, {"date": "2024-01-25", "close": 175.49, "volume": 1431530.0}, {"date": "2024-01-26", "close": 174.47, "volume": 1055042.0}, {"date": "2024-01-29", "close": 176.25, "volume": 1116968.0}, {"date": "2024-01-30", "close": 175.05, "volume": 1683340.0}, {"date": "2024-01-31", "close": 171.61, "volume": 2298833.0}, {"date": "2024-02-01", "close": 173.72, "volume": 2048151.0}, {"date": "2024-02-02", "close": 176.67, "volume": 2009718.0}, {"date": "2024-02-05", "close": 176.38, "volume": 1663721.0}, {"date": "2024-02-06", "close": 176.04, "volume": 1471136.0}, {"date": "2024-02-07", "close": 177.82, "volume": 1445625.0}, {"date": "2024-02-08", "close": 178.17, "volume": 817799.0}, {"date": "2024-02-09", "close": 179.9, "volume": 1763296.0}, {"date": "2024-02-12", "close": 179.2, "volume": 1826158.0}, {"date": "2024-02-13", "close": 176.4, "volume": 1726188.0}, {"date": "2024-02-14", "close": 178.35, "volume": 992729.0}, {"date": "2024-02-15", "close": 178.88, "volume": 1339473.0}, {"date": "2024-02-16", "close": 177.25, "volume": 2130879.0}, {"date": "2024-02-20", "close": 175.91, "volume": 5382830.0}, {"date": "2024-02-21", "close": 175.18, "volume": 2366358.0}, {"date": "2024-02-22", "close": 180.36, "volume": 2738226.0}, {"date": "2024-02-23", "close": 179.81, "volume": 1355387.0}, {"date": "2024-02-26", "close": 179.74, "volume": 1129904.0}, {"date": "2024-02-27", "close": 180.16, "volume": 1075956.0}, {"date": "2024-02-28", "close": 179.19, "volume": 1594637.0}, {"date": "2024-02-29", "close": 180.69, "volume": 1230895.0}, {"date": "2024-03-01", "close": 183.48, "volume": 1554273.0}, {"date": "2024-03-04", "close": 182.76, "volume": 1453687.0}, {"date": "2024-03-05", "close": 179.51, "volume": 2064962.0}, {"date": "2024-03-06", "close": 180.67, "volume": 1524687.0}, {"date": "2024-03-07", "close": 183.39, "volume": 1841627.0}, {"date": "2024-03-08", "close": 180.74, "volume": 2679550.0}, {"date": "2024-03-11", "close": 180.08, "volume": 2221179.0}, {"date": "2024-03-12", "close": 182.63, "volume": 4639480.0}, {"date": "2024-03-13", "close": 181.24, "volume": 1674207.0}, {"date": "2024-03-14", "close": 180.81, "volume": 1672674.0}, {"date": "2024-03-15", "close": 178.64, "volume": 2464071.0}, {"date": "2024-03-18", "close": 179.99, "volume": 3187192.0}, {"date": "2024-03-19", "close": 180.43, "volume": 1451160.0}, {"date": "2024-03-20", "close": 182.59, "volume": 1301847.0}, {"date": "2024-03-21", "close": 183.42, "volume": 1914659.0}, {"date": "2024-03-22", "close": 183.59, "volume": 1142781.0}, {"date": "2024-03-25", "close": 183.0, "volume": 1089818.0}, {"date": "2024-03-26", "close": 182.4, "volume": 1432300.0}, {"date": "2024-03-27", "close": 183.07, "volume": 2540714.0}, {"date": "2024-03-28", "close": 182.69, "volume": 1343728.0}, {"date": "2024-04-01", "close": 183.11, "volume": 1510030.0}, {"date": "2024-04-02", "close": 181.5, "volume": 1803441.0}, {"date": "2024-04-03", "close": 181.91, "volume": 1773484.0}, {"date": "2024-04-04", "close": 179.12, "volume": 2354140.0}, {"date": "2024-04-05", "close": 181.24, "volume": 2193789.0}, {"date": "2024-04-08", "close": 181.31, "volume": 1171533.0}, {"date": "2024-04-09", "close": 181.95, "volume": 1335925.0}, {"date": "2024-04-10", "close": 180.38, "volume": 1667523.0}, {"date": "2024-04-11", "close": 183.29, "volume": 986506.0}, {"date": "2024-04-12", "close": 180.33, "volume": 2174572.0}, {"date": "2024-04-15", "close": 177.36, "volume": 3120146.0}, {"date": "2024-04-16", "close": 177.37, "volume": 2670371.0}, {"date": "2024-04-17", "close": 175.23, "volume": 1996275.0}, {"date": "2024-04-18", "close": 174.26, "volume": 1978473.0}, {"date": "2024-04-19", "close": 170.63, "volume": 2820627.0}, {"date": "2024-04-22", "close": 172.35, "volume": 1469330.0}, {"date": "2024-04-23", "close": 174.9, "volume": 2176231.0}, {"date": "2024-04-24", "close": 175.49, "volume": 1234890.0}, {"date": "2024-04-25", "close": 174.65, "volume": 1234754.0}, {"date": "2024-04-26", "close": 177.35, "volume": 1044108.0}, {"date": "2024-04-29", "close": 178.06, "volume": 1590660.0}, {"date": "2024-04-30", "close": 174.68, "volume": 1239073.0}, {"date": "2024-05-01", "close": 173.45, "volume": 1449584.0}, {"date": "2024-05-02", "close": 175.65, "volume": 1275059.0}, {"date": "2024-05-03", "close": 179.2, "volume": 1944793.0}, {"date": "2024-05-06", "close": 181.19, "volume": 984073.0}, {"date": "2024-05-07", "close": 181.19, "volume": 1363731.0}, {"date": "2024-05-08", "close": 181.08, "volume": 818841.0}, {"date": "2024-05-09", "close": 181.48, "volume": 1437698.0}, {"date": "2024-05-10", "close": 181.9, "volume": 957666.0}, {"date": "2024-05-13", "close": 182.34, "volume": 1291334.0}, {"date": "2024-05-14", "close": 183.5, "volume": 1155347.0}, {"date": "2024-05-15", "close": 186.35, "volume": 1657369.0}, {"date": "2024-05-16", "close": 185.99, "volume": 1669132.0}, {"date": "2024-05-17", "close": 185.91, "volume": 1114123.0}, {"date": "2024-05-20", "close": 187.2, "volume": 1119821.0}, {"date": "2024-05-21", "close": 187.57, "volume": 1010646.0}, {"date": "2024-05-22", "close": 187.52, "volume": 1052548.0}, {"date": "2024-05-23", "close": 186.7, "volume": 6090536.0}, {"date": "2024-05-24", "close": 188.48, "volume": 1484346.0}, {"date": "2024-05-28", "close": 189.18, "volume": 1517978.0}, {"date": "2024-05-29", "close": 187.88, "volume": 1338388.0}, {"date": "2024-05-30", "close": 185.85, "volume": 1882365.0}, {"date": "2024-05-31", "close": 185.87, "volume": 1891060.0}, {"date": "2024-06-03", "close": 186.49, "volume": 1786659.0}, {"date": "2024-06-04", "close": 186.97, "volume": 2749930.0}, {"date": "2024-06-05", "close": 190.73, "volume": 1272514.0}, {"date": "2024-06-06", "close": 190.7, "volume": 2667087.0}, {"date": "2024-06-07", "close": 190.53, "volume": 1028768.0}, {"date": "2024-06-10", "close": 191.28, "volume": 962794.0}, {"date": "2024-06-11", "close": 192.6, "volume": 957670.0}, {"date": "2024-06-12", "close": 195.09, "volume": 1141452.0}, {"date": "2024-06-13", "close": 196.18, "volume": 1105261.0}, {"date": "2024-06-14", "close": 197.19, "volume": 1480962.0}, {"date": "2024-06-17", "close": 199.61, "volume": 1343419.0}, {"date": "2024-06-18", "close": 199.67, "volume": 1108735.0}, {"date": "2024-06-20", "close": 198.12, "volume": 1635904.0}, {"date": "2024-06-21", "close": 197.54, "volume": 1452292.0}, {"date": "2024-06-24", "close": 195.05, "volume": 1379011.0}, {"date": "2024-06-25", "close": 197.27, "volume": 902985.0}, {"date": "2024-06-26", "close": 197.7, "volume": 816192.0}, {"date": "2024-06-27", "close": 198.19, "volume": 1183216.0}, {"date": "2024-06-28", "close": 197.11, "volume": 2099436.0}, {"date": "2024-07-01", "close": 198.33, "volume": 1526817.0}, {"date": "2024-07-02", "close": 200.4, "volume": 1097402.0}, {"date": "2024-07-03", "close": 202.06, "volume": 1015283.0}, {"date": "2024-07-05", "close": 204.19, "volume": 1720062.0}, {"date": "2024-07-08", "close": 204.7, "volume": 1541177.0}, {"date": "2024-07-09", "close": 204.85, "volume": 1509395.0}, {"date": "2024-07-10", "close": 207.0, "volume": 1240349.0}, {"date": "2024-07-11", "close": 202.44, "volume": 2584376.0}, {"date": "2024-07-12", "close": 203.67, "volume": 1726400.0}, {"date": "2024-07-15", "close": 204.2, "volume": 2237184.0}, {"date": "2024-07-16", "close": 204.26, "volume": 1372783.0}, {"date": "2024-07-17", "close": 198.3, "volume": 2635568.0}, {"date": "2024-07-18", "close": 197.3, "volume": 2760482.0}, {"date": "2024-07-19", "close": 195.56, "volume": 2153468.0}, {"date": "2024-07-22", "close": 198.49, "volume": 2160242.0}, {"date": "2024-07-23", "close": 197.78, "volume": 1241584.0}, {"date": "2024-07-24", "close": 190.72, "volume": 1870275.0}, {"date": "2024-07-25", "close": 188.55, "volume": 2784666.0}, {"date": "2024-07-26", "close": 190.55, "volume": 2458116.0}, {"date": "2024-07-29", "close": 190.91, "volume": 1168031.0}, {"date": "2024-07-30", "close": 188.29, "volume": 1187804.0}, {"date": "2024-07-31", "close": 193.76, "volume": 2412500.0}, {"date": "2024-08-01", "close": 189.19, "volume": 3353556.0}, {"date": "2024-08-02", "close": 184.67, "volume": 3757127.0}, {"date": "2024-08-05", "close": 179.36, "volume": 5114021.0}, {"date": "2024-08-06", "close": 180.92, "volume": 3959663.0}, {"date": "2024-08-07", "close": 178.94, "volume": 2830601.0}, {"date": "2024-08-08", "close": 184.37, "volume": 2821807.0}, {"date": "2024-08-09", "close": 185.34, "volume": 1758732.0}, {"date": "2024-08-12", "close": 185.81, "volume": 1701741.0}, {"date": "2024-08-13", "close": 190.38, "volume": 1478073.0}, {"date": "2024-08-14", "close": 190.45, "volume": 1922757.0}, {"date": "2024-08-15", "close": 195.27, "volume": 1464122.0}, {"date": "2024-08-16", "close": 195.5, "volume": 1367131.0}, {"date": "2024-08-19", "close": 198.07, "volume": 1382943.0}, {"date": "2024-08-20", "close": 197.64, "volume": 1511205.0}, {"date": "2024-08-21", "close": 198.6, "volume": 1031912.0}, {"date": "2024-08-22", "close": 195.43, "volume": 1305161.0}, {"date": "2024-08-23", "close": 197.53, "volume": 1714573.0}, {"date": "2024-08-26", "close": 195.63, "volume": 1944500.0}, {"date": "2024-08-27", "close": 196.24, "volume": 1652189.0}, {"date": "2024-08-28", "close": 194.03, "volume": 1992662.0}, {"date": "2024-08-29", "close": 193.71, "volume": 2830382.0}, {"date": "2024-08-30", "close": 196.08, "volume": 1715878.0}, {"date": "2024-09-03", "close": 190.08, "volume": 2881017.0}, {"date": "2024-09-04", "close": 189.55, "volume": 2238945.0}, {"date": "2024-09-05", "close": 189.78, "volume": 2594599.0}, {"date": "2024-09-06", "close": 184.7, "volume": 2568153.0}, {"date": "2024-09-09", "close": 187.04, "volume": 2930874.0}, {"date": "2024-09-10", "close": 188.73, "volume": 1460934.0}, {"date": "2024-09-11", "close": 192.8, "volume": 2415677.0}, {"date": "2024-09-12", "close": 194.77, "volume": 1944239.0}, {"date": "2024-09-13", "close": 195.63, "volume": 2525366.0}, {"date": "2024-09-16", "close": 194.79, "volume": 1611771.0}, {"date": "2024-09-17", "close": 194.9, "volume": 1421525.0}, {"date": "2024-09-18", "close": 194.03, "volume": 2356398.0}, {"date": "2024-09-19", "close": 198.94, "volume": 4061921.0}, {"date": "2024-09-20", "close": 198.59, "volume": 1810474.0}, {"date": "2024-09-23", "close": 198.8, "volume": 2300052.0}, {"date": "2024-09-24", "close": 199.74, "volume": 2372332.0}, {"date": "2024-09-25", "close": 199.98, "volume": 1948184.0}, {"date": "2024-09-26", "close": 201.44, "volume": 2454328.0}, {"date": "2024-09-27", "close": 200.32, "volume": 2105434.0}, {"date": "2024-09-30", "close": 200.85, "volume": 1718856.0}, {"date": "2024-10-01", "close": 198.06, "volume": 2527831.0}, {"date": "2024-10-02", "close": 198.36, "volume": 1313535.0}, {"date": "2024-10-03", "close": 198.2, "volume": 1632490.0}, {"date": "2024-10-04", "close": 200.56, "volume": 1668660.0}, {"date": "2024-10-07", "close": 198.41, "volume": 1571427.0}, {"date": "2024-10-08", "close": 201.38, "volume": 1286578.0}, {"date": "2024-10-09", "close": 202.97, "volume": 2231216.0}, {"date": "2024-10-10", "close": 202.77, "volume": 1429621.0}, {"date": "2024-10-11", "close": 203.03, "volume": 824809.0}, {"date": "2024-10-14", "close": 204.75, "volume": 1012672.0}, {"date": "2024-10-15", "close": 202.02, "volume": 1813736.0}, {"date": "2024-10-16", "close": 202.02, "volume": 1498094.0}, {"date": "2024-10-17", "close": 202.2, "volume": 1399639.0}, {"date": "2024-10-18", "close": 203.52, "volume": 1661280.0}, {"date": "2024-10-21", "close": 203.89, "volume": 1296009.0}, {"date": "2024-10-22", "close": 204.11, "volume": 2778525.0}, {"date": "2024-10-23", "close": 201.02, "volume": 1568425.0}, {"date": "2024-10-24", "close": 202.62, "volume": 1456080.0}, {"date": "2024-10-25", "close": 203.85, "volume": 2144657.0}, {"date": "2024-10-28", "close": 203.91, "volume": 1485317.0}, {"date": "2024-10-29", "close": 205.81, "volume": 1227316.0}, {"date": "2024-10-30", "close": 204.31, "volume": 1158201.0}, {"date": "2024-10-31", "close": 199.13, "volume": 2249140.0}, {"date": "2024-11-01", "close": 200.6, "volume": 1574496.0}, {"date": "2024-11-04", "close": 200.02, "volume": 1606282.0}, {"date": "2024-11-05", "close": 202.58, "volume": 1277448.0}, {"date": "2024-11-06", "close": 208.07, "volume": 2837054.0}, {"date": "2024-11-07", "close": 211.35, "volume": 1749819.0}, {"date": "2024-11-08", "close": 211.62, "volume": 1311061.0}, {"date": "2024-11-11", "close": 211.5, "volume": 1503006.0}, {"date": "2024-11-12", "close": 211.13, "volume": 1384060.0}, {"date": "2024-11-13", "close": 210.83, "volume": 1322719.0}, {"date": "2024-11-14", "close": 209.34, "volume": 1020817.0}, {"date": "2024-11-15", "close": 204.35, "volume": 1775427.0}, {"date": "2024-11-18", "close": 205.8, "volume": 1332478.0}, {"date": "2024-11-19", "close": 207.21, "volume": 1283571.0}, {"date": "2024-11-20", "close": 207.11, "volume": 2509121.0}, {"date": "2024-11-21", "close": 207.88, "volume": 3740998.0}, {"date": "2024-11-22", "close": 208.18, "volume": 1603622.0}, {"date": "2024-11-25", "close": 208.51, "volume": 1484758.0}, {"date": "2024-11-26", "close": 209.63, "volume": 1175791.0}, {"date": "2024-11-27", "close": 208.0, "volume": 1384172.0}, {"date": "2024-11-29", "close": 209.8, "volume": 823473.0}, {"date": "2024-12-02", "close": 212.1, "volume": 1647043.0}, {"date": "2024-12-03", "close": 212.75, "volume": 1030589.0}, {"date": "2024-12-04", "close": 215.37, "volume": 1823833.0}, {"date": "2024-12-05", "close": 214.8, "volume": 870479.0}, {"date": "2024-12-06", "close": 216.72, "volume": 1054922.0}, {"date": "2024-12-09", "close": 215.04, "volume": 1864767.0}, {"date": "2024-12-10", "close": 214.28, "volume": 1863898.0}, {"date": "2024-12-11", "close": 218.13, "volume": 1848152.0}, {"date": "2024-12-12", "close": 216.73, "volume": 1325565.0}, {"date": "2024-12-13", "close": 218.41, "volume": 1437039.0}, {"date": "2024-12-16", "close": 221.51, "volume": 1637333.0}, {"date": "2024-12-17", "close": 220.58, "volume": 2469138.0}, {"date": "2024-12-18", "close": 212.64, "volume": 3030521.0}, {"date": "2024-12-19", "close": 211.62, "volume": 2434108.0}, {"date": "2024-12-20", "close": 213.54, "volume": 3052974.0}, {"date": "2024-12-23", "close": 215.28, "volume": 1816712.0}, {"date": "2024-12-24", "close": 218.21, "volume": 1786462.0}, {"date": "2024-12-26", "close": 218.04, "volume": 972096.0}, {"date": "2024-12-27", "close": 215.15, "volume": 1696039.0}, {"date": "2024-12-30", "close": 212.26, "volume": 3511886.0}, {"date": "2024-12-31", "close": 210.45, "volume": 2356468.0}, {"date": "2025-01-02", "close": 210.05, "volume": 3225112.0}, {"date": "2025-01-03", "close": 213.46, "volume": 2626788.0}, {"date": "2025-01-06", "close": 215.93, "volume": 2185026.0}, {"date": "2025-01-07", "close": 212.09, "volume": 2788827.0}, {"date": "2025-01-08", "close": 212.17, "volume": 1991505.0}, {"date": "2025-01-10", "close": 208.85, "volume": 2804635.0}, {"date": "2025-01-13", "close": 208.14, "volume": 1823434.0}, {"date": "2025-01-14", "close": 207.95, "volume": 1651076.0}, {"date": "2025-01-15", "close": 212.66, "volume": 1966863.0}, {"date": "2025-01-16", "close": 211.22, "volume": 1765705.0}, {"date": "2025-01-17", "close": 214.78, "volume": 1776009.0}, {"date": "2025-01-21", "close": 216.1, "volume": 2069988.0}, {"date": "2025-01-22", "close": 218.83, "volume": 2433379.0}, {"date": "2025-01-23", "close": 219.31, "volume": 1914420.0}, {"date": "2025-01-24", "close": 218.05, "volume": 1854236.0}, {"date": "2025-01-27", "close": 211.71, "volume": 5208395.0}, {"date": "2025-01-28", "close": 214.81, "volume": 2485699.0}, {"date": "2025-01-29", "close": 214.44, "volume": 2332225.0}, {"date": "2025-01-30", "close": 215.34, "volume": 2123139.0}, {"date": "2025-01-31", "close": 214.99, "volume": 3522439.0}, {"date": "2025-02-03", "close": 213.31, "volume": 2447347.0}, {"date": "2025-02-04", "close": 215.95, "volume": 1612574.0}, {"date": "2025-02-05", "close": 216.9, "volume": 1896908.0}, {"date": "2025-02-06", "close": 218.04, "volume": 2485421.0}, {"date": "2025-02-07", "close": 215.35, "volume": 2458640.0}, {"date": "2025-02-10", "close": 217.86, "volume": 1753357.0}, {"date": "2025-02-11", "close": 217.4, "volume": 1318287.0}, {"date": "2025-02-12", "close": 217.54, "volume": 2770175.0}, {"date": "2025-02-13", "close": 220.61, "volume": 2011800.0}, {"date": "2025-02-14", "close": 221.56, "volume": 1483275.0}, {"date": "2025-02-18", "close": 222.09, "volume": 1868400.0}, {"date": "2025-02-19", "close": 222.1, "volume": 1409634.0}, {"date": "2025-02-20", "close": 221.18, "volume": 1561244.0}, {"date": "2025-02-21", "close": 216.61, "volume": 2301248.0}, {"date": "2025-02-24", "close": 214.04, "volume": 2555411.0}, {"date": "2025-02-25", "close": 211.37, "volume": 2772363.0}, {"date": "2025-02-26", "close": 211.88, "volume": 1996946.0}, {"date": "2025-02-27", "close": 206.05, "volume": 2649945.0}, {"date": "2025-02-28", "close": 209.26, "volume": 3421992.0}, {"date": "2025-03-03", "close": 204.75, "volume": 5424502.0}, {"date": "2025-03-04", "close": 204.02, "volume": 3913961.0}, {"date": "2025-03-05", "close": 206.64, "volume": 2558794.0}, {"date": "2025-03-06", "close": 201.06, "volume": 3010421.0}, {"date": "2025-03-07", "close": 202.5, "volume": 3193813.0}, {"date": "2025-03-10", "close": 194.87, "volume": 4535224.0}, {"date": "2025-03-11", "close": 194.13, "volume": 5166754.0}, {"date": "2025-03-12", "close": 196.38, "volume": 2607704.0}, {"date": "2025-03-13", "close": 192.82, "volume": 3356041.0}, {"date": "2025-03-14", "close": 197.48, "volume": 2113072.0}, {"date": "2025-03-17", "close": 198.76, "volume": 2280067.0}, {"date": "2025-03-18", "close": 195.48, "volume": 1485072.0}, {"date": "2025-03-19", "close": 197.99, "volume": 1629442.0}, {"date": "2025-03-20", "close": 197.3, "volume": 1797168.0}, {"date": "2025-03-21", "close": 198.01, "volume": 2205142.0}, {"date": "2025-03-24", "close": 201.88, "volume": 1728152.0}, {"date": "2025-03-25", "close": 203.13, "volume": 1713825.0}, {"date": "2025-03-26", "close": 199.42, "volume": 1598365.0}, {"date": "2025-03-27", "close": 198.24, "volume": 2509867.0}, {"date": "2025-03-28", "close": 193.08, "volume": 2568754.0}, {"date": "2025-03-31", "close": 193.02, "volume": 2543176.0}, {"date": "2025-04-01", "close": 194.6, "volume": 2453296.0}, {"date": "2025-04-02", "close": 196.0, "volume": 2414930.0}, {"date": "2025-04-03", "close": 185.63, "volume": 5097250.0}, {"date": "2025-04-04", "close": 174.28, "volume": 9258664.0}, {"date": "2025-04-07", "close": 174.51, "volume": 11320850.0}, {"date": "2025-04-08", "close": 171.4, "volume": 5903142.0}, {"date": "2025-04-09", "close": 191.52, "volume": 7402894.0}, {"date": "2025-04-10", "close": 183.75, "volume": 6143782.0}, {"date": "2025-04-11", "close": 187.02, "volume": 3725714.0}, {"date": "2025-04-14", "close": 188.42, "volume": 3688992.0}, {"date": "2025-04-15", "close": 188.58, "volume": 2441396.0}, {"date": "2025-04-16", "close": 182.9, "volume": 3299375.0}, {"date": "2025-04-17", "close": 182.86, "volume": 2914168.0}, {"date": "2025-04-21", "close": 178.4, "volume": 2380808.0}, {"date": "2025-04-22", "close": 183.0, "volume": 2530027.0}, {"date": "2025-04-23", "close": 187.07, "volume": 3557064.0}, {"date": "2025-04-24", "close": 192.38, "volume": 2609534.0}, {"date": "2025-04-25", "close": 194.56, "volume": 1995628.0}, {"date": "2025-04-28", "close": 194.51, "volume": 3854116.0}, {"date": "2025-04-29", "close": 195.81, "volume": 2519571.0}, {"date": "2025-04-30", "close": 195.85, "volume": 2990397.0}, {"date": "2025-05-01", "close": 198.15, "volume": 2594437.0}, {"date": "2025-05-02", "close": 201.24, "volume": 2375222.0}, {"date": "2025-05-05", "close": 200.12, "volume": 1349771.0}, {"date": "2025-05-06", "close": 198.21, "volume": 2997008.0}, {"date": "2025-05-07", "close": 199.02, "volume": 2090464.0}, {"date": "2025-05-08", "close": 201.03, "volume": 3490502.0}, {"date": "2025-05-09", "close": 200.96, "volume": 1836687.0}, {"date": "2025-05-12", "close": 209.07, "volume": 4901875.0}, {"date": "2025-05-13", "close": 212.27, "volume": 5310231.0}, {"date": "2025-05-14", "close": 213.54, "volume": 3653408.0}, {"date": "2025-05-15", "close": 213.82, "volume": 2689278.0}, {"date": "2025-05-16", "close": 214.7, "volume": 2074306.0}, {"date": "2025-05-19", "close": 214.94, "volume": 2747957.0}, {"date": "2025-05-20", "close": 214.2, "volume": 1941222.0}, {"date": "2025-05-21", "close": 211.21, "volume": 5052395.0}, {"date": "2025-05-22", "close": 211.67, "volume": 2382545.0}, {"date": "2025-05-23", "close": 209.66, "volume": 3368915.0}, {"date": "2025-05-27", "close": 214.61, "volume": 4156090.0}, {"date": "2025-05-28", "close": 213.66, "volume": 2877962.0}, {"date": "2025-05-29", "close": 214.09, "volume": 3074405.0}, {"date": "2025-05-30", "close": 213.75, "volume": 2455141.0}, {"date": "2025-06-02", "close": 215.43, "volume": 3040910.0}, {"date": "2025-06-03", "close": 217.11, "volume": 2408690.0}, {"date": "2025-06-04", "close": 217.68, "volume": 2358914.0}, {"date": "2025-06-05", "close": 216.02, "volume": 3761694.0}, {"date": "2025-06-06", "close": 218.16, "volume": 2287647.0}, {"date": "2025-06-09", "close": 218.52, "volume": 1896492.0}, {"date": "2025-06-10", "close": 219.95, "volume": 2357350.0}, {"date": "2025-06-11", "close": 219.22, "volume": 3214827.0}, {"date": "2025-06-12", "close": 219.72, "volume": 2675487.0}, {"date": "2025-06-13", "close": 216.94, "volume": 4208782.0}, {"date": "2025-06-16", "close": 219.99, "volume": 2344264.0}, {"date": "2025-06-17", "close": 217.82, "volume": 2543905.0}, {"date": "2025-06-18", "close": 217.8, "volume": 1910166.0}, {"date": "2025-06-20", "close": 216.84, "volume": 3764820.0}, {"date": "2025-06-23", "close": 218.8, "volume": 2517334.0}, {"date": "2025-06-24", "close": 222.15, "volume": 3820388.0}, {"date": "2025-06-25", "close": 222.73, "volume": 2368613.0}, {"date": "2025-06-26", "close": 224.81, "volume": 2206001.0}, {"date": "2025-06-27", "close": 225.59, "volume": 2310099.0}, {"date": "2025-06-30", "close": 227.1, "volume": 4333889.0}, {"date": "2025-07-01", "close": 225.11, "volume": 4689954.0}, {"date": "2025-07-02", "close": 226.71, "volume": 3452446.0}, {"date": "2025-07-03", "close": 228.92, "volume": 1961208.0}, {"date": "2025-07-07", "close": 227.18, "volume": 2752091.0}, {"date": "2025-07-08", "close": 227.35, "volume": 2538919.0}, {"date": "2025-07-09", "close": 228.97, "volume": 2980739.0}, {"date": "2025-07-10", "close": 228.63, "volume": 2255969.0}, {"date": "2025-07-11", "close": 228.13, "volume": 2328871.0}, {"date": "2025-07-14", "close": 228.94, "volume": 1550361.0}, {"date": "2025-07-15", "close": 229.17, "volume": 3282539.0}, {"date": "2025-07-16", "close": 229.42, "volume": 3211332.0}, {"date": "2025-07-17", "close": 231.25, "volume": 3411290.0}, {"date": "2025-07-18", "close": 231.05, "volume": 2581627.0}, {"date": "2025-07-21", "close": 232.22, "volume": 2229865.0}, {"date": "2025-07-22", "close": 231.05, "volume": 2448882.0}, {"date": "2025-07-23", "close": 232.1, "volume": 2567877.0}, {"date": "2025-07-24", "close": 232.59, "volume": 3013586.0}, {"date": "2025-07-25", "close": 233.14, "volume": 2845179.0}, {"date": "2025-07-28", "close": 233.89, "volume": 1726337.0}, {"date": "2025-07-29", "close": 233.54, "volume": 2179436.0}, {"date": "2025-07-30", "close": 233.8, "volume": 2449730.0}, {"date": "2025-07-31", "close": 232.57, "volume": 4007676.0}, {"date": "2025-08-01", "close": 228.02, "volume": 6079447.0}, {"date": "2025-08-04", "close": 232.22, "volume": 3069532.0}, {"date": "2025-08-05", "close": 230.6, "volume": 3736194.0}, {"date": "2025-08-06", "close": 233.52, "volume": 3821063.0}, {"date": "2025-08-07", "close": 234.35, "volume": 3014356.0}, {"date": "2025-08-08", "close": 236.52, "volume": 2043114.0}, {"date": "2025-08-11", "close": 235.83, "volume": 2002455.0}, {"date": "2025-08-12", "close": 238.78, "volume": 3374469.0}, {"date": "2025-08-13", "close": 238.91, "volume": 2522272.0}, {"date": "2025-08-14", "close": 238.695, "volume": 2851315.0}, {"date": "2025-08-15", "close": 237.65, "volume": 2553311.0}, {"date": "2025-08-18", "close": 237.57, "volume": 3544158.0}, {"date": "2025-08-19", "close": 234.36, "volume": 3131568.0}, {"date": "2025-08-20", "close": 232.97, "volume": 5472362.0}, {"date": "2025-08-21", "close": 231.92, "volume": 6264712.0}, {"date": "2025-08-22", "close": 235.47, "volume": 3693782.0}, {"date": "2025-08-25", "close": 234.78, "volume": 3190914.0}, {"date": "2025-08-26", "close": 235.76, "volume": 4086717.0}, {"date": "2025-08-27", "close": 236.1, "volume": 4986142.0}, {"date": "2025-08-28", "close": 237.58, "volume": 3446440.0}, {"date": "2025-08-29", "close": 234.81, "volume": 3796506.0}, {"date": "2025-09-02", "close": 232.85, "volume": 3856933.0}, {"date": "2025-09-03", "close": 234.63, "volume": 2911421.0}, {"date": "2025-09-04", "close": 236.79, "volume": 2430434.0}, {"date": "2025-09-05", "close": 237.15, "volume": 3916669.0}, {"date": "2025-09-08", "close": 238.28, "volume": 2555106.0}, {"date": "2025-09-09", "close": 238.99, "volume": 3080361.0}, {"date": "2025-09-10", "close": 239.06, "volume": 4142236.0}, {"date": "2025-09-11", "close": 240.46, "volume": 3321996.0}, {"date": "2025-09-12", "close": 241.5, "volume": 3439866.0}, {"date": "2025-09-15", "close": 243.6, "volume": 2979700.0}, {"date": "2025-09-16", "close": 243.38, "volume": 2914723.0}, {"date": "2025-09-17", "close": 242.89, "volume": 3776964.0}, {"date": "2025-09-18", "close": 245.12, "volume": 3904553.0}, {"date": "2025-09-19", "close": 246.79, "volume": 3421638.0}, {"date": "2025-09-22", "close": 247.9, "volume": 3349530.0}, {"date": "2025-09-23", "close": 246.25, "volume": 4309529.0}, {"date": "2025-09-24", "close": 245.39, "volume": 4087497.0}, {"date": "2025-09-25", "close": 244.33, "volume": 4235635.0}, {"date": "2025-09-26", "close": 245.37, "volume": 3600958.0}, {"date": "2025-09-29", "close": 246.48, "volume": 3760729.0}, {"date": "2025-09-30", "close": 247.12, "volume": 4056144.0}, {"date": "2025-10-01", "close": 248.33, "volume": 3741114.0}, {"date": "2025-10-02", "close": 249.33, "volume": 2760724.0}, {"date": "2025-10-03", "close": 248.32, "volume": 3273889.0}, {"date": "2025-10-06", "close": 250.17, "volume": 3054636.0}, {"date": "2025-10-07", "close": 248.85, "volume": 3510131.0}, {"date": "2025-10-08", "close": 251.71, "volume": 3288778.0}, {"date": "2025-10-09", "close": 251.41, "volume": 4273112.0}, {"date": "2025-10-10", "close": 242.67, "volume": 10564790.0}, {"date": "2025-10-13", "close": 247.83, "volume": 5619621.0}, {"date": "2025-10-14", "close": 246.21, "volume": 4754821.0}, {"date": "2025-10-15", "close": 247.88, "volume": 5317494.0}, {"date": "2025-10-16", "close": 247.0, "volume": 6456647.0}, {"date": "2025-10-17", "close": 248.61, "volume": 5993847.0}, {"date": "2025-10-20", "close": 251.76, "volume": 3737507.0}, {"date": "2025-10-21", "close": 251.69, "volume": 3034531.0}, {"date": "2025-10-22", "close": 249.26, "volume": 6225034.0}, {"date": "2025-10-23", "close": 251.39, "volume": 3357607.0}, {"date": "2025-10-24", "close": 254.02, "volume": 3295161.0}, {"date": "2025-10-27", "close": 258.58, "volume": 4014882.0}, {"date": "2025-10-28", "close": 260.57, "volume": 3408033.0}, {"date": "2025-10-29", "close": 261.79, "volume": 4368356.0}, {"date": "2025-10-30", "close": 257.72, "volume": 7240536.0}, {"date": "2025-10-31", "close": 258.96, "volume": 5000259.0}, {"date": "2025-11-03", "close": 260.23, "volume": 4537417.0}, {"date": "2025-11-04", "close": 254.95, "volume": 6876820.0}, {"date": "2025-11-05", "close": 256.58, "volume": 3666722.0}, {"date": "2025-11-06", "close": 251.83, "volume": 5797575.0}, {"date": "2025-11-07", "close": 251.06, "volume": 5909489.0}, {"date": "2025-11-10", "close": 256.58, "volume": 4910739.0}, {"date": "2025-11-11", "close": 255.89, "volume": 3758753.0}, {"date": "2025-11-12", "close": 255.71, "volume": 3860005.0}, {"date": "2025-11-13", "close": 250.48, "volume": 6283437.0}, {"date": "2025-11-14", "close": 250.65, "volume": 5871956.0}, {"date": "2025-11-17", "close": 248.53, "volume": 5541106.0}, {"date": "2025-11-18", "close": 245.51, "volume": 8310086.0}, {"date": "2025-11-19", "close": 246.95, "volume": 5309167.0}, {"date": "2025-11-20", "close": 241.11, "volume": 12592010.0}, {"date": "2025-11-21", "close": 242.92, "volume": 11263570.0}, {"date": "2025-11-24", "close": 249.14, "volume": 4607115.0}, {"date": "2025-11-25", "close": 250.67, "volume": 5072935.0}, {"date": "2025-11-26", "close": 252.92, "volume": 3576396.0}, {"date": "2025-11-28", "close": 254.9, "volume": 1616886.0}, {"date": "2025-12-01", "close": 254.13, "volume": 3879150.0}, {"date": "2025-12-02", "close": 256.09, "volume": 3560110.0}, {"date": "2025-12-03", "close": 256.71, "volume": 5199579.0}, {"date": "2025-12-04", "close": 256.46, "volume": 3034076.0}, {"date": "2025-12-05", "close": 257.53, "volume": 3551101.0}, {"date": "2025-12-08", "close": 257.03, "volume": 3494710.0}, {"date": "2025-12-09", "close": 257.35, "volume": 3801775.0}, {"date": "2025-12-10", "close": 258.39, "volume": 5872704.0}, {"date": "2025-12-11", "close": 257.55, "volume": 5368235.0}, {"date": "2025-12-12", "close": 252.57, "volume": 7614624.0}, {"date": "2025-12-15", "close": 251.36, "volume": 5671603.0}, {"date": "2025-12-16", "close": 251.85, "volume": 7126839.0}, {"date": "2025-12-17", "close": 247.19, "volume": 6585631.0}, {"date": "2025-12-18", "close": 250.76, "volume": 7752460.0}, {"date": "2025-12-19", "close": 254.1, "volume": 4951882.0}, {"date": "2025-12-22", "close": 254.93, "volume": 4182098.0}, {"date": "2025-12-23", "close": 256.18, "volume": 3349230.0}, {"date": "2025-12-24", "close": 256.87, "volume": 2482142.0}, {"date": "2025-12-26", "close": 256.88, "volume": 2818928.0}, {"date": "2025-12-29", "close": 255.65, "volume": 4167213.0}, {"date": "2025-12-30", "close": 255.04, "volume": 3760957.0}, {"date": "2025-12-31", "close": 252.92, "volume": 3853995.0}, {"date": "2026-01-02", "close": 252.44, "volume": 4862420.0}, {"date": "2026-01-05", "close": 254.43, "volume": 6039591.0}, {"date": "2026-01-06", "close": 256.69, "volume": 6006800.0}, {"date": "2026-01-07", "close": 256.93, "volume": 5088983.0}, {"date": "2026-01-08", "close": 255.45, "volume": 6937568.0}, {"date": "2026-01-09", "close": 258.01, "volume": 8055016.0}, {"date": "2026-01-12", "close": 258.24, "volume": 4913652.0}, {"date": "2026-01-13", "close": 257.84, "volume": 6425659.0}, {"date": "2026-01-14", "close": 255.11, "volume": 7379771.0}, {"date": "2026-01-15", "close": 256.0, "volume": 4556861.0}, {"date": "2026-01-16", "close": 255.71, "volume": 4390758.0}, {"date": "2026-01-20", "close": 250.37, "volume": 8566035.0}, {"date": "2026-01-21", "close": 253.7, "volume": 7829608.0}, {"date": "2026-01-22", "close": 255.59, "volume": 5104606.0}, {"date": "2026-01-23", "close": 256.4, "volume": 5091514.0}, {"date": "2026-01-26", "close": 257.54, "volume": 5672123.0}, {"date": "2026-01-27", "close": 259.85, "volume": 4049906.0}, {"date": "2026-01-28", "close": 260.76, "volume": 4196616.0}, {"date": "2026-01-29", "close": 259.14, "volume": 6144180.0}, {"date": "2026-01-30", "close": 256.05, "volume": 4383054.0}, {"date": "2026-02-02", "close": 257.82, "volume": 5266149.0}, {"date": "2026-02-03", "close": 253.81, "volume": 6529902.0}, {"date": "2026-02-04", "close": 249.38, "volume": 7062094.0}, {"date": "2026-02-05", "close": 245.83, "volume": 8582648.0}, {"date": "2026-02-06", "close": 251.01, "volume": 5173611.0}, {"date": "2026-02-09", "close": 252.93, "volume": 3681363.0}, {"date": "2026-02-10", "close": 251.78, "volume": 4640000.0}, {"date": "2026-02-11", "close": 252.43, "volume": 3899421.0}, {"date": "2026-02-12", "close": 247.32, "volume": 7342277.0}, {"date": "2026-02-13", "close": 247.83, "volume": 5642169.0}, {"date": "2026-02-17", "close": 247.57, "volume": 10222010.0}, {"date": "2026-02-18", "close": 249.38, "volume": 4930841.0}, {"date": "2026-02-19", "close": 248.51, "volume": 3996665.0}, {"date": "2026-02-20", "close": 250.67, "volume": 6562455.0}, {"date": "2026-02-23", "close": 247.65, "volume": 4938166.0}, {"date": "2026-02-24", "close": 250.31, "volume": 3395459.0}, {"date": "2026-02-25", "close": 253.83, "volume": 2906715.0}, {"date": "2026-02-26", "close": 250.88, "volume": 7799164.0}, {"date": "2026-02-27", "close": 250.06, "volume": 4241406.0}, {"date": "2026-03-02", "close": 250.36, "volume": 4883924.0}, {"date": "2026-03-03", "close": 247.72, "volume": 5294529.0}, {"date": "2026-03-04", "close": 251.37, "volume": 3746298.0}, {"date": "2026-03-05", "close": 250.72, "volume": 3840791.0}, {"date": "2026-03-06", "close": 246.97, "volume": 3808922.0}, {"date": "2026-03-09", "close": 250.21, "volume": 6879581.0}, {"date": "2026-03-10", "close": 250.27, "volume": 4517486.0}, {"date": "2026-03-11", "close": 250.21, "volume": 2976360.0}, {"date": "2026-03-12", "close": 245.94, "volume": 4443338.0}, {"date": "2026-03-13", "close": 244.45, "volume": 4280479.0}, {"date": "2026-03-16", "close": 247.17, "volume": 2999707.0}, {"date": "2026-03-17", "close": 248.45, "volume": 1866281.0}, {"date": "2026-03-18", "close": 244.96, "volume": 2507940.0}, {"date": "2026-03-19", "close": 244.2, "volume": 4655039.0}, {"date": "2026-03-20", "close": 239.64, "volume": 5232434.0}, {"date": "2026-03-23", "close": 242.07, "volume": 4466885.0}, {"date": "2026-03-24", "close": 240.42, "volume": 4053173.0}, {"date": "2026-03-25", "close": 241.98, "volume": 3124867.0}, {"date": "2026-03-26", "close": 236.21, "volume": 4667792.0}, {"date": "2026-03-27", "close": 231.61, "volume": 4925135.0}, {"date": "2026-03-30", "close": 229.87, "volume": 3825040.0}, {"date": "2026-03-31", "close": 237.62, "volume": 6062736.0}, {"date": "2026-04-01", "close": 240.57, "volume": 4401160.0}, {"date": "2026-04-02", "close": 240.86, "volume": 2931437.0}, {"date": "2026-04-06", "close": 242.32, "volume": 2737748.0}, {"date": "2026-04-07", "close": 242.38, "volume": 2968590.0}, {"date": "2026-04-08", "close": 249.54, "volume": 5607571.0}, {"date": "2026-04-09", "close": 251.23, "volume": 2747678.0}, {"date": "2026-04-10", "close": 251.6, "volume": 2156484.0}, {"date": "2026-04-13", "close": 254.17, "volume": 2659582.0}, {"date": "2026-04-14", "close": 258.78, "volume": 5667664.0}, {"date": "2026-04-15", "close": 262.48, "volume": 4100460.0}, {"date": "2026-04-16", "close": 263.69, "volume": 2719216.0}, {"date": "2026-04-17", "close": 267.13, "volume": 3096076.0}, {"date": "2026-04-20", "close": 266.3, "volume": 2852213.0}, {"date": "2026-04-21", "close": 265.31, "volume": 3194417.0}, {"date": "2026-04-22", "close": 269.63, "volume": 2691215.0}, {"date": "2026-04-23", "close": 268.22, "volume": 4094149.0}, {"date": "2026-04-24", "close": 273.38, "volume": 4126376.0}, {"date": "2026-04-27", "close": 273.51, "volume": 2564721.0}, {"date": "2026-04-28", "close": 270.76, "volume": 2789298.0}, {"date": "2026-04-29", "close": 272.39, "volume": 2600282.0}, {"date": "2026-04-30", "close": 274.9, "volume": 3022281.0}, {"date": "2026-05-01", "close": 277.54, "volume": 3261115.0}, {"date": "2026-05-04", "close": 277.05, "volume": 3726497.0}, {"date": "2026-05-05", "close": 280.62, "volume": 3587308.0}, {"date": "2026-05-06", "close": 286.4, "volume": 3691089.0}, {"date": "2026-05-07", "close": 286.12, "volume": 6151196.0}, {"date": "2026-05-08", "close": 292.82, "volume": 3708897.0}, {"date": "2026-05-11", "close": 293.71, "volume": 4695680.0}, {"date": "2026-05-12", "close": 291.14, "volume": 6292067.0}, {"date": "2026-05-13", "close": 294.16, "volume": 4316023.0}, {"date": "2026-05-14", "close": 296.37, "volume": 4208497.0}, {"date": "2026-05-15", "close": 291.89, "volume": 3921923.0}, {"date": "2026-05-18", "close": 290.63, "volume": 4581391.0}, {"date": "2026-05-19", "close": 288.84, "volume": 5077535.0}, {"date": "2026-05-20", "close": 293.63, "volume": 4758020.0}, {"date": "2026-05-21", "close": 294.21, "volume": 3644706.0}, {"date": "2026-05-22", "close": 295.44, "volume": 2889068.0}, {"date": "2026-05-26", "close": 300.68, "volume": 3841782.0}, {"date": "2026-05-27", "close": 300.38, "volume": 3946389.0}, {"date": "2026-05-28", "close": 302.85, "volume": 4287763.0}, {"date": "2026-05-29", "close": 303.96, "volume": 3727430.0}, {"date": "2026-06-01", "close": 305.82, "volume": 3973092.0}, {"date": "2026-06-02", "close": 307.23, "volume": 3138542.0}, {"date": "2026-06-03", "close": 306.61, "volume": 5458346.0}, {"date": "2026-06-04", "close": 304.94, "volume": 4179387.0}, {"date": "2026-06-05", "close": 290.35, "volume": 9025489.0}, {"date": "2026-06-08", "close": 294.81, "volume": 4534395.0}, {"date": "2026-06-09", "close": 291.52, "volume": 9420159.0}, {"date": "2026-06-10", "close": 285.92, "volume": 6462311.0}, {"date": "2026-06-11", "close": 295.02, "volume": 6043326.0}, {"date": "2026-06-12", "close": 297.01, "volume": 5406369.0}, {"date": "2026-06-15", "close": 306.24, "volume": 4042159.0}, {"date": "2026-06-16", "close": 300.56, "volume": 5179366.0}, {"date": "2026-06-17", "close": 297.57, "volume": 4511436.0}, {"date": "2026-06-18", "close": 304.52, "volume": 3132446.0}, {"date": "2026-06-22", "close": 303.9, "volume": 2746513.0}, {"date": "2026-06-23", "close": 293.87, "volume": 4287593.0}, {"date": "2026-06-24", "close": 292.63, "volume": 4441467.0}, {"date": "2026-06-25", "close": 294.88, "volume": 4482715.0}, {"date": "2026-06-26", "close": 290.95, "volume": 3535049.0}, {"date": "2026-06-29", "close": 298.05, "volume": 3559903.0}, {"date": "2026-06-30", "close": 302.97, "volume": 3783782.0}, {"date": "2026-07-01", "close": 298.61, "volume": 3289432.0}, {"date": "2026-07-02", "close": 293.42, "volume": 3509623.0}, {"date": "2026-07-06", "close": 297.52, "volume": 2554589.0}, {"date": "2026-07-07", "close": 292.14, "volume": 3116717.0}, {"date": "2026-07-08", "close": 292.87, "volume": 2407830.0}, {"date": "2026-07-09", "close": 297.78, "volume": 2123866.0}, {"date": "2026-07-10", "close": 298.72, "volume": 2626378.0}, {"date": "2026-07-13", "close": 293.06, "volume": 3386850.0}, {"date": "2026-07-14", "close": 296.31, "volume": 2465332.0}, {"date": "2026-07-15", "close": 295.56, "volume": 3217166.0}, {"date": "2026-07-16", "close": 290.68, "volume": 3099964.0}, {"date": "2026-07-17", "close": 286.31, "volume": 3715628.0}, {"date": "2026-07-20", "close": 286.58, "volume": 2375991.0}, {"date": "2026-07-21", "close": 291.9, "volume": 2517950.0}, {"date": "2026-07-22", "close": 290.42, "volume": 2658214.0}, {"date": "2026-07-23", "close": 284.98, "volume": 3904060.0}, {"date": "2026-07-24", "close": 281.68, "volume": 3995412.0}, {"date": "2026-07-27", "close": 280.86, "volume": 3371748.0}, {"date": "2026-07-28", "close": 278.14, "volume": 3737820.0}, {"date": "2026-07-29", "close": 272.51, "volume": 4328535.0}, {"date": "2026-07-30", "close": 281.35, "volume": 3715416.0}, {"date": "2026-07-31", "close": 283.29, "volume": 3517052.0}, {"date": "2026-08-03", "close": 288.27, "volume": 5361238.0}, {"date": "2026-08-04", "close": 298.03, "volume": 4598573.0}, {"date": "2026-08-05", "close": 295.35, "volume": 4679618.0}, {"date": "2026-08-06", "close": 294.26, "volume": 3026545.0}, {"date": "2026-08-07", "close": 297.7, "volume": 2836585.0}], "refreshing": true}