{"ticker": "RSP", "overview": {"name": "Invesco S&P 500 Equal Weight ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RSP", "has_prices": true, "as_of": "2026-08-07", "last": 220.09, "prev_close": 218.58, "change": 1.509999999999991, "change_pct": 0.0069082258212095835, "session_volume": 6233745.0, "vwap_5": 219.14872855621937, "vwap_20": 215.46005620191576, "vwap_60": 210.8762526228718, "vwap_250": 196.46122351719578, "high_52w": 220.23, "low_52w": 182.18, "avg_volume_20": 8382623.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030417-T0", "src": "CONGRESS", "ticker": "RSP", "cik": "", "company": "Invesco S&P 500 Equal Weight ETF", "company_raw": "5/18/2025$50,001 -\n$100,000\nF S: New\nInvesco S&P 500 Equal Weight ETF", "who": "Hon. Brandon Gill", "who_key": "Hon. Brandon Gill", "role": "House \u00b7 TX26 \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": "Hon. Brandon Gill files a buy in RSP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030417.pdf", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841899}, {"id": "HOUSE-2023-20023045-T0", "src": "CONGRESS", "ticker": "RSP", "cik": "", "company": "Invesco S&P 500 Equal Weight ETF", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nInvesco S&P 500 Equal Weight ETF", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar buys RSP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf", "trade_date": "2023-04-13", "timestamp": "2023-04-13", "mins": 1871499}, {"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-5", "src": "CONGRESS", "ticker": "RSP", "cik": "", "company": "Invesco S&P 500 Equal Weight ETF", "company_raw": "Invesco S&P 500 Equal Weight ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in RSP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238699}, {"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-1", "src": "CONGRESS", "ticker": "RSP", "cik": "", "company": "Invesco S&P 500 Equal Weight ETF", "company_raw": "Guggenheim S&P 500 Equal Weight ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys RSP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-04", "timestamp": "2014-09-04", "mins": 6397419}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-1", "src": "CONGRESS", "ticker": "RSP", "cik": "", "company": "Invesco S&P 500 Equal Weight ETF", "company_raw": "Guggenheim S&P 500 Equal Weight ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys RSP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-04", "timestamp": "2014-09-04", "mins": 6397419}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-1", "src": "CONGRESS", "ticker": "RSP", "cik": "", "company": "Invesco S&P 500 Equal Weight ETF", "company_raw": "Guggenheim S&P 500 Equal Weight ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys RSP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-04", "timestamp": "2014-09-04", "mins": 6397419}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2014-09-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2014-09-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023045.pdf"}}, {"who": "Hon. Brandon Gill", "who_key": "Hon. Brandon Gill", "role": "House \u00b7 TX26 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030417.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030417.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "RSP", "has_prices": true, "summary": {"n": 6, "avg": 1.0312977302487718, "win_rate": 1.0, "best": 1.626685762024108, "worst": 0.2810826542491268, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Brandon Gill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26 \u00b7 other", "amount": 1001.0, "date": "2025-03-28", "score": 0.0, "ref_price": 171.8, "return": 0.2810826542491268}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2023-04-13", "score": 0.0, "ref_price": 145.31, "return": 0.5146239075080862}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-08-01", "score": 0.0, "ref_price": 145.56, "return": 0.5120225336630942}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-04", "score": 0.0, "ref_price": 83.79, "return": 1.626685762024108}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-04", "score": 0.0, "ref_price": 83.79, "return": 1.626685762024108}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-04", "score": 0.0, "ref_price": 83.79, "return": 1.626685762024108}]}, "price_series": [{"date": "2016-08-08", "close": 83.79, "volume": 466974.0}, {"date": "2016-08-09", "close": 83.66, "volume": 547365.0}, {"date": "2016-08-10", "close": 83.44, "volume": 712422.0}, {"date": "2016-08-11", "close": 84.06, "volume": 551473.0}, {"date": "2016-08-12", "close": 83.98, "volume": 858022.0}, {"date": "2016-08-15", "close": 84.38, "volume": 861549.0}, {"date": "2016-08-16", "close": 83.9, "volume": 581547.0}, {"date": "2016-08-17", "close": 83.96, "volume": 606228.0}, {"date": "2016-08-18", "close": 84.41, "volume": 591390.0}, {"date": "2016-08-19", "close": 84.44, "volume": 680392.0}, {"date": "2016-08-22", "close": 84.34, "volume": 499294.0}, {"date": "2016-08-23", "close": 84.71, "volume": 570404.0}, {"date": "2016-08-24", "close": 84.12, "volume": 774629.0}, {"date": "2016-08-25", "close": 84.11, "volume": 611348.0}, {"date": "2016-08-26", "close": 83.85, "volume": 700559.0}, {"date": "2016-08-29", "close": 84.32, "volume": 589694.0}, {"date": "2016-08-30", "close": 84.19, "volume": 488541.0}, {"date": "2016-08-31", "close": 83.81, "volume": 784323.0}, {"date": "2016-09-01", "close": 83.79, "volume": 980793.0}, {"date": "2016-09-02", "close": 84.21, "volume": 596948.0}, {"date": "2016-09-06", "close": 84.35, "volume": 634053.0}, {"date": "2016-09-07", "close": 84.59, "volume": 592754.0}, {"date": "2016-09-08", "close": 84.45, "volume": 1255717.0}, {"date": "2016-09-09", "close": 82.17, "volume": 1333865.0}, {"date": "2016-09-12", "close": 83.33, "volume": 1076125.0}, {"date": "2016-09-13", "close": 81.93, "volume": 1470153.0}, {"date": "2016-09-14", "close": 81.81, "volume": 1055178.0}, {"date": "2016-09-15", "close": 82.63, "volume": 869872.0}, {"date": "2016-09-16", "close": 81.97, "volume": 797113.0}, {"date": "2016-09-19", "close": 82.16, "volume": 1235107.0}, {"date": "2016-09-20", "close": 81.96, "volume": 788473.0}, {"date": "2016-09-21", "close": 83.07, "volume": 1297714.0}, {"date": "2016-09-22", "close": 83.72, "volume": 843793.0}, {"date": "2016-09-23", "close": 83.3, "volume": 509115.0}, {"date": "2016-09-26", "close": 82.66, "volume": 676886.0}, {"date": "2016-09-27", "close": 83.03, "volume": 630090.0}, {"date": "2016-09-28", "close": 83.61, "volume": 988045.0}, {"date": "2016-09-29", "close": 82.91, "volume": 1090915.0}, {"date": "2016-09-30", "close": 83.59, "volume": 798864.0}, {"date": "2016-10-03", "close": 83.24, "volume": 830662.0}, {"date": "2016-10-04", "close": 82.73, "volume": 1684609.0}, {"date": "2016-10-05", "close": 83.22, "volume": 592662.0}, {"date": "2016-10-06", "close": 83.26, "volume": 736205.0}, {"date": "2016-10-07", "close": 82.81, "volume": 660052.0}, {"date": "2016-10-10", "close": 83.18, "volume": 463971.0}, {"date": "2016-10-11", "close": 81.94, "volume": 869781.0}, {"date": "2016-10-12", "close": 82.05, "volume": 771955.0}, {"date": "2016-10-13", "close": 81.75, "volume": 632855.0}, {"date": "2016-10-14", "close": 81.69, "volume": 941608.0}, {"date": "2016-10-17", "close": 81.41, "volume": 560609.0}, {"date": "2016-10-18", "close": 81.97, "volume": 525050.0}, {"date": "2016-10-19", "close": 82.37, "volume": 578132.0}, {"date": "2016-10-20", "close": 82.21, "volume": 610326.0}, {"date": "2016-10-21", "close": 82.16, "volume": 469992.0}, {"date": "2016-10-24", "close": 82.42, "volume": 404587.0}, {"date": "2016-10-25", "close": 81.95, "volume": 766200.0}, {"date": "2016-10-26", "close": 81.91, "volume": 535131.0}, {"date": "2016-10-27", "close": 81.43, "volume": 447660.0}, {"date": "2016-10-28", "close": 81.42, "volume": 729413.0}, {"date": "2016-10-31", "close": 81.55, "volume": 605436.0}, {"date": "2016-11-01", "close": 80.88, "volume": 1802414.0}, {"date": "2016-11-02", "close": 80.3, "volume": 848364.0}, {"date": "2016-11-03", "close": 80.04, "volume": 731805.0}, {"date": "2016-11-04", "close": 80.05, "volume": 891772.0}, {"date": "2016-11-07", "close": 81.78, "volume": 1131505.0}, {"date": "2016-11-08", "close": 82.09, "volume": 931879.0}, {"date": "2016-11-09", "close": 83.06, "volume": 2302287.0}, {"date": "2016-11-10", "close": 83.67, "volume": 3214431.0}, {"date": "2016-11-11", "close": 83.67, "volume": 1771559.0}, {"date": "2016-11-14", "close": 84.37, "volume": 2660406.0}, {"date": "2016-11-15", "close": 84.99, "volume": 1616209.0}, {"date": "2016-11-16", "close": 84.62, "volume": 1453833.0}, {"date": "2016-11-17", "close": 85.07, "volume": 1636127.0}, {"date": "2016-11-18", "close": 84.87, "volume": 1209859.0}, {"date": "2016-11-21", "close": 85.54, "volume": 2311757.0}, {"date": "2016-11-22", "close": 85.8, "volume": 1528731.0}, {"date": "2016-11-23", "close": 86.01, "volume": 1265417.0}, {"date": "2016-11-25", "close": 86.32, "volume": 669997.0}, {"date": "2016-11-28", "close": 85.74, "volume": 1302788.0}, {"date": "2016-11-29", "close": 85.8, "volume": 1262127.0}, {"date": "2016-11-30", "close": 85.82, "volume": 2193013.0}, {"date": "2016-12-01", "close": 85.56, "volume": 2467769.0}, {"date": "2016-12-02", "close": 85.58, "volume": 1186163.0}, {"date": "2016-12-05", "close": 86.22, "volume": 1661569.0}, {"date": "2016-12-06", "close": 86.66, "volume": 1447589.0}, {"date": "2016-12-07", "close": 87.9, "volume": 1608253.0}, {"date": "2016-12-08", "close": 88.26, "volume": 1743554.0}, {"date": "2016-12-09", "close": 88.51, "volume": 1869664.0}, {"date": "2016-12-12", "close": 88.05, "volume": 1359656.0}, {"date": "2016-12-13", "close": 88.42, "volume": 1563557.0}, {"date": "2016-12-14", "close": 87.5, "volume": 2074673.0}, {"date": "2016-12-15", "close": 87.81, "volume": 1707237.0}, {"date": "2016-12-16", "close": 87.42, "volume": 1448422.0}, {"date": "2016-12-19", "close": 87.55, "volume": 1233257.0}, {"date": "2016-12-20", "close": 87.84, "volume": 1205793.0}, {"date": "2016-12-21", "close": 87.64, "volume": 1193138.0}, {"date": "2016-12-22", "close": 87.29, "volume": 1172307.0}, {"date": "2016-12-23", "close": 87.47, "volume": 410147.0}, {"date": "2016-12-27", "close": 87.76, "volume": 1009113.0}, {"date": "2016-12-28", "close": 86.86, "volume": 839924.0}, {"date": "2016-12-29", "close": 86.89, "volume": 847225.0}, {"date": "2016-12-30", "close": 86.64, "volume": 1303157.0}, {"date": "2017-01-03", "close": 87.33, "volume": 2197218.0}, {"date": "2017-01-04", "close": 88.18, "volume": 1862191.0}, {"date": "2017-01-05", "close": 87.94, "volume": 1281676.0}, {"date": "2017-01-06", "close": 88.18, "volume": 993005.0}, {"date": "2017-01-09", "close": 87.7, "volume": 1332979.0}, {"date": "2017-01-10", "close": 87.78, "volume": 1223746.0}, {"date": "2017-01-11", "close": 88.01, "volume": 1489537.0}, {"date": "2017-01-12", "close": 87.87, "volume": 1093024.0}, {"date": "2017-01-13", "close": 88.05, "volume": 1001714.0}, {"date": "2017-01-17", "close": 87.82, "volume": 1137463.0}, {"date": "2017-01-18", "close": 88.08, "volume": 929157.0}, {"date": "2017-01-19", "close": 87.64, "volume": 750963.0}, {"date": "2017-01-20", "close": 87.97, "volume": 827360.0}, {"date": "2017-01-23", "close": 87.71, "volume": 1180177.0}, {"date": "2017-01-24", "close": 88.58, "volume": 1876514.0}, {"date": "2017-01-25", "close": 89.25, "volume": 1293049.0}, {"date": "2017-01-26", "close": 89.01, "volume": 943802.0}, {"date": "2017-01-27", "close": 88.74, "volume": 910336.0}, {"date": "2017-01-30", "close": 88.24, "volume": 1420020.0}, {"date": "2017-01-31", "close": 88.38, "volume": 903541.0}, {"date": "2017-02-01", "close": 88.16, "volume": 1089758.0}, {"date": "2017-02-02", "close": 88.35, "volume": 826348.0}, {"date": "2017-02-03", "close": 88.96, "volume": 794685.0}, {"date": "2017-02-06", "close": 88.72, "volume": 766695.0}, {"date": "2017-02-07", "close": 88.63, "volume": 830672.0}, {"date": "2017-02-08", "close": 88.82, "volume": 657227.0}, {"date": "2017-02-09", "close": 89.37, "volume": 1169087.0}, {"date": "2017-02-10", "close": 89.87, "volume": 947155.0}, {"date": "2017-02-13", "close": 90.27, "volume": 856279.0}, {"date": "2017-02-14", "close": 90.51, "volume": 772823.0}, {"date": "2017-02-15", "close": 90.95, "volume": 794619.0}, {"date": "2017-02-16", "close": 90.72, "volume": 791412.0}, {"date": "2017-02-17", "close": 90.9, "volume": 668206.0}, {"date": "2017-02-21", "close": 91.54, "volume": 960879.0}, {"date": "2017-02-22", "close": 91.32, "volume": 670562.0}, {"date": "2017-02-23", "close": 91.16, "volume": 1023064.0}, {"date": "2017-02-24", "close": 91.41, "volume": 809846.0}, {"date": "2017-02-27", "close": 91.62, "volume": 713441.0}, {"date": "2017-02-28", "close": 91.15, "volume": 719970.0}, {"date": "2017-03-01", "close": 92.27, "volume": 1166775.0}, {"date": "2017-03-02", "close": 91.67, "volume": 786678.0}, {"date": "2017-03-03", "close": 91.66, "volume": 645849.0}, {"date": "2017-03-06", "close": 91.25, "volume": 512413.0}, {"date": "2017-03-07", "close": 90.84, "volume": 942306.0}, {"date": "2017-03-08", "close": 90.63, "volume": 848631.0}, {"date": "2017-03-09", "close": 90.55, "volume": 1001934.0}, {"date": "2017-03-10", "close": 90.91, "volume": 488022.0}, {"date": "2017-03-13", "close": 91.09, "volume": 545268.0}, {"date": "2017-03-14", "close": 90.66, "volume": 1294289.0}, {"date": "2017-03-15", "close": 91.65, "volume": 881301.0}, {"date": "2017-03-16", "close": 91.44, "volume": 676289.0}, {"date": "2017-03-17", "close": 91.06, "volume": 538982.0}, {"date": "2017-03-20", "close": 90.8182, "volume": 579276.0}, {"date": "2017-03-21", "close": 89.61, "volume": 1443986.0}, {"date": "2017-03-22", "close": 89.77, "volume": 873850.0}, {"date": "2017-03-23", "close": 89.81, "volume": 787873.0}, {"date": "2017-03-24", "close": 89.81, "volume": 682549.0}, {"date": "2017-03-27", "close": 89.65, "volume": 780585.0}, {"date": "2017-03-28", "close": 90.39, "volume": 764772.0}, {"date": "2017-03-29", "close": 90.7, "volume": 458986.0}, {"date": "2017-03-30", "close": 90.88, "volume": 512010.0}, {"date": "2017-03-31", "close": 90.82, "volume": 591793.0}, {"date": "2017-04-03", "close": 90.46, "volume": 2521191.0}, {"date": "2017-04-04", "close": 90.35, "volume": 933981.0}, {"date": "2017-04-05", "close": 90.1, "volume": 980625.0}, {"date": "2017-04-06", "close": 90.58, "volume": 681975.0}, {"date": "2017-04-07", "close": 90.5, "volume": 400696.0}, {"date": "2017-04-10", "close": 90.71, "volume": 489542.0}, {"date": "2017-04-11", "close": 90.74, "volume": 617219.0}, {"date": "2017-04-12", "close": 90.18, "volume": 544470.0}, {"date": "2017-04-13", "close": 89.55, "volume": 605447.0}, {"date": "2017-04-17", "close": 90.28, "volume": 802271.0}, {"date": "2017-04-18", "close": 90.02, "volume": 607079.0}, {"date": "2017-04-19", "close": 90.05, "volume": 656742.0}, {"date": "2017-04-20", "close": 90.79, "volume": 582082.0}, {"date": "2017-04-21", "close": 90.5, "volume": 824202.0}, {"date": "2017-04-24", "close": 91.39, "volume": 698467.0}, {"date": "2017-04-25", "close": 91.87, "volume": 649871.0}, {"date": "2017-04-26", "close": 91.89, "volume": 710194.0}, {"date": "2017-04-27", "close": 91.85, "volume": 662039.0}, {"date": "2017-04-28", "close": 91.42, "volume": 632924.0}, {"date": "2017-05-01", "close": 91.38, "volume": 861983.0}, {"date": "2017-05-02", "close": 91.46, "volume": 512567.0}, {"date": "2017-05-03", "close": 91.17, "volume": 621882.0}, {"date": "2017-05-04", "close": 91.25, "volume": 560798.0}, {"date": "2017-05-05", "close": 91.85, "volume": 453462.0}, {"date": "2017-05-08", "close": 91.64, "volume": 540990.0}, {"date": "2017-05-09", "close": 91.58, "volume": 590799.0}, {"date": "2017-05-10", "close": 91.93, "volume": 744164.0}, {"date": "2017-05-11", "close": 91.55, "volume": 590358.0}, {"date": "2017-05-12", "close": 91.14, "volume": 355731.0}, {"date": "2017-05-15", "close": 91.69, "volume": 337729.0}, {"date": "2017-05-16", "close": 91.45, "volume": 542519.0}, {"date": "2017-05-17", "close": 90.04, "volume": 1293338.0}, {"date": "2017-05-18", "close": 90.24, "volume": 949784.0}, {"date": "2017-05-19", "close": 90.97, "volume": 721470.0}, {"date": "2017-05-22", "close": 91.44, "volume": 418665.0}, {"date": "2017-05-23", "close": 91.46, "volume": 399539.0}, {"date": "2017-05-24", "close": 91.66, "volume": 318775.0}, {"date": "2017-05-25", "close": 92.03, "volume": 557118.0}, {"date": "2017-05-26", "close": 92.01, "volume": 592343.0}, {"date": "2017-05-30", "close": 91.84, "volume": 495315.0}, {"date": "2017-05-31", "close": 91.93, "volume": 527743.0}, {"date": "2017-06-01", "close": 92.88, "volume": 739810.0}, {"date": "2017-06-02", "close": 93.01, "volume": 517792.0}, {"date": "2017-06-05", "close": 92.81, "volume": 369148.0}, {"date": "2017-06-06", "close": 92.44, "volume": 457345.0}, {"date": "2017-06-07", "close": 92.53, "volume": 555379.0}, {"date": "2017-06-08", "close": 92.6, "volume": 312906.0}, {"date": "2017-06-09", "close": 92.88, "volume": 532134.0}, {"date": "2017-06-12", "close": 93.0, "volume": 310159.0}, {"date": "2017-06-13", "close": 93.59, "volume": 530762.0}, {"date": "2017-06-14", "close": 93.38, "volume": 563533.0}, {"date": "2017-06-15", "close": 93.18, "volume": 442317.0}, {"date": "2017-06-16", "close": 92.88, "volume": 425307.0}, {"date": "2017-06-19", "close": 93.46, "volume": 672055.0}, {"date": "2017-06-20", "close": 92.7, "volume": 355126.0}, {"date": "2017-06-21", "close": 92.44, "volume": 312333.0}, {"date": "2017-06-22", "close": 92.47, "volume": 386326.0}, {"date": "2017-06-23", "close": 92.68, "volume": 285769.0}, {"date": "2017-06-26", "close": 92.95, "volume": 248674.0}, {"date": "2017-06-27", "close": 92.33, "volume": 539647.0}, {"date": "2017-06-28", "close": 93.05, "volume": 334493.0}, {"date": "2017-06-29", "close": 92.39, "volume": 432047.0}, {"date": "2017-06-30", "close": 92.68, "volume": 359629.0}, {"date": "2017-07-03", "close": 93.07, "volume": 390640.0}, {"date": "2017-07-05", "close": 92.93, "volume": 601076.0}, {"date": "2017-07-06", "close": 91.91, "volume": 508172.0}, {"date": "2017-07-07", "close": 92.5, "volume": 377707.0}, {"date": "2017-07-10", "close": 92.52, "volume": 271415.0}, {"date": "2017-07-11", "close": 92.44, "volume": 417460.0}, {"date": "2017-07-12", "close": 93.08, "volume": 1126588.0}, {"date": "2017-07-13", "close": 93.35, "volume": 594101.0}, {"date": "2017-07-14", "close": 93.76, "volume": 391222.0}, {"date": "2017-07-17", "close": 93.87, "volume": 358646.0}, {"date": "2017-07-18", "close": 93.67, "volume": 411220.0}, {"date": "2017-07-19", "close": 94.34, "volume": 538653.0}, {"date": "2017-07-20", "close": 94.29, "volume": 311289.0}, {"date": "2017-07-21", "close": 94.31, "volume": 272943.0}, {"date": "2017-07-24", "close": 94.24, "volume": 383914.0}, {"date": "2017-07-25", "close": 94.61, "volume": 261932.0}, {"date": "2017-07-26", "close": 94.42, "volume": 366964.0}, {"date": "2017-07-27", "close": 94.32, "volume": 552890.0}, {"date": "2017-07-28", "close": 94.2, "volume": 371282.0}, {"date": "2017-07-31", "close": 94.16, "volume": 472273.0}, {"date": "2017-08-01", "close": 94.26, "volume": 398177.0}, {"date": "2017-08-02", "close": 93.96, "volume": 449322.0}, {"date": "2017-08-03", "close": 93.72, "volume": 616384.0}, {"date": "2017-08-04", "close": 93.86, "volume": 487278.0}, {"date": "2017-08-07", "close": 93.96, "volume": 388343.0}, {"date": "2017-08-08", "close": 93.73, "volume": 477438.0}, {"date": "2017-08-09", "close": 93.6, "volume": 579899.0}, {"date": "2017-08-10", "close": 92.26, "volume": 667107.0}, {"date": "2017-08-11", "close": 92.28, "volume": 928812.0}, {"date": "2017-08-14", "close": 93.15, "volume": 423462.0}, {"date": "2017-08-15", "close": 92.98, "volume": 311946.0}, {"date": "2017-08-16", "close": 93.22, "volume": 322703.0}, {"date": "2017-08-17", "close": 91.79, "volume": 662355.0}, {"date": "2017-08-18", "close": 91.58, "volume": 1150622.0}, {"date": "2017-08-21", "close": 91.66, "volume": 648785.0}, {"date": "2017-08-22", "close": 92.53, "volume": 658590.0}, {"date": "2017-08-23", "close": 92.26, "volume": 355641.0}, {"date": "2017-08-24", "close": 92.14, "volume": 390874.0}, {"date": "2017-08-25", "close": 92.46, "volume": 379642.0}, {"date": "2017-08-28", "close": 92.35, "volume": 625665.0}, {"date": "2017-08-29", "close": 92.26, "volume": 473928.0}, {"date": "2017-08-30", "close": 92.7, "volume": 301833.0}, {"date": "2017-08-31", "close": 93.22, "volume": 285005.0}, {"date": "2017-09-01", "close": 93.6, "volume": 355773.0}, {"date": "2017-09-05", "close": 92.96, "volume": 626431.0}, {"date": "2017-09-06", "close": 93.29, "volume": 361230.0}, {"date": "2017-09-07", "close": 93.25, "volume": 488135.0}, {"date": "2017-09-08", "close": 93.33, "volume": 500448.0}, {"date": "2017-09-11", "close": 94.27, "volume": 436676.0}, {"date": "2017-09-12", "close": 94.64, "volume": 719654.0}, {"date": "2017-09-13", "close": 94.65, "volume": 398099.0}, {"date": "2017-09-14", "close": 94.64, "volume": 385047.0}, {"date": "2017-09-15", "close": 94.37, "volume": 339060.0}, {"date": "2017-09-18", "close": 94.52, "volume": 526705.0}, {"date": "2017-09-19", "close": 94.39, "volume": 248287.0}, {"date": "2017-09-20", "close": 94.55, "volume": 314582.0}, {"date": "2017-09-21", "close": 94.35, "volume": 452008.0}, {"date": "2017-09-22", "close": 94.55, "volume": 304698.0}, {"date": "2017-09-25", "close": 94.66, "volume": 311536.0}, {"date": "2017-09-26", "close": 94.77, "volume": 265688.0}, {"date": "2017-09-27", "close": 95.15, "volume": 477308.0}, {"date": "2017-09-28", "close": 95.21, "volume": 422955.0}, {"date": "2017-09-29", "close": 95.54, "volume": 519057.0}, {"date": "2017-10-02", "close": 95.95, "volume": 1313986.0}, {"date": "2017-10-03", "close": 96.11, "volume": 420601.0}, {"date": "2017-10-04", "close": 96.31, "volume": 362628.0}, {"date": "2017-10-05", "close": 96.69, "volume": 441727.0}, {"date": "2017-10-06", "close": 96.49, "volume": 442419.0}, {"date": "2017-10-09", "close": 96.15, "volume": 509431.0}, {"date": "2017-10-10", "close": 96.39, "volume": 525585.0}, {"date": "2017-10-11", "close": 96.41, "volume": 283799.0}, {"date": "2017-10-12", "close": 96.44, "volume": 2808611.0}, {"date": "2017-10-13", "close": 96.54, "volume": 310046.0}, {"date": "2017-10-16", "close": 96.57, "volume": 294217.0}, {"date": "2017-10-17", "close": 96.56, "volume": 305435.0}, {"date": "2017-10-18", "close": 96.64, "volume": 302472.0}, {"date": "2017-10-19", "close": 96.76, "volume": 266362.0}, {"date": "2017-10-20", "close": 97.41, "volume": 273784.0}, {"date": "2017-10-23", "close": 97.08, "volume": 346381.0}, {"date": "2017-10-24", "close": 97.18, "volume": 382075.0}, {"date": "2017-10-25", "close": 96.53, "volume": 392051.0}, {"date": "2017-10-26", "close": 96.72, "volume": 355698.0}, {"date": "2017-10-27", "close": 96.87, "volume": 323187.0}, {"date": "2017-10-30", "close": 96.4, "volume": 463492.0}, {"date": "2017-10-31", "close": 96.58, "volume": 509675.0}, {"date": "2017-11-01", "close": 96.61, "volume": 376235.0}, {"date": "2017-11-02", "close": 96.59, "volume": 282336.0}, {"date": "2017-11-03", "close": 96.73, "volume": 412032.0}, {"date": "2017-11-06", "close": 97.13, "volume": 559771.0}, {"date": "2017-11-07", "close": 96.98, "volume": 415584.0}, {"date": "2017-11-08", "close": 97.1, "volume": 264098.0}, {"date": "2017-11-09", "close": 96.84, "volume": 577884.0}, {"date": "2017-11-10", "close": 96.9, "volume": 236543.0}, {"date": "2017-11-13", "close": 97.05, "volume": 236980.0}, {"date": "2017-11-14", "close": 97.0, "volume": 394416.0}, {"date": "2017-11-15", "close": 96.47, "volume": 422111.0}, {"date": "2017-11-16", "close": 97.3, "volume": 313887.0}, {"date": "2017-11-17", "close": 97.47, "volume": 518945.0}, {"date": "2017-11-20", "close": 97.62, "volume": 341873.0}, {"date": "2017-11-21", "close": 97.98, "volume": 390945.0}, {"date": "2017-11-22", "close": 97.94, "volume": 278286.0}, {"date": "2017-11-24", "close": 97.99, "volume": 204193.0}, {"date": "2017-11-27", "close": 97.89, "volume": 320905.0}, {"date": "2017-11-28", "close": 99.02, "volume": 416459.0}, {"date": "2017-11-29", "close": 99.48, "volume": 321299.0}, {"date": "2017-11-30", "close": 100.25, "volume": 477750.0}, {"date": "2017-12-01", "close": 100.05, "volume": 681160.0}, {"date": "2017-12-04", "close": 100.26, "volume": 714088.0}, {"date": "2017-12-05", "close": 99.62, "volume": 482276.0}, {"date": "2017-12-06", "close": 99.44, "volume": 397350.0}, {"date": "2017-12-07", "close": 99.89, "volume": 372725.0}, {"date": "2017-12-08", "close": 100.51, "volume": 327143.0}, {"date": "2017-12-11", "close": 100.6, "volume": 669684.0}, {"date": "2017-12-12", "close": 100.61, "volume": 382653.0}, {"date": "2017-12-13", "close": 100.52, "volume": 472396.0}, {"date": "2017-12-14", "close": 99.91, "volume": 411296.0}, {"date": "2017-12-15", "close": 100.34, "volume": 401142.0}, {"date": "2017-12-18", "close": 101.1, "volume": 501873.0}, {"date": "2017-12-19", "close": 100.76, "volume": 501220.0}, {"date": "2017-12-20", "close": 100.77, "volume": 640906.0}, {"date": "2017-12-21", "close": 100.97, "volume": 427198.0}, {"date": "2017-12-22", "close": 101.07, "volume": 302103.0}, {"date": "2017-12-26", "close": 101.19, "volume": 259641.0}, {"date": "2017-12-27", "close": 101.19, "volume": 645055.0}, {"date": "2017-12-28", "close": 101.44, "volume": 418310.0}, {"date": "2017-12-29", "close": 101.03, "volume": 567108.0}, {"date": "2018-01-02", "close": 101.78, "volume": 1132667.0}, {"date": "2018-01-03", "close": 102.3, "volume": 553456.0}, {"date": "2018-01-04", "close": 102.65, "volume": 577397.0}, {"date": "2018-01-05", "close": 103.14, "volume": 727817.0}, {"date": "2018-01-08", "close": 103.48, "volume": 557845.0}, {"date": "2018-01-09", "close": 103.53, "volume": 835069.0}, {"date": "2018-01-10", "close": 103.22, "volume": 593886.0}, {"date": "2018-01-11", "close": 104.21, "volume": 361873.0}, {"date": "2018-01-12", "close": 104.88, "volume": 475649.0}, {"date": "2018-01-16", "close": 104.17, "volume": 793991.0}, {"date": "2018-01-17", "close": 105.04, "volume": 404190.0}, {"date": "2018-01-18", "close": 104.75, "volume": 522922.0}, {"date": "2018-01-19", "close": 105.44, "volume": 499982.0}, {"date": "2018-01-22", "close": 106.19, "volume": 422524.0}, {"date": "2018-01-23", "close": 106.48, "volume": 587886.0}, {"date": "2018-01-24", "close": 106.53, "volume": 613070.0}, {"date": "2018-01-25", "close": 106.44, "volume": 481899.0}, {"date": "2018-01-26", "close": 107.43, "volume": 400447.0}, {"date": "2018-01-29", "close": 106.66, "volume": 611228.0}, {"date": "2018-01-30", "close": 105.48, "volume": 1048550.0}, {"date": "2018-01-31", "close": 105.46, "volume": 557386.0}, {"date": "2018-02-01", "close": 105.21, "volume": 798868.0}, {"date": "2018-02-02", "close": 103.05, "volume": 1472597.0}, {"date": "2018-02-05", "close": 99.23, "volume": 1753960.0}, {"date": "2018-02-06", "close": 100.59, "volume": 1568440.0}, {"date": "2018-02-07", "close": 100.32, "volume": 2255108.0}, {"date": "2018-02-08", "close": 96.79, "volume": 1403240.0}, {"date": "2018-02-09", "close": 98.12, "volume": 3589561.0}, {"date": "2018-02-12", "close": 99.33, "volume": 1640718.0}, {"date": "2018-02-13", "close": 99.57, "volume": 720837.0}, {"date": "2018-02-14", "close": 101.08, "volume": 1156976.0}, {"date": "2018-02-15", "close": 102.13, "volume": 946800.0}, {"date": "2018-02-16", "close": 102.18, "volume": 814609.0}, {"date": "2018-02-20", "close": 101.53, "volume": 636681.0}, {"date": "2018-02-21", "close": 100.92, "volume": 700643.0}, {"date": "2018-02-22", "close": 100.97, "volume": 584836.0}, {"date": "2018-02-23", "close": 102.51, "volume": 584846.0}, {"date": "2018-02-26", "close": 103.28, "volume": 889549.0}, {"date": "2018-02-27", "close": 101.94, "volume": 671594.0}, {"date": "2018-02-28", "close": 100.83, "volume": 547241.0}, {"date": "2018-03-01", "close": 99.75, "volume": 984819.0}, {"date": "2018-03-02", "close": 100.41, "volume": 923516.0}, {"date": "2018-03-05", "close": 101.62, "volume": 614908.0}, {"date": "2018-03-06", "close": 102.07, "volume": 556639.0}, {"date": "2018-03-07", "close": 101.98, "volume": 507811.0}, {"date": "2018-03-08", "close": 102.33, "volume": 515249.0}, {"date": "2018-03-09", "close": 103.92, "volume": 492611.0}, {"date": "2018-03-12", "close": 103.78, "volume": 316798.0}, {"date": "2018-03-13", "close": 103.34, "volume": 595992.0}, {"date": "2018-03-14", "close": 102.72, "volume": 904095.0}, {"date": "2018-03-15", "close": 102.45, "volume": 420580.0}, {"date": "2018-03-16", "close": 102.44, "volume": 305487.0}, {"date": "2018-03-19", "close": 101.29, "volume": 947277.0}, {"date": "2018-03-20", "close": 101.4, "volume": 515474.0}, {"date": "2018-03-21", "close": 101.43, "volume": 494940.0}, {"date": "2018-03-22", "close": 99.18, "volume": 846992.0}, {"date": "2018-03-23", "close": 97.29, "volume": 887961.0}, {"date": "2018-03-26", "close": 99.53, "volume": 638430.0}, {"date": "2018-03-27", "close": 98.35, "volume": 1451703.0}, {"date": "2018-03-28", "close": 98.23, "volume": 865019.0}, {"date": "2018-03-29", "close": 99.48, "volume": 1132341.0}, {"date": "2018-04-02", "close": 97.3, "volume": 1341165.0}, {"date": "2018-04-03", "close": 98.47, "volume": 905756.0}, {"date": "2018-04-04", "close": 99.62, "volume": 1166600.0}, {"date": "2018-04-05", "close": 100.26, "volume": 454398.0}, {"date": "2018-04-06", "close": 98.14, "volume": 736966.0}, {"date": "2018-04-09", "close": 98.34, "volume": 279558.0}, {"date": "2018-04-10", "close": 99.74, "volume": 606092.0}, {"date": "2018-04-11", "close": 99.39, "volume": 509334.0}, {"date": "2018-04-12", "close": 99.86, "volume": 489337.0}, {"date": "2018-04-13", "close": 99.65, "volume": 539931.0}, {"date": "2018-04-16", "close": 100.61, "volume": 720060.0}, {"date": "2018-04-17", "close": 101.43, "volume": 677627.0}, {"date": "2018-04-18", "close": 101.7, "volume": 342771.0}, {"date": "2018-04-19", "close": 100.99, "volume": 385987.0}, {"date": "2018-04-20", "close": 100.28, "volume": 338503.0}, {"date": "2018-04-23", "close": 100.41, "volume": 274026.0}, {"date": "2018-04-24", "close": 99.45, "volume": 482360.0}, {"date": "2018-04-25", "close": 99.73, "volume": 370338.0}, {"date": "2018-04-26", "close": 100.5, "volume": 278853.0}, {"date": "2018-04-27", "close": 100.77, "volume": 196319.0}, {"date": "2018-04-30", "close": 99.85, "volume": 606237.0}, {"date": "2018-05-01", "close": 99.89, "volume": 602751.0}, {"date": "2018-05-02", "close": 99.06, "volume": 260406.0}, {"date": "2018-05-03", "close": 98.73, "volume": 606280.0}, {"date": "2018-05-04", "close": 99.83, "volume": 482565.0}, {"date": "2018-05-07", "close": 100.0, "volume": 353330.0}, {"date": "2018-05-08", "close": 99.93, "volume": 322002.0}, {"date": "2018-05-09", "close": 100.74, "volume": 311827.0}, {"date": "2018-05-10", "close": 101.62, "volume": 432072.0}, {"date": "2018-05-11", "close": 101.72, "volume": 218517.0}, {"date": "2018-05-14", "close": 101.76, "volume": 429212.0}, {"date": "2018-05-15", "close": 101.25, "volume": 485467.0}, {"date": "2018-05-16", "close": 101.81, "volume": 361220.0}, {"date": "2018-05-17", "close": 101.94, "volume": 489538.0}, {"date": "2018-05-18", "close": 101.73, "volume": 336804.0}, {"date": "2018-05-21", "close": 102.39, "volume": 260310.0}, {"date": "2018-05-22", "close": 102.0, "volume": 383791.0}, {"date": "2018-05-23", "close": 102.19, "volume": 375736.0}, {"date": "2018-05-24", "close": 102.17, "volume": 554502.0}, {"date": "2018-05-25", "close": 101.95, "volume": 301098.0}, {"date": "2018-05-29", "close": 100.87, "volume": 812198.0}, {"date": "2018-05-30", "close": 102.21, "volume": 510388.0}, {"date": "2018-05-31", "close": 101.3, "volume": 714360.0}, {"date": "2018-06-01", "close": 102.16, "volume": 566423.0}, {"date": "2018-06-04", "close": 102.51, "volume": 399575.0}, {"date": "2018-06-05", "close": 102.7, "volume": 451066.0}, {"date": "2018-06-06", "close": 103.48, "volume": 543997.0}, {"date": "2018-06-07", "close": 103.53, "volume": 400660.0}, {"date": "2018-06-08", "close": 104.02, "volume": 324813.0}, {"date": "2018-06-11", "close": 104.24, "volume": 385512.0}, {"date": "2018-06-12", "close": 104.54, "volume": 422185.0}, {"date": "2018-06-13", "close": 104.02, "volume": 432931.0}, {"date": "2018-06-14", "close": 104.29, "volume": 473605.0}, {"date": "2018-06-15", "close": 103.89, "volume": 482632.0}, {"date": "2018-06-18", "close": 103.7, "volume": 395704.0}, {"date": "2018-06-19", "close": 103.28, "volume": 446172.0}, {"date": "2018-06-20", "close": 103.57, "volume": 443071.0}, {"date": "2018-06-21", "close": 102.97, "volume": 292002.0}, {"date": "2018-06-22", "close": 103.24, "volume": 589788.0}, {"date": "2018-06-25", "close": 102.11, "volume": 865821.0}, {"date": "2018-06-26", "close": 102.21, "volume": 497230.0}, {"date": "2018-06-27", "close": 101.3, "volume": 597525.0}, {"date": "2018-06-28", "close": 101.71, "volume": 535929.0}, {"date": "2018-06-29", "close": 101.89, "volume": 740935.0}, {"date": "2018-07-02", "close": 101.85, "volume": 889804.0}, {"date": "2018-07-03", "close": 101.8, "volume": 310724.0}, {"date": "2018-07-05", "close": 102.56, "volume": 476492.0}, {"date": "2018-07-06", "close": 103.34, "volume": 584279.0}, {"date": "2018-07-09", "close": 104.13, "volume": 421243.0}, {"date": "2018-07-10", "close": 104.4, "volume": 557886.0}, {"date": "2018-07-11", "close": 103.58, "volume": 317899.0}, {"date": "2018-07-12", "close": 104.16, "volume": 665216.0}, {"date": "2018-07-13", "close": 104.26, "volume": 384320.0}, {"date": "2018-07-16", "close": 103.95, "volume": 572213.0}, {"date": "2018-07-17", "close": 104.28, "volume": 322004.0}, {"date": "2018-07-18", "close": 104.52, "volume": 280671.0}, {"date": "2018-07-19", "close": 104.5, "volume": 483613.0}, {"date": "2018-07-20", "close": 104.16, "volume": 208327.0}, {"date": "2018-07-23", "close": 104.17, "volume": 206256.0}, {"date": "2018-07-24", "close": 104.12, "volume": 1505295.0}, {"date": "2018-07-25", "close": 105.04, "volume": 447600.0}, {"date": "2018-07-26", "close": 105.41, "volume": 377104.0}, {"date": "2018-07-27", "close": 104.79, "volume": 301317.0}, {"date": "2018-07-30", "close": 104.34, "volume": 303802.0}, {"date": "2018-07-31", "close": 105.05, "volume": 1085687.0}, {"date": "2018-08-01", "close": 104.37, "volume": 405390.0}, {"date": "2018-08-02", "close": 104.79, "volume": 383336.0}, {"date": "2018-08-03", "close": 105.32, "volume": 309455.0}, {"date": "2018-08-06", "close": 105.57, "volume": 398130.0}, {"date": "2018-08-07", "close": 105.78, "volume": 451661.0}, {"date": "2018-08-08", "close": 105.59, "volume": 277255.0}, {"date": "2018-08-09", "close": 105.47, "volume": 291628.0}, {"date": "2018-08-10", "close": 104.76, "volume": 319400.0}, {"date": "2018-08-13", "close": 104.22, "volume": 1100274.0}, {"date": "2018-08-14", "close": 105.1, "volume": 286796.0}, {"date": "2018-08-15", "close": 104.4, "volume": 396666.0}, {"date": "2018-08-16", "close": 105.23, "volume": 366553.0}, {"date": "2018-08-17", "close": 105.79, "volume": 275573.0}, {"date": "2018-08-20", "close": 106.29, "volume": 399877.0}, {"date": "2018-08-21", "close": 106.56, "volume": 345151.0}, {"date": "2018-08-22", "close": 106.33, "volume": 331614.0}, {"date": "2018-08-23", "close": 106.07, "volume": 273605.0}, {"date": "2018-08-24", "close": 106.64, "volume": 206487.0}, {"date": "2018-08-27", "close": 107.24, "volume": 1752963.0}, {"date": "2018-08-28", "close": 107.34, "volume": 1666631.0}, {"date": "2018-08-29", "close": 107.76, "volume": 767937.0}, {"date": "2018-08-30", "close": 107.07, "volume": 399375.0}, {"date": "2018-08-31", "close": 107.11, "volume": 376271.0}, {"date": "2018-09-04", "close": 107.01, "volume": 718236.0}, {"date": "2018-09-05", "close": 107.06, "volume": 430405.0}, {"date": "2018-09-06", "close": 106.86, "volume": 579305.0}, {"date": "2018-09-07", "close": 106.48, "volume": 474649.0}, {"date": "2018-09-10", "close": 106.88, "volume": 443911.0}, {"date": "2018-09-11", "close": 106.96, "volume": 1394490.0}, {"date": "2018-09-12", "close": 107.15, "volume": 2770044.0}, {"date": "2018-09-13", "close": 107.6, "volume": 1526605.0}, {"date": "2018-09-14", "close": 107.74, "volume": 423334.0}, {"date": "2018-09-17", "close": 107.38, "volume": 372363.0}, {"date": "2018-09-18", "close": 107.88, "volume": 478315.0}, {"date": "2018-09-19", "close": 107.83, "volume": 514846.0}, {"date": "2018-09-20", "close": 108.51, "volume": 439591.0}, {"date": "2018-09-21", "close": 108.58, "volume": 397917.0}, {"date": "2018-09-24", "close": 107.33, "volume": 380025.0}, {"date": "2018-09-25", "close": 107.04, "volume": 432223.0}, {"date": "2018-09-26", "close": 106.63, "volume": 920138.0}, {"date": "2018-09-27", "close": 106.64, "volume": 598044.0}, {"date": "2018-09-28", "close": 106.81, "volume": 444383.0}, {"date": "2018-10-01", "close": 106.81, "volume": 1042736.0}, {"date": "2018-10-02", "close": 106.66, "volume": 522622.0}, {"date": "2018-10-03", "close": 106.67, "volume": 637208.0}, {"date": "2018-10-04", "close": 105.93, "volume": 964285.0}, {"date": "2018-10-05", "close": 105.41, "volume": 1082015.0}, {"date": "2018-10-08", "close": 105.54, "volume": 486245.0}, {"date": "2018-10-09", "close": 105.04, "volume": 607850.0}, {"date": "2018-10-10", "close": 102.03, "volume": 1317542.0}, {"date": "2018-10-11", "close": 99.77, "volume": 2233605.0}, {"date": "2018-10-12", "close": 100.64, "volume": 1857927.0}, {"date": "2018-10-15", "close": 100.6, "volume": 1018543.0}, {"date": "2018-10-16", "close": 102.62, "volume": 906010.0}, {"date": "2018-10-17", "close": 102.41, "volume": 801485.0}, {"date": "2018-10-18", "close": 101.1, "volume": 895583.0}, {"date": "2018-10-19", "close": 100.8, "volume": 713834.0}, {"date": "2018-10-22", "close": 100.13, "volume": 602993.0}, {"date": "2018-10-23", "close": 99.49, "volume": 1527932.0}, {"date": "2018-10-24", "close": 96.85, "volume": 1817995.0}, {"date": "2018-10-25", "close": 98.12, "volume": 3390491.0}, {"date": "2018-10-26", "close": 96.59, "volume": 2564430.0}, {"date": "2018-10-29", "close": 96.63, "volume": 2543187.0}, {"date": "2018-10-30", "close": 98.5, "volume": 2558469.0}, {"date": "2018-10-31", "close": 99.07, "volume": 3480325.0}, {"date": "2018-11-01", "close": 100.51, "volume": 4104028.0}, {"date": "2018-11-02", "close": 100.15, "volume": 2029028.0}, {"date": "2018-11-05", "close": 100.9, "volume": 834143.0}, {"date": "2018-11-06", "close": 101.6, "volume": 624909.0}, {"date": "2018-11-07", "close": 103.16, "volume": 941234.0}, {"date": "2018-11-08", "close": 103.08, "volume": 634693.0}, {"date": "2018-11-09", "close": 102.17, "volume": 519720.0}, {"date": "2018-11-12", "close": 100.61, "volume": 746409.0}, {"date": "2018-11-13", "close": 100.57, "volume": 830945.0}, {"date": "2018-11-14", "close": 99.93, "volume": 935226.0}, {"date": "2018-11-15", "close": 100.78, "volume": 1253758.0}, {"date": "2018-11-16", "close": 101.1, "volume": 856293.0}, {"date": "2018-11-19", "close": 99.78, "volume": 947610.0}, {"date": "2018-11-20", "close": 98.03, "volume": 1284982.0}, {"date": "2018-11-21", "close": 98.64, "volume": 683265.0}, {"date": "2018-11-23", "close": 98.35, "volume": 151177.0}, {"date": "2018-11-26", "close": 99.68, "volume": 609992.0}, {"date": "2018-11-27", "close": 99.73, "volume": 596003.0}, {"date": "2018-11-28", "close": 101.55, "volume": 818157.0}, {"date": "2018-11-29", "close": 101.25, "volume": 528744.0}, {"date": "2018-11-30", "close": 101.66, "volume": 689621.0}, {"date": "2018-12-03", "close": 102.89, "volume": 1289587.0}, {"date": "2018-12-04", "close": 99.8, "volume": 1194496.0}, {"date": "2018-12-06", "close": 99.5, "volume": 2091061.0}, {"date": "2018-12-07", "close": 97.34, "volume": 1373133.0}, {"date": "2018-12-10", "close": 97.16, "volume": 1664985.0}, {"date": "2018-12-11", "close": 97.09, "volume": 711912.0}, {"date": "2018-12-12", "close": 97.58, "volume": 670510.0}, {"date": "2018-12-13", "close": 97.12, "volume": 655591.0}, {"date": "2018-12-14", "close": 95.74, "volume": 982674.0}, {"date": "2018-12-17", "close": 93.67, "volume": 1720993.0}, {"date": "2018-12-18", "close": 93.54, "volume": 2954079.0}, {"date": "2018-12-19", "close": 92.07, "volume": 2040809.0}, {"date": "2018-12-20", "close": 90.62, "volume": 2758569.0}, {"date": "2018-12-21", "close": 89.01, "volume": 2648194.0}, {"date": "2018-12-24", "close": 86.19, "volume": 1472733.0}, {"date": "2018-12-26", "close": 90.09, "volume": 2744420.0}, {"date": "2018-12-27", "close": 90.9, "volume": 2794666.0}, {"date": "2018-12-28", "close": 90.67, "volume": 2436630.0}, {"date": "2018-12-31", "close": 91.4, "volume": 3096150.0}, {"date": "2019-01-02", "close": 91.45, "volume": 1783220.0}, {"date": "2019-01-03", "close": 89.68, "volume": 1738915.0}, {"date": "2019-01-04", "close": 92.66, "volume": 1308073.0}, {"date": "2019-01-07", "close": 93.63, "volume": 1055104.0}, {"date": "2019-01-08", "close": 94.64, "volume": 1195813.0}, {"date": "2019-01-09", "close": 95.31, "volume": 1142360.0}, {"date": "2019-01-10", "close": 95.89, "volume": 1420604.0}, {"date": "2019-01-11", "close": 95.96, "volume": 1932998.0}, {"date": "2019-01-14", "close": 95.44, "volume": 754711.0}, {"date": "2019-01-15", "close": 96.17, "volume": 891727.0}, {"date": "2019-01-16", "close": 96.41, "volume": 763975.0}, {"date": "2019-01-17", "close": 97.31, "volume": 947663.0}, {"date": "2019-01-18", "close": 98.79, "volume": 1057884.0}, {"date": "2019-01-22", "close": 97.47, "volume": 3144127.0}, {"date": "2019-01-23", "close": 97.39, "volume": 1446333.0}, {"date": "2019-01-24", "close": 97.84, "volume": 1133223.0}, {"date": "2019-01-25", "close": 98.88, "volume": 925990.0}, {"date": "2019-01-28", "close": 98.49, "volume": 1084728.0}, {"date": "2019-01-29", "close": 98.66, "volume": 809540.0}, {"date": "2019-01-30", "close": 99.71, "volume": 1086062.0}, {"date": "2019-01-31", "close": 100.37, "volume": 1924048.0}, {"date": "2019-02-01", "close": 100.62, "volume": 1213871.0}, {"date": "2019-02-04", "close": 101.17, "volume": 803778.0}, {"date": "2019-02-05", "close": 101.56, "volume": 1752650.0}, {"date": "2019-02-06", "close": 101.47, "volume": 661459.0}, {"date": "2019-02-07", "close": 100.74, "volume": 1118169.0}, {"date": "2019-02-08", "close": 100.93, "volume": 787175.0}, {"date": "2019-02-11", "close": 101.21, "volume": 457854.0}, {"date": "2019-02-12", "close": 102.46, "volume": 1003621.0}, {"date": "2019-02-13", "close": 102.91, "volume": 804018.0}, {"date": "2019-02-14", "close": 102.67, "volume": 703765.0}, {"date": "2019-02-15", "close": 103.82, "volume": 742127.0}, {"date": "2019-02-19", "close": 104.01, "volume": 1337624.0}, {"date": "2019-02-20", "close": 104.38, "volume": 700345.0}, {"date": "2019-02-21", "close": 103.98, "volume": 547502.0}, {"date": "2019-02-22", "close": 104.53, "volume": 729839.0}, {"date": "2019-02-25", "close": 104.55, "volume": 696583.0}, {"date": "2019-02-26", "close": 104.27, "volume": 701128.0}, {"date": "2019-02-27", "close": 104.3, "volume": 636308.0}, {"date": "2019-02-28", "close": 104.05, "volume": 1382989.0}, {"date": "2019-03-01", "close": 104.75, "volume": 911092.0}, {"date": "2019-03-04", "close": 104.25, "volume": 1636465.0}, {"date": "2019-03-05", "close": 103.93, "volume": 314161.0}, {"date": "2019-03-06", "close": 103.02, "volume": 512189.0}, {"date": "2019-03-07", "close": 102.22, "volume": 1083090.0}, {"date": "2019-03-08", "close": 101.9, "volume": 1117478.0}, {"date": "2019-03-11", "close": 103.22, "volume": 641059.0}, {"date": "2019-03-12", "close": 103.56, "volume": 636613.0}, {"date": "2019-03-13", "close": 104.18, "volume": 725277.0}, {"date": "2019-03-14", "close": 104.03, "volume": 326424.0}, {"date": "2019-03-15", "close": 104.41, "volume": 491330.0}, {"date": "2019-03-18", "close": 104.42, "volume": 608842.0}, {"date": "2019-03-19", "close": 104.24, "volume": 734071.0}, {"date": "2019-03-20", "close": 103.51, "volume": 1057337.0}, {"date": "2019-03-21", "close": 104.84, "volume": 722171.0}, {"date": "2019-03-22", "close": 102.69, "volume": 920116.0}, {"date": "2019-03-25", "close": 102.72, "volume": 661652.0}, {"date": "2019-03-26", "close": 103.58, "volume": 523828.0}, {"date": "2019-03-27", "close": 103.24, "volume": 771167.0}, {"date": "2019-03-28", "close": 103.82, "volume": 736720.0}, {"date": "2019-03-29", "close": 104.44, "volume": 782897.0}, {"date": "2019-04-01", "close": 105.77, "volume": 1259559.0}, {"date": "2019-04-02", "close": 105.69, "volume": 722409.0}, {"date": "2019-04-03", "close": 105.98, "volume": 912049.0}, {"date": "2019-04-04", "close": 106.33, "volume": 1785913.0}, {"date": "2019-04-05", "close": 107.02, "volume": 851902.0}, {"date": "2019-04-08", "close": 107.09, "volume": 836023.0}, {"date": "2019-04-09", "close": 106.25, "volume": 535540.0}, {"date": "2019-04-10", "close": 106.77, "volume": 471838.0}, {"date": "2019-04-11", "close": 106.91, "volume": 462904.0}, {"date": "2019-04-12", "close": 107.77, "volume": 456717.0}, {"date": "2019-04-15", "close": 107.47, "volume": 423300.0}, {"date": "2019-04-16", "close": 107.51, "volume": 544652.0}, {"date": "2019-04-17", "close": 106.88, "volume": 463182.0}, {"date": "2019-04-18", "close": 107.13, "volume": 529797.0}, {"date": "2019-04-22", "close": 106.86, "volume": 474549.0}, {"date": "2019-04-23", "close": 107.85, "volume": 530758.0}, {"date": "2019-04-24", "close": 107.82, "volume": 573293.0}, {"date": "2019-04-25", "close": 107.19, "volume": 564503.0}, {"date": "2019-04-26", "close": 107.84, "volume": 520643.0}, {"date": "2019-04-29", "close": 107.83, "volume": 365905.0}, {"date": "2019-04-30", "close": 108.19, "volume": 671808.0}, {"date": "2019-05-01", "close": 107.1, "volume": 866586.0}, {"date": "2019-05-02", "close": 107.11, "volume": 600465.0}, {"date": "2019-05-03", "close": 108.07, "volume": 440898.0}, {"date": "2019-05-06", "close": 107.56, "volume": 522557.0}, {"date": "2019-05-07", "close": 105.83, "volume": 1552551.0}, {"date": "2019-05-08", "close": 105.66, "volume": 904200.0}, {"date": "2019-05-09", "close": 105.53, "volume": 637263.0}, {"date": "2019-05-10", "close": 105.99, "volume": 977695.0}, {"date": "2019-05-13", "close": 103.35, "volume": 1200805.0}, {"date": "2019-05-14", "close": 104.37, "volume": 827609.0}, {"date": "2019-05-15", "close": 104.7, "volume": 870952.0}, {"date": "2019-05-16", "close": 105.41, "volume": 701025.0}, {"date": "2019-05-17", "close": 104.71, "volume": 684788.0}, {"date": "2019-05-20", "close": 104.05, "volume": 410897.0}, {"date": "2019-05-21", "close": 105.17, "volume": 423039.0}, {"date": "2019-05-22", "close": 104.64, "volume": 651461.0}, {"date": "2019-05-23", "close": 103.33, "volume": 972942.0}, {"date": "2019-05-24", "close": 103.52, "volume": 715467.0}, {"date": "2019-05-28", "close": 102.39, "volume": 552558.0}, {"date": "2019-05-29", "close": 101.69, "volume": 735159.0}, {"date": "2019-05-30", "close": 101.85, "volume": 705319.0}, {"date": "2019-05-31", "close": 100.69, "volume": 1224470.0}, {"date": "2019-06-03", "close": 101.27, "volume": 1346032.0}, {"date": "2019-06-04", "close": 103.54, "volume": 659489.0}, {"date": "2019-06-05", "close": 104.36, "volume": 580899.0}, {"date": "2019-06-06", "close": 104.88, "volume": 518449.0}, {"date": "2019-06-07", "close": 105.56, "volume": 663393.0}, {"date": "2019-06-10", "close": 105.89, "volume": 391813.0}, {"date": "2019-06-11", "close": 105.78, "volume": 436582.0}, {"date": "2019-06-12", "close": 105.65, "volume": 1950971.0}, {"date": "2019-06-13", "close": 106.27, "volume": 960249.0}, {"date": "2019-06-14", "close": 105.98, "volume": 308672.0}, {"date": "2019-06-17", "close": 105.81, "volume": 287857.0}, {"date": "2019-06-18", "close": 106.85, "volume": 564842.0}, {"date": "2019-06-19", "close": 107.24, "volume": 610867.0}, {"date": "2019-06-20", "close": 108.18, "volume": 853766.0}, {"date": "2019-06-21", "close": 107.93, "volume": 620376.0}, {"date": "2019-06-24", "close": 106.98, "volume": 428676.0}, {"date": "2019-06-25", "close": 106.33, "volume": 358048.0}, {"date": "2019-06-26", "close": 106.15, "volume": 383006.0}, {"date": "2019-06-27", "close": 106.82, "volume": 404373.0}, {"date": "2019-06-28", "close": 107.8, "volume": 446975.0}, {"date": "2019-07-01", "close": 108.57, "volume": 1173260.0}, {"date": "2019-07-02", "close": 108.45, "volume": 813137.0}, {"date": "2019-07-03", "close": 109.44, "volume": 228768.0}, {"date": "2019-07-05", "close": 109.3, "volume": 388449.0}, {"date": "2019-07-08", "close": 108.7, "volume": 349619.0}, {"date": "2019-07-09", "close": 108.66, "volume": 370879.0}, {"date": "2019-07-10", "close": 108.78, "volume": 741135.0}, {"date": "2019-07-11", "close": 109.0, "volume": 345314.0}, {"date": "2019-07-12", "close": 109.74, "volume": 379470.0}, {"date": "2019-07-15", "close": 109.65, "volume": 330433.0}, {"date": "2019-07-16", "close": 109.43, "volume": 478452.0}, {"date": "2019-07-17", "close": 108.52, "volume": 319166.0}, {"date": "2019-07-18", "close": 108.94, "volume": 271684.0}, {"date": "2019-07-19", "close": 108.48, "volume": 410104.0}, {"date": "2019-07-22", "close": 108.51, "volume": 413801.0}, {"date": "2019-07-23", "close": 109.45, "volume": 410751.0}, {"date": "2019-07-24", "close": 110.18, "volume": 359132.0}, {"date": "2019-07-25", "close": 109.47, "volume": 416967.0}, {"date": "2019-07-26", "close": 110.02, "volume": 1105895.0}, {"date": "2019-07-29", "close": 109.7, "volume": 493684.0}, {"date": "2019-07-30", "close": 109.8, "volume": 260904.0}, {"date": "2019-07-31", "close": 108.71, "volume": 564423.0}, {"date": "2019-08-01", "close": 107.32, "volume": 922384.0}, {"date": "2019-08-02", "close": 106.46, "volume": 651046.0}, {"date": "2019-08-05", "close": 103.44, "volume": 1456202.0}, {"date": "2019-08-06", "close": 104.59, "volume": 1057261.0}, {"date": "2019-08-07", "close": 104.73, "volume": 1022824.0}, {"date": "2019-08-08", "close": 106.62, "volume": 457082.0}, {"date": "2019-08-09", "close": 105.64, "volume": 440368.0}, {"date": "2019-08-12", "close": 104.29, "volume": 464400.0}, {"date": "2019-08-13", "close": 105.64, "volume": 412224.0}, {"date": "2019-08-14", "close": 102.4, "volume": 701303.0}, {"date": "2019-08-15", "close": 102.43, "volume": 770218.0}, {"date": "2019-08-16", "close": 104.09, "volume": 564875.0}, {"date": "2019-08-19", "close": 105.29, "volume": 455720.0}, {"date": "2019-08-20", "close": 104.44, "volume": 442369.0}, {"date": "2019-08-21", "close": 105.29, "volume": 324818.0}, {"date": "2019-08-22", "close": 105.36, "volume": 337454.0}, {"date": "2019-08-23", "close": 102.51, "volume": 856793.0}, {"date": "2019-08-26", "close": 103.41, "volume": 635976.0}, {"date": "2019-08-27", "close": 102.83, "volume": 440389.0}, {"date": "2019-08-28", "close": 103.72, "volume": 419994.0}, {"date": "2019-08-29", "close": 105.12, "volume": 570711.0}, {"date": "2019-08-30", "close": 105.16, "volume": 1026712.0}, {"date": "2019-09-03", "close": 104.57, "volume": 422421.0}, {"date": "2019-09-04", "close": 105.81, "volume": 539999.0}, {"date": "2019-09-05", "close": 107.36, "volume": 525591.0}, {"date": "2019-09-06", "close": 107.62, "volume": 388380.0}, {"date": "2019-09-09", "close": 108.21, "volume": 380382.0}, {"date": "2019-09-10", "close": 108.71, "volume": 510554.0}, {"date": "2019-09-11", "close": 109.54, "volume": 643462.0}, {"date": "2019-09-12", "close": 109.67, "volume": 522807.0}, {"date": "2019-09-13", "close": 109.69, "volume": 283848.0}, {"date": "2019-09-16", "close": 109.77, "volume": 331457.0}, {"date": "2019-09-17", "close": 109.79, "volume": 283586.0}, {"date": "2019-09-18", "close": 109.67, "volume": 394451.0}, {"date": "2019-09-19", "close": 109.37, "volume": 250225.0}, {"date": "2019-09-20", "close": 108.88, "volume": 1150787.0}, {"date": "2019-09-23", "close": 108.48, "volume": 289522.0}, {"date": "2019-09-24", "close": 107.6, "volume": 870406.0}, {"date": "2019-09-25", "close": 108.21, "volume": 325483.0}, {"date": "2019-09-26", "close": 107.95, "volume": 401684.0}, {"date": "2019-09-27", "close": 107.57, "volume": 371794.0}, {"date": "2019-09-30", "close": 108.08, "volume": 1065429.0}, {"date": "2019-10-01", "close": 106.4, "volume": 903606.0}, {"date": "2019-10-02", "close": 104.39, "volume": 721241.0}, {"date": "2019-10-03", "close": 105.15, "volume": 721401.0}, {"date": "2019-10-04", "close": 106.32, "volume": 303587.0}, {"date": "2019-10-07", "close": 105.75, "volume": 446058.0}, {"date": "2019-10-08", "close": 103.92, "volume": 574723.0}, {"date": "2019-10-09", "close": 104.84, "volume": 380885.0}, {"date": "2019-10-10", "close": 105.63, "volume": 326539.0}, {"date": "2019-10-11", "close": 107.07, "volume": 695470.0}, {"date": "2019-10-14", "close": 106.83, "volume": 229278.0}, {"date": "2019-10-15", "close": 107.74, "volume": 429905.0}, {"date": "2019-10-16", "close": 107.56, "volume": 358368.0}, {"date": "2019-10-17", "close": 107.97, "volume": 356274.0}, {"date": "2019-10-18", "close": 107.84, "volume": 272333.0}, {"date": "2019-10-21", "close": 108.66, "volume": 276722.0}, {"date": "2019-10-22", "close": 108.67, "volume": 384223.0}, {"date": "2019-10-23", "close": 108.98, "volume": 353534.0}, {"date": "2019-10-24", "close": 109.03, "volume": 212987.0}, {"date": "2019-10-25", "close": 109.43, "volume": 335822.0}, {"date": "2019-10-28", "close": 109.77, "volume": 363586.0}, {"date": "2019-10-29", "close": 109.97, "volume": 305813.0}, {"date": "2019-10-30", "close": 109.98, "volume": 318484.0}, {"date": "2019-10-31", "close": 109.41, "volume": 392184.0}, {"date": "2019-11-01", "close": 110.76, "volume": 359893.0}, {"date": "2019-11-04", "close": 111.4, "volume": 385308.0}, {"date": "2019-11-05", "close": 111.4, "volume": 369462.0}, {"date": "2019-11-06", "close": 111.28, "volume": 655894.0}, {"date": "2019-11-07", "close": 111.55, "volume": 595945.0}, {"date": "2019-11-08", "close": 111.81, "volume": 324529.0}, {"date": "2019-11-11", "close": 111.51, "volume": 401009.0}, {"date": "2019-11-12", "close": 111.57, "volume": 255762.0}, {"date": "2019-11-13", "close": 111.49, "volume": 338774.0}, {"date": "2019-11-14", "close": 111.74, "volume": 298703.0}, {"date": "2019-11-15", "close": 112.56, "volume": 274996.0}, {"date": "2019-11-18", "close": 112.42, "volume": 391729.0}, {"date": "2019-11-19", "close": 112.33, "volume": 428336.0}, {"date": "2019-11-20", "close": 111.9, "volume": 496897.0}, {"date": "2019-11-21", "close": 111.67, "volume": 289678.0}, {"date": "2019-11-22", "close": 112.0, "volume": 377849.0}, {"date": "2019-11-25", "close": 113.01, "volume": 358426.0}, {"date": "2019-11-26", "close": 113.14, "volume": 479354.0}, {"date": "2019-11-27", "close": 113.62, "volume": 272497.0}, {"date": "2019-11-29", "close": 113.13, "volume": 151047.0}, {"date": "2019-12-02", "close": 112.18, "volume": 852335.0}, {"date": "2019-12-03", "close": 111.27, "volume": 808465.0}, {"date": "2019-12-04", "close": 112.08, "volume": 319540.0}, {"date": "2019-12-05", "close": 112.27, "volume": 369142.0}, {"date": "2019-12-06", "close": 113.31, "volume": 371394.0}, {"date": "2019-12-09", "close": 112.96, "volume": 219024.0}, {"date": "2019-12-10", "close": 112.84, "volume": 378125.0}, {"date": "2019-12-11", "close": 113.17, "volume": 400480.0}, {"date": "2019-12-12", "close": 114.36, "volume": 618087.0}, {"date": "2019-12-13", "close": 114.04, "volume": 551532.0}, {"date": "2019-12-16", "close": 114.76, "volume": 381738.0}, {"date": "2019-12-17", "close": 114.78, "volume": 529598.0}, {"date": "2019-12-18", "close": 114.95, "volume": 302469.0}, {"date": "2019-12-19", "close": 115.34, "volume": 1710664.0}, {"date": "2019-12-20", "close": 115.93, "volume": 434446.0}, {"date": "2019-12-23", "close": 115.52, "volume": 330342.0}, {"date": "2019-12-24", "close": 115.6, "volume": 213669.0}, {"date": "2019-12-26", "close": 115.85, "volume": 335147.0}, {"date": "2019-12-27", "close": 115.69, "volume": 372645.0}, {"date": "2019-12-30", "close": 115.29, "volume": 582414.0}, {"date": "2019-12-31", "close": 115.72, "volume": 328720.0}, {"date": "2020-01-02", "close": 116.05, "volume": 700926.0}, {"date": "2020-01-03", "close": 115.39, "volume": 542905.0}, {"date": "2020-01-06", "close": 115.54, "volume": 570011.0}, {"date": "2020-01-07", "close": 115.44, "volume": 477916.0}, {"date": "2020-01-08", "close": 115.78, "volume": 498333.0}, {"date": "2020-01-09", "close": 116.31, "volume": 518704.0}, {"date": "2020-01-10", "close": 115.95, "volume": 353000.0}, {"date": "2020-01-13", "close": 116.67, "volume": 293549.0}, {"date": "2020-01-14", "close": 116.9, "volume": 350945.0}, {"date": "2020-01-15", "close": 117.08, "volume": 346599.0}, {"date": "2020-01-16", "close": 118.17, "volume": 281550.0}, {"date": "2020-01-17", "close": 118.4, "volume": 342302.0}, {"date": "2020-01-21", "close": 117.91, "volume": 415041.0}, {"date": "2020-01-22", "close": 117.76, "volume": 315104.0}, {"date": "2020-01-23", "close": 118.02, "volume": 449924.0}, {"date": "2020-01-24", "close": 116.81, "volume": 473796.0}, {"date": "2020-01-27", "close": 114.89, "volume": 536519.0}, {"date": "2020-01-28", "close": 115.96, "volume": 859498.0}, {"date": "2020-01-29", "close": 115.6, "volume": 701478.0}, {"date": "2020-01-30", "close": 115.85, "volume": 482454.0}, {"date": "2020-01-31", "close": 113.54, "volume": 747559.0}, {"date": "2020-02-03", "close": 114.3, "volume": 519637.0}, {"date": "2020-02-04", "close": 115.98, "volume": 431166.0}, {"date": "2020-02-05", "close": 117.67, "volume": 384821.0}, {"date": "2020-02-06", "close": 117.64, "volume": 449165.0}, {"date": "2020-02-07", "close": 116.69, "volume": 416934.0}, {"date": "2020-02-10", "close": 117.2, "volume": 364142.0}, {"date": "2020-02-11", "close": 117.9, "volume": 330283.0}, {"date": "2020-02-12", "close": 118.71, "volume": 450517.0}, {"date": "2020-02-13", "close": 118.6, "volume": 306434.0}, {"date": "2020-02-14", "close": 118.62, "volume": 547335.0}, {"date": "2020-02-18", "close": 118.26, "volume": 438139.0}, {"date": "2020-02-19", "close": 118.68, "volume": 348442.0}, {"date": "2020-02-20", "close": 118.65, "volume": 349635.0}, {"date": "2020-02-21", "close": 117.57, "volume": 371569.0}, {"date": "2020-02-24", "close": 114.01, "volume": 1197762.0}, {"date": "2020-02-25", "close": 110.18, "volume": 1797505.0}, {"date": "2020-02-26", "close": 109.13, "volume": 1428823.0}, {"date": "2020-02-27", "close": 104.58, "volume": 2006176.0}, {"date": "2020-02-28", "close": 103.47, "volume": 5817026.0}, {"date": "2020-03-02", "close": 107.42, "volume": 2376714.0}, {"date": "2020-03-03", "close": 104.74, "volume": 1795644.0}, {"date": "2020-03-04", "close": 108.87, "volume": 1295589.0}, {"date": "2020-03-05", "close": 104.97, "volume": 932432.0}, {"date": "2020-03-06", "close": 102.82, "volume": 2283328.0}, {"date": "2020-03-09", "close": 93.91, "volume": 2468825.0}, {"date": "2020-03-10", "close": 98.43, "volume": 2283541.0}, {"date": "2020-03-11", "close": 93.12, "volume": 2959383.0}, {"date": "2020-03-12", "close": 83.72, "volume": 3807420.0}, {"date": "2020-03-13", "close": 90.52, "volume": 2483986.0}, {"date": "2020-03-16", "close": 79.62, "volume": 3293987.0}, {"date": "2020-03-17", "close": 84.13, "volume": 3633042.0}, {"date": "2020-03-18", "close": 78.65, "volume": 2692038.0}, {"date": "2020-03-19", "close": 78.86, "volume": 2218571.0}, {"date": "2020-03-20", "close": 75.03, "volume": 2544898.0}, {"date": "2020-03-23", "close": 71.66, "volume": 2958161.0}, {"date": "2020-03-24", "close": 79.31, "volume": 2508806.0}, {"date": "2020-03-25", "close": 81.3, "volume": 1991561.0}, {"date": "2020-03-26", "close": 85.98, "volume": 2197191.0}, {"date": "2020-03-27", "close": 83.42, "volume": 3237495.0}, {"date": "2020-03-30", "close": 85.61, "volume": 2380668.0}, {"date": "2020-03-31", "close": 84.02, "volume": 1201808.0}, {"date": "2020-04-01", "close": 79.88, "volume": 2655789.0}, {"date": "2020-04-02", "close": 81.14, "volume": 1391900.0}, {"date": "2020-04-03", "close": 79.83, "volume": 1199364.0}, {"date": "2020-04-06", "close": 85.87, "volume": 2226726.0}, {"date": "2020-04-07", "close": 86.56, "volume": 1564157.0}, {"date": "2020-04-08", "close": 90.14, "volume": 1585979.0}, {"date": "2020-04-09", "close": 92.22, "volume": 2168149.0}, {"date": "2020-04-13", "close": 90.23, "volume": 2221403.0}, {"date": "2020-04-14", "close": 92.62, "volume": 1499847.0}, {"date": "2020-04-15", "close": 89.63, "volume": 1203299.0}, {"date": "2020-04-16", "close": 89.63, "volume": 1633777.0}, {"date": "2020-04-17", "close": 92.98, "volume": 985394.0}, {"date": "2020-04-20", "close": 91.07, "volume": 1086707.0}, {"date": "2020-04-21", "close": 88.41, "volume": 1148804.0}, {"date": "2020-04-22", "close": 90.07, "volume": 1177106.0}, {"date": "2020-04-23", "close": 90.15, "volume": 904932.0}, {"date": "2020-04-24", "close": 91.44, "volume": 1099248.0}, {"date": "2020-04-27", "close": 94.07, "volume": 1562940.0}, {"date": "2020-04-28", "close": 95.37, "volume": 2456549.0}, {"date": "2020-04-29", "close": 98.68, "volume": 1928084.0}, {"date": "2020-04-30", "close": 96.14, "volume": 2126907.0}, {"date": "2020-05-01", "close": 92.67, "volume": 1327773.0}, {"date": "2020-05-04", "close": 92.74, "volume": 2316305.0}, {"date": "2020-05-05", "close": 93.16, "volume": 1218401.0}, {"date": "2020-05-06", "close": 91.82, "volume": 1284654.0}, {"date": "2020-05-07", "close": 93.47, "volume": 1749489.0}, {"date": "2020-05-08", "close": 96.03, "volume": 1453430.0}, {"date": "2020-05-11", "close": 94.89, "volume": 1369996.0}, {"date": "2020-05-12", "close": 92.41, "volume": 2404793.0}, {"date": "2020-05-13", "close": 89.7, "volume": 2939409.0}, {"date": "2020-05-14", "close": 91.09, "volume": 3231123.0}, {"date": "2020-05-15", "close": 91.26, "volume": 1013369.0}, {"date": "2020-05-18", "close": 96.25, "volume": 1905207.0}, {"date": "2020-05-19", "close": 94.92, "volume": 1549301.0}, {"date": "2020-05-20", "close": 96.65, "volume": 924793.0}, {"date": "2020-05-21", "close": 96.22, "volume": 662760.0}, {"date": "2020-05-22", "close": 96.3, "volume": 948100.0}, {"date": "2020-05-26", "close": 99.42, "volume": 1638565.0}, {"date": "2020-05-27", "close": 101.88, "volume": 2545311.0}, {"date": "2020-05-28", "close": 100.86, "volume": 1381357.0}, {"date": "2020-05-29", "close": 100.71, "volume": 1500188.0}, {"date": "2020-06-01", "close": 101.89, "volume": 1369902.0}, {"date": "2020-06-02", "close": 103.18, "volume": 1442456.0}, {"date": "2020-06-03", "close": 105.97, "volume": 4706608.0}, {"date": "2020-06-04", "close": 106.51, "volume": 2275061.0}, {"date": "2020-06-05", "close": 110.44, "volume": 5838318.0}, {"date": "2020-06-08", "close": 113.09, "volume": 1944160.0}, {"date": "2020-06-09", "close": 110.26, "volume": 4173014.0}, {"date": "2020-06-10", "close": 107.54, "volume": 2135575.0}, {"date": "2020-06-11", "close": 100.1, "volume": 2533664.0}, {"date": "2020-06-12", "close": 102.1, "volume": 3291655.0}, {"date": "2020-06-15", "close": 103.23, "volume": 1740394.0}, {"date": "2020-06-16", "close": 105.38, "volume": 1438299.0}, {"date": "2020-06-17", "close": 104.2, "volume": 1013820.0}, {"date": "2020-06-18", "close": 104.13, "volume": 733265.0}, {"date": "2020-06-19", "close": 103.05, "volume": 1534234.0}, {"date": "2020-06-22", "close": 102.74, "volume": 2112142.0}, {"date": "2020-06-23", "close": 102.86, "volume": 799130.0}, {"date": "2020-06-24", "close": 99.46, "volume": 1681506.0}, {"date": "2020-06-25", "close": 100.48, "volume": 1116852.0}, {"date": "2020-06-26", "close": 98.44, "volume": 1577616.0}, {"date": "2020-06-29", "close": 100.4, "volume": 798617.0}, {"date": "2020-06-30", "close": 101.76, "volume": 972855.0}, {"date": "2020-07-01", "close": 101.62, "volume": 1211416.0}, {"date": "2020-07-02", "close": 102.23, "volume": 819153.0}, {"date": "2020-07-06", "close": 103.35, "volume": 752091.0}, {"date": "2020-07-07", "close": 101.7, "volume": 614479.0}, {"date": "2020-07-08", "close": 102.0, "volume": 1398231.0}, {"date": "2020-07-09", "close": 100.38, "volume": 5260950.0}, {"date": "2020-07-10", "close": 102.07, "volume": 4634858.0}, {"date": "2020-07-13", "close": 101.59, "volume": 3302914.0}, {"date": "2020-07-14", "close": 103.24, "volume": 1397200.0}, {"date": "2020-07-15", "close": 105.63, "volume": 1351271.0}, {"date": "2020-07-16", "close": 105.48, "volume": 977066.0}, {"date": "2020-07-17", "close": 105.84, "volume": 650024.0}, {"date": "2020-07-20", "close": 105.28, "volume": 1220709.0}, {"date": "2020-07-21", "close": 106.33, "volume": 1767243.0}, {"date": "2020-07-22", "close": 107.18, "volume": 1107471.0}, {"date": "2020-07-23", "close": 107.0, "volume": 1294476.0}, {"date": "2020-07-24", "close": 106.22, "volume": 2315935.0}, {"date": "2020-07-27", "close": 106.65, "volume": 1007093.0}, {"date": "2020-07-28", "close": 106.0, "volume": 787197.0}, {"date": "2020-07-29", "close": 107.74, "volume": 826609.0}, {"date": "2020-07-30", "close": 106.89, "volume": 1173799.0}, {"date": "2020-07-31", "close": 106.84, "volume": 1888730.0}, {"date": "2020-08-03", "close": 107.1, "volume": 1053606.0}, {"date": "2020-08-04", "close": 107.63, "volume": 710390.0}, {"date": "2020-08-05", "close": 108.5, "volume": 1430101.0}, {"date": "2020-08-06", "close": 108.42, "volume": 1785982.0}, {"date": "2020-08-07", "close": 109.52, "volume": 1619960.0}, {"date": "2020-08-10", "close": 110.67, "volume": 3978667.0}, {"date": "2020-08-11", "close": 110.55, "volume": 4910315.0}, {"date": "2020-08-12", "close": 111.2, "volume": 1522067.0}, {"date": "2020-08-13", "close": 110.66, "volume": 1583495.0}, {"date": "2020-08-14", "close": 110.98, "volume": 649770.0}, {"date": "2020-08-17", "close": 111.03, "volume": 821384.0}, {"date": "2020-08-18", "close": 110.39, "volume": 696887.0}, {"date": "2020-08-19", "close": 109.96, "volume": 981930.0}, {"date": "2020-08-20", "close": 109.45, "volume": 613495.0}, {"date": "2020-08-21", "close": 109.25, "volume": 574474.0}, {"date": "2020-08-24", "close": 111.04, "volume": 967230.0}, {"date": "2020-08-25", "close": 111.04, "volume": 1465246.0}, {"date": "2020-08-26", "close": 110.85, "volume": 935770.0}, {"date": "2020-08-27", "close": 111.42, "volume": 1743591.0}, {"date": "2020-08-28", "close": 112.34, "volume": 720390.0}, {"date": "2020-08-31", "close": 111.4, "volume": 1603229.0}, {"date": "2020-09-01", "close": 111.97, "volume": 2348412.0}, {"date": "2020-09-02", "close": 113.96, "volume": 1904790.0}, {"date": "2020-09-03", "close": 111.34, "volume": 1864781.0}, {"date": "2020-09-04", "close": 111.08, "volume": 3138659.0}, {"date": "2020-09-08", "close": 108.77, "volume": 1584397.0}, {"date": "2020-09-09", "close": 110.03, "volume": 1899022.0}, {"date": "2020-09-10", "close": 108.45, "volume": 2408984.0}, {"date": "2020-09-11", "close": 109.02, "volume": 1330146.0}, {"date": "2020-09-14", "close": 110.78, "volume": 985073.0}, {"date": "2020-09-15", "close": 110.89, "volume": 1354679.0}, {"date": "2020-09-16", "close": 111.63, "volume": 1321909.0}, {"date": "2020-09-17", "close": 111.15, "volume": 1613079.0}, {"date": "2020-09-18", "close": 109.81, "volume": 1173488.0}, {"date": "2020-09-21", "close": 106.56, "volume": 1780781.0}, {"date": "2020-09-22", "close": 107.06, "volume": 1372466.0}, {"date": "2020-09-23", "close": 104.76, "volume": 1508467.0}, {"date": "2020-09-24", "close": 104.93, "volume": 2346224.0}, {"date": "2020-09-25", "close": 106.39, "volume": 1121621.0}, {"date": "2020-09-28", "close": 108.44, "volume": 1276609.0}, {"date": "2020-09-29", "close": 107.57, "volume": 1127974.0}, {"date": "2020-09-30", "close": 108.11, "volume": 1771367.0}, {"date": "2020-10-01", "close": 108.5, "volume": 1076612.0}, {"date": "2020-10-02", "close": 108.98, "volume": 1907362.0}, {"date": "2020-10-05", "close": 110.89, "volume": 1204014.0}, {"date": "2020-10-06", "close": 109.75, "volume": 2366485.0}, {"date": "2020-10-07", "close": 111.75, "volume": 2988674.0}, {"date": "2020-10-08", "close": 113.4, "volume": 4542706.0}, {"date": "2020-10-09", "close": 113.57, "volume": 1831018.0}, {"date": "2020-10-12", "close": 114.45, "volume": 1469800.0}, {"date": "2020-10-13", "close": 113.29, "volume": 992398.0}, {"date": "2020-10-14", "close": 112.98, "volume": 764836.0}, {"date": "2020-10-15", "close": 113.5, "volume": 1052058.0}, {"date": "2020-10-16", "close": 113.4, "volume": 895991.0}, {"date": "2020-10-19", "close": 111.89, "volume": 1286211.0}, {"date": "2020-10-20", "close": 112.5, "volume": 1585109.0}, {"date": "2020-10-21", "close": 112.12, "volume": 1077780.0}, {"date": "2020-10-22", "close": 113.55, "volume": 1227847.0}, {"date": "2020-10-23", "close": 114.15, "volume": 1280888.0}, {"date": "2020-10-26", "close": 111.49, "volume": 1813278.0}, {"date": "2020-10-27", "close": 110.15, "volume": 1244737.0}, {"date": "2020-10-28", "close": 106.78, "volume": 2317470.0}, {"date": "2020-10-29", "close": 107.86, "volume": 1970689.0}, {"date": "2020-10-30", "close": 107.51, "volume": 1844593.0}, {"date": "2020-11-02", "close": 109.91, "volume": 1862231.0}, {"date": "2020-11-03", "close": 112.2, "volume": 2303167.0}, {"date": "2020-11-04", "close": 112.29, "volume": 3017233.0}, {"date": "2020-11-05", "close": 114.47, "volume": 2319916.0}, {"date": "2020-11-06", "close": 114.0, "volume": 1548138.0}, {"date": "2020-11-09", "close": 118.89, "volume": 4505885.0}, {"date": "2020-11-10", "close": 119.54, "volume": 3757587.0}, {"date": "2020-11-11", "close": 119.32, "volume": 2885568.0}, {"date": "2020-11-12", "close": 117.46, "volume": 2249943.0}, {"date": "2020-11-13", "close": 120.05, "volume": 3897862.0}, {"date": "2020-11-16", "close": 122.56, "volume": 3030427.0}, {"date": "2020-11-17", "close": 122.27, "volume": 1794982.0}, {"date": "2020-11-18", "close": 120.82, "volume": 2234414.0}, {"date": "2020-11-19", "close": 121.43, "volume": 1785624.0}, {"date": "2020-11-20", "close": 120.74, "volume": 1436078.0}, {"date": "2020-11-23", "close": 122.53, "volume": 1636344.0}, {"date": "2020-11-24", "close": 125.2, "volume": 2984849.0}, {"date": "2020-11-25", "close": 124.27, "volume": 3255617.0}, {"date": "2020-11-27", "close": 124.21, "volume": 861383.0}, {"date": "2020-11-30", "close": 122.88, "volume": 1823485.0}, {"date": "2020-12-01", "close": 124.02, "volume": 4167515.0}, {"date": "2020-12-02", "close": 124.37, "volume": 2231755.0}, {"date": "2020-12-03", "close": 125.07, "volume": 1534930.0}, {"date": "2020-12-04", "close": 127.08, "volume": 1117405.0}, {"date": "2020-12-07", "close": 126.45, "volume": 3665824.0}, {"date": "2020-12-08", "close": 126.8, "volume": 2336593.0}, {"date": "2020-12-09", "close": 126.39, "volume": 2372117.0}, {"date": "2020-12-10", "close": 126.5, "volume": 2550489.0}, {"date": "2020-12-11", "close": 125.72, "volume": 1805517.0}, {"date": "2020-12-14", "close": 124.82, "volume": 2101250.0}, {"date": "2020-12-15", "close": 126.89, "volume": 2874207.0}, {"date": "2020-12-16", "close": 126.62, "volume": 2062482.0}, {"date": "2020-12-17", "close": 127.34, "volume": 2290223.0}, {"date": "2020-12-18", "close": 127.04, "volume": 4389278.0}, {"date": "2020-12-21", "close": 125.59, "volume": 2145684.0}, {"date": "2020-12-22", "close": 125.11, "volume": 1177435.0}, {"date": "2020-12-23", "close": 125.84, "volume": 3870373.0}, {"date": "2020-12-24", "close": 126.08, "volume": 886048.0}, {"date": "2020-12-28", "close": 126.46, "volume": 1272825.0}, {"date": "2020-12-29", "close": 125.83, "volume": 1986674.0}, {"date": "2020-12-30", "close": 126.73, "volume": 832635.0}, {"date": "2020-12-31", "close": 127.54, "volume": 1614936.0}, {"date": "2021-01-04", "close": 125.7, "volume": 3623976.0}, {"date": "2021-01-05", "close": 126.77, "volume": 3296639.0}, {"date": "2021-01-06", "close": 129.8, "volume": 4797866.0}, {"date": "2021-01-07", "close": 131.09, "volume": 2602748.0}, {"date": "2021-01-08", "close": 131.32, "volume": 1470767.0}, {"date": "2021-01-11", "close": 131.17, "volume": 1724130.0}, {"date": "2021-01-12", "close": 132.2, "volume": 1513299.0}, {"date": "2021-01-13", "close": 131.77, "volume": 2199800.0}, {"date": "2021-01-14", "close": 132.21, "volume": 1924974.0}, {"date": "2021-01-15", "close": 131.22, "volume": 2199456.0}, {"date": "2021-01-19", "close": 131.85, "volume": 1689749.0}, {"date": "2021-01-20", "close": 132.67, "volume": 1676090.0}, {"date": "2021-01-21", "close": 132.0, "volume": 2771914.0}, {"date": "2021-01-22", "close": 131.44, "volume": 1547215.0}, {"date": "2021-01-25", "close": 131.32, "volume": 2302846.0}, {"date": "2021-01-26", "close": 130.67, "volume": 2425852.0}, {"date": "2021-01-27", "close": 127.66, "volume": 3483001.0}, {"date": "2021-01-28", "close": 128.79, "volume": 2472597.0}, {"date": "2021-01-29", "close": 126.5, "volume": 2603796.0}, {"date": "2021-02-01", "close": 128.18, "volume": 1905282.0}, {"date": "2021-02-02", "close": 129.87, "volume": 2524438.0}, {"date": "2021-02-03", "close": 130.21, "volume": 2945009.0}, {"date": "2021-02-04", "close": 131.87, "volume": 1358107.0}, {"date": "2021-02-05", "close": 132.55, "volume": 1398438.0}, {"date": "2021-02-08", "close": 134.1, "volume": 908332.0}, {"date": "2021-02-09", "close": 134.05, "volume": 1484019.0}, {"date": "2021-02-10", "close": 134.46, "volume": 2615002.0}, {"date": "2021-02-11", "close": 134.5, "volume": 2329122.0}, {"date": "2021-02-12", "close": 135.31, "volume": 1676829.0}, {"date": "2021-02-16", "close": 135.41, "volume": 949715.0}, {"date": "2021-02-17", "close": 135.34, "volume": 1569004.0}, {"date": "2021-02-18", "close": 134.58, "volume": 1768444.0}, {"date": "2021-02-19", "close": 135.6, "volume": 1586505.0}, {"date": "2021-02-22", "close": 135.83, "volume": 3110134.0}, {"date": "2021-02-23", "close": 136.19, "volume": 3126802.0}, {"date": "2021-02-24", "close": 138.34, "volume": 3127154.0}, {"date": "2021-02-25", "close": 135.12, "volume": 2648179.0}, {"date": "2021-02-26", "close": 134.2, "volume": 3919819.0}, {"date": "2021-03-01", "close": 137.24, "volume": 1651073.0}, {"date": "2021-03-02", "close": 136.56, "volume": 7091114.0}, {"date": "2021-03-03", "close": 135.86, "volume": 3769171.0}, {"date": "2021-03-04", "close": 134.01, "volume": 4664602.0}, {"date": "2021-03-05", "close": 137.07, "volume": 4718946.0}, {"date": "2021-03-08", "close": 137.97, "volume": 5378915.0}, {"date": "2021-03-09", "close": 138.17, "volume": 4569472.0}, {"date": "2021-03-10", "close": 139.59, "volume": 4141529.0}, {"date": "2021-03-11", "close": 140.53, "volume": 2886977.0}, {"date": "2021-03-12", "close": 141.6, "volume": 2890394.0}, {"date": "2021-03-15", "close": 142.8, "volume": 3732305.0}, {"date": "2021-03-16", "close": 141.48, "volume": 2960862.0}, {"date": "2021-03-17", "close": 142.21, "volume": 2329194.0}, {"date": "2021-03-18", "close": 140.82, "volume": 3131893.0}, {"date": "2021-03-19", "close": 140.56, "volume": 4131169.0}, {"date": "2021-03-22", "close": 140.1, "volume": 3249082.0}, {"date": "2021-03-23", "close": 138.08, "volume": 3110655.0}, {"date": "2021-03-24", "close": 137.9, "volume": 3069150.0}, {"date": "2021-03-25", "close": 139.56, "volume": 4005608.0}, {"date": "2021-03-26", "close": 142.17, "volume": 3298771.0}, {"date": "2021-03-29", "close": 141.43, "volume": 2355891.0}, {"date": "2021-03-30", "close": 141.7, "volume": 3239876.0}, {"date": "2021-03-31", "close": 141.66, "volume": 5188820.0}, {"date": "2021-04-01", "close": 143.08, "volume": 4569216.0}, {"date": "2021-04-05", "close": 144.38, "volume": 2611339.0}, {"date": "2021-04-06", "close": 144.57, "volume": 2715564.0}, {"date": "2021-04-07", "close": 144.03, "volume": 2521769.0}, {"date": "2021-04-08", "close": 144.3, "volume": 2442874.0}, {"date": "2021-04-09", "close": 145.13, "volume": 2340140.0}, {"date": "2021-04-12", "close": 145.38, "volume": 1682809.0}, {"date": "2021-04-13", "close": 145.13, "volume": 2647993.0}, {"date": "2021-04-14", "close": 145.36, "volume": 2033598.0}, {"date": "2021-04-15", "close": 146.5, "volume": 2824284.0}, {"date": "2021-04-16", "close": 147.15, "volume": 1578573.0}, {"date": "2021-04-19", "close": 146.46, "volume": 1987610.0}, {"date": "2021-04-20", "close": 145.37, "volume": 3054424.0}, {"date": "2021-04-21", "close": 147.29, "volume": 3009330.0}, {"date": "2021-04-22", "close": 146.36, "volume": 2459053.0}, {"date": "2021-04-23", "close": 147.94, "volume": 1597374.0}, {"date": "2021-04-26", "close": 148.19, "volume": 1721409.0}, {"date": "2021-04-27", "close": 148.35, "volume": 1416695.0}, {"date": "2021-04-28", "close": 148.39, "volume": 1678190.0}, {"date": "2021-04-29", "close": 149.36, "volume": 2276807.0}, {"date": "2021-04-30", "close": 148.28, "volume": 1766328.0}, {"date": "2021-05-03", "close": 149.16, "volume": 2499060.0}, {"date": "2021-05-04", "close": 148.99, "volume": 3329880.0}, {"date": "2021-05-05", "close": 149.3, "volume": 1814274.0}, {"date": "2021-05-06", "close": 150.06, "volume": 2270844.0}, {"date": "2021-05-07", "close": 151.64, "volume": 3671180.0}, {"date": "2021-05-10", "close": 151.13, "volume": 4154514.0}, {"date": "2021-05-11", "close": 149.31, "volume": 4274039.0}, {"date": "2021-05-12", "close": 146.0, "volume": 4357398.0}, {"date": "2021-05-13", "close": 147.97, "volume": 2995031.0}, {"date": "2021-05-14", "close": 150.29, "volume": 2992224.0}, {"date": "2021-05-17", "close": 150.13, "volume": 3319540.0}, {"date": "2021-05-18", "close": 148.8, "volume": 2383108.0}, {"date": "2021-05-19", "close": 148.03, "volume": 3919510.0}, {"date": "2021-05-20", "close": 149.15, "volume": 2460175.0}, {"date": "2021-05-21", "close": 149.35, "volume": 2968490.0}, {"date": "2021-05-24", "close": 150.21, "volume": 3187811.0}, {"date": "2021-05-25", "close": 149.58, "volume": 1637436.0}, {"date": "2021-05-26", "close": 150.09, "volume": 3545978.0}, {"date": "2021-05-27", "close": 150.83, "volume": 1843344.0}, {"date": "2021-05-28", "close": 151.12, "volume": 1552173.0}, {"date": "2021-06-01", "close": 151.62, "volume": 2395442.0}, {"date": "2021-06-02", "close": 151.73, "volume": 1741375.0}, {"date": "2021-06-03", "close": 151.51, "volume": 2884279.0}, {"date": "2021-06-04", "close": 152.26, "volume": 2075847.0}, {"date": "2021-06-07", "close": 151.99, "volume": 2400071.0}, {"date": "2021-06-08", "close": 152.18, "volume": 1645993.0}, {"date": "2021-06-09", "close": 151.49, "volume": 1600864.0}, {"date": "2021-06-10", "close": 151.78, "volume": 1756420.0}, {"date": "2021-06-11", "close": 152.18, "volume": 1315479.0}, {"date": "2021-06-14", "close": 151.71, "volume": 1442212.0}, {"date": "2021-06-15", "close": 151.73, "volume": 2714498.0}, {"date": "2021-06-16", "close": 150.7, "volume": 2776829.0}, {"date": "2021-06-17", "close": 149.22, "volume": 3518910.0}, {"date": "2021-06-18", "close": 146.65, "volume": 2341946.0}, {"date": "2021-06-21", "close": 149.05, "volume": 4364742.0}, {"date": "2021-06-22", "close": 149.36, "volume": 2095459.0}, {"date": "2021-06-23", "close": 149.11, "volume": 2445663.0}, {"date": "2021-06-24", "close": 150.09, "volume": 1848368.0}, {"date": "2021-06-25", "close": 151.14, "volume": 2162877.0}, {"date": "2021-06-28", "close": 150.51, "volume": 2222314.0}, {"date": "2021-06-29", "close": 150.4, "volume": 1883042.0}, {"date": "2021-06-30", "close": 150.73, "volume": 2614001.0}, {"date": "2021-07-01", "close": 151.78, "volume": 2159224.0}, {"date": "2021-07-02", "close": 152.23, "volume": 1228400.0}, {"date": "2021-07-06", "close": 150.9, "volume": 2424457.0}, {"date": "2021-07-07", "close": 151.26, "volume": 2481730.0}, {"date": "2021-07-08", "close": 149.87, "volume": 3747208.0}, {"date": "2021-07-09", "close": 152.0, "volume": 3006781.0}, {"date": "2021-07-12", "close": 152.49, "volume": 1809588.0}, {"date": "2021-07-13", "close": 151.05, "volume": 2234274.0}, {"date": "2021-07-14", "close": 150.83, "volume": 2338594.0}, {"date": "2021-07-15", "close": 150.43, "volume": 5040827.0}, {"date": "2021-07-16", "close": 149.31, "volume": 2092547.0}, {"date": "2021-07-19", "close": 146.61, "volume": 6121138.0}, {"date": "2021-07-20", "close": 149.39, "volume": 2391623.0}, {"date": "2021-07-21", "close": 150.89, "volume": 1733592.0}, {"date": "2021-07-22", "close": 150.47, "volume": 1664668.0}, {"date": "2021-07-23", "close": 151.72, "volume": 2106143.0}, {"date": "2021-07-26", "close": 152.15, "volume": 2110485.0}, {"date": "2021-07-27", "close": 151.88, "volume": 4277492.0}, {"date": "2021-07-28", "close": 151.96, "volume": 2637952.0}, {"date": "2021-07-29", "close": 153.1, "volume": 2714325.0}, {"date": "2021-07-30", "close": 152.68, "volume": 2069986.0}, {"date": "2021-08-02", "close": 152.45, "volume": 2172025.0}, {"date": "2021-08-03", "close": 153.73, "volume": 2180657.0}, {"date": "2021-08-04", "close": 152.28, "volume": 2270335.0}, {"date": "2021-08-05", "close": 153.43, "volume": 1476371.0}, {"date": "2021-08-06", "close": 154.06, "volume": 1910624.0}, {"date": "2021-08-09", "close": 153.71, "volume": 1861868.0}, {"date": "2021-08-10", "close": 154.43, "volume": 1845709.0}, {"date": "2021-08-11", "close": 155.42, "volume": 2127151.0}, {"date": "2021-08-12", "close": 155.34, "volume": 1601823.0}, {"date": "2021-08-13", "close": 155.32, "volume": 1672887.0}, {"date": "2021-08-16", "close": 155.37, "volume": 2458802.0}, {"date": "2021-08-17", "close": 154.2, "volume": 3097707.0}, {"date": "2021-08-18", "close": 152.61, "volume": 1788077.0}, {"date": "2021-08-19", "close": 152.27, "volume": 2900607.0}, {"date": "2021-08-20", "close": 153.37, "volume": 2207147.0}, {"date": "2021-08-23", "close": 154.52, "volume": 1745531.0}, {"date": "2021-08-24", "close": 155.15, "volume": 1144430.0}, {"date": "2021-08-25", "close": 155.97, "volume": 1225386.0}, {"date": "2021-08-26", "close": 154.9, "volume": 1735310.0}, {"date": "2021-08-27", "close": 156.56, "volume": 1623779.0}, {"date": "2021-08-30", "close": 156.33, "volume": 1514867.0}, {"date": "2021-08-31", "close": 156.3, "volume": 1477773.0}, {"date": "2021-09-01", "close": 156.33, "volume": 1300142.0}, {"date": "2021-09-02", "close": 157.39, "volume": 1321642.0}, {"date": "2021-09-03", "close": 156.88, "volume": 1118904.0}, {"date": "2021-09-07", "close": 155.57, "volume": 1626088.0}, {"date": "2021-09-08", "close": 155.47, "volume": 1438568.0}, {"date": "2021-09-09", "close": 155.03, "volume": 1464472.0}, {"date": "2021-09-10", "close": 154.01, "volume": 1987400.0}, {"date": "2021-09-13", "close": 154.44, "volume": 2194739.0}, {"date": "2021-09-14", "close": 153.34, "volume": 2146337.0}, {"date": "2021-09-15", "close": 154.7, "volume": 2817066.0}, {"date": "2021-09-16", "close": 154.41, "volume": 2159082.0}, {"date": "2021-09-17", "close": 153.04, "volume": 3120943.0}, {"date": "2021-09-20", "close": 150.18, "volume": 4130223.0}, {"date": "2021-09-21", "close": 149.64, "volume": 2452659.0}, {"date": "2021-09-22", "close": 151.32, "volume": 3319006.0}, {"date": "2021-09-23", "close": 153.54, "volume": 3218433.0}, {"date": "2021-09-24", "close": 153.8, "volume": 2443995.0}, {"date": "2021-09-27", "close": 154.31, "volume": 3239346.0}, {"date": "2021-09-28", "close": 152.0, "volume": 4857928.0}, {"date": "2021-09-29", "close": 152.33, "volume": 2633500.0}, {"date": "2021-09-30", "close": 149.82, "volume": 4426717.0}, {"date": "2021-10-01", "close": 151.84, "volume": 3351573.0}, {"date": "2021-10-04", "close": 150.88, "volume": 4596864.0}, {"date": "2021-10-05", "close": 151.96, "volume": 2497621.0}, {"date": "2021-10-06", "close": 152.17, "volume": 2847192.0}, {"date": "2021-10-07", "close": 153.46, "volume": 2243763.0}, {"date": "2021-10-08", "close": 153.1, "volume": 1861033.0}, {"date": "2021-10-11", "close": 152.26, "volume": 1408316.0}, {"date": "2021-10-12", "close": 152.3, "volume": 1524281.0}, {"date": "2021-10-13", "close": 152.55, "volume": 2283504.0}, {"date": "2021-10-14", "close": 155.17, "volume": 1646751.0}, {"date": "2021-10-15", "close": 155.7, "volume": 2032693.0}, {"date": "2021-10-18", "close": 155.76, "volume": 1658224.0}, {"date": "2021-10-19", "close": 156.67, "volume": 1576296.0}, {"date": "2021-10-20", "close": 157.87, "volume": 1919817.0}, {"date": "2021-10-21", "close": 158.06, "volume": 1870632.0}, {"date": "2021-10-22", "close": 158.51, "volume": 1547588.0}, {"date": "2021-10-25", "close": 158.87, "volume": 2595017.0}, {"date": "2021-10-26", "close": 158.56, "volume": 2502699.0}, {"date": "2021-10-27", "close": 156.45, "volume": 2476603.0}, {"date": "2021-10-28", "close": 158.04, "volume": 1758508.0}, {"date": "2021-10-29", "close": 157.76, "volume": 1324388.0}, {"date": "2021-11-01", "close": 159.02, "volume": 2186443.0}, {"date": "2021-11-02", "close": 159.46, "volume": 1759289.0}, {"date": "2021-11-03", "close": 160.4, "volume": 2342553.0}, {"date": "2021-11-04", "close": 160.07, "volume": 2505256.0}, {"date": "2021-11-05", "close": 161.29, "volume": 2047577.0}, {"date": "2021-11-08", "close": 161.53, "volume": 1344730.0}, {"date": "2021-11-09", "close": 161.51, "volume": 1152268.0}, {"date": "2021-11-10", "close": 160.48, "volume": 2132392.0}, {"date": "2021-11-11", "close": 160.87, "volume": 1083128.0}, {"date": "2021-11-12", "close": 161.65, "volume": 1188538.0}, {"date": "2021-11-15", "close": 161.93, "volume": 1194155.0}, {"date": "2021-11-16", "close": 162.14, "volume": 1732092.0}, {"date": "2021-11-17", "close": 161.28, "volume": 1608731.0}, {"date": "2021-11-18", "close": 160.69, "volume": 1280403.0}, {"date": "2021-11-19", "close": 159.65, "volume": 1595050.0}, {"date": "2021-11-22", "close": 159.9, "volume": 2230367.0}, {"date": "2021-11-23", "close": 160.56, "volume": 2112103.0}, {"date": "2021-11-24", "close": 160.64, "volume": 1595249.0}, {"date": "2021-11-26", "close": 156.46, "volume": 3644301.0}, {"date": "2021-11-29", "close": 157.77, "volume": 2656993.0}, {"date": "2021-11-30", "close": 153.59, "volume": 4223092.0}, {"date": "2021-12-01", "close": 151.68, "volume": 6193620.0}, {"date": "2021-12-02", "close": 155.35, "volume": 5321156.0}, {"date": "2021-12-03", "close": 154.5, "volume": 5924234.0}, {"date": "2021-12-06", "close": 156.79, "volume": 4885427.0}, {"date": "2021-12-07", "close": 159.44, "volume": 2510822.0}, {"date": "2021-12-08", "close": 159.85, "volume": 3000137.0}, {"date": "2021-12-09", "close": 158.71, "volume": 1829560.0}, {"date": "2021-12-10", "close": 159.74, "volume": 2200855.0}, {"date": "2021-12-13", "close": 158.58, "volume": 3743025.0}, {"date": "2021-12-14", "close": 157.63, "volume": 3264975.0}, {"date": "2021-12-15", "close": 159.35, "volume": 4800774.0}, {"date": "2021-12-16", "close": 159.07, "volume": 4805006.0}, {"date": "2021-12-17", "close": 156.96, "volume": 6970318.0}, {"date": "2021-12-20", "close": 154.9, "volume": 6794610.0}, {"date": "2021-12-21", "close": 158.04, "volume": 3589687.0}, {"date": "2021-12-22", "close": 159.15, "volume": 1855043.0}, {"date": "2021-12-23", "close": 160.23, "volume": 1614053.0}, {"date": "2021-12-27", "close": 162.28, "volume": 2518168.0}, {"date": "2021-12-28", "close": 162.53, "volume": 2755584.0}, {"date": "2021-12-29", "close": 163.01, "volume": 2915219.0}, {"date": "2021-12-30", "close": 162.75, "volume": 2090119.0}, {"date": "2021-12-31", "close": 162.75, "volume": 3194706.0}, {"date": "2022-01-03", "close": 162.89, "volume": 3841515.0}, {"date": "2022-01-04", "close": 164.2, "volume": 3531994.0}, {"date": "2022-01-05", "close": 161.67, "volume": 5266439.0}, {"date": "2022-01-06", "close": 162.03, "volume": 3597814.0}, {"date": "2022-01-07", "close": 161.77, "volume": 4051788.0}, {"date": "2022-01-10", "close": 160.96, "volume": 5845255.0}, {"date": "2022-01-11", "close": 162.48, "volume": 4053728.0}, {"date": "2022-01-12", "close": 162.61, "volume": 3526473.0}, {"date": "2022-01-13", "close": 161.86, "volume": 3157795.0}, {"date": "2022-01-14", "close": 161.58, "volume": 3948592.0}, {"date": "2022-01-18", "close": 159.01, "volume": 4655407.0}, {"date": "2022-01-19", "close": 157.36, "volume": 4899584.0}, {"date": "2022-01-20", "close": 155.36, "volume": 7227213.0}, {"date": "2022-01-21", "close": 153.09, "volume": 8646897.0}, {"date": "2022-01-24", "close": 154.24, "volume": 10107000.0}, {"date": "2022-01-25", "close": 152.78, "volume": 6199221.0}, {"date": "2022-01-26", "close": 151.55, "volume": 8083208.0}, {"date": "2022-01-27", "close": 150.7, "volume": 5311297.0}, {"date": "2022-01-28", "close": 153.28, "volume": 5525685.0}, {"date": "2022-01-31", "close": 155.64, "volume": 5070614.0}, {"date": "2022-02-01", "close": 156.85, "volume": 5615636.0}, {"date": "2022-02-02", "close": 157.87, "volume": 4974309.0}, {"date": "2022-02-03", "close": 155.87, "volume": 5293925.0}, {"date": "2022-02-04", "close": 155.73, "volume": 5358943.0}, {"date": "2022-02-07", "close": 155.83, "volume": 2881146.0}, {"date": "2022-02-08", "close": 157.26, "volume": 3488863.0}, {"date": "2022-02-09", "close": 159.92, "volume": 3969824.0}, {"date": "2022-02-10", "close": 157.4, "volume": 4940469.0}, {"date": "2022-02-11", "close": 155.32, "volume": 4224846.0}, {"date": "2022-02-14", "close": 154.08, "volume": 4231977.0}, {"date": "2022-02-15", "close": 156.43, "volume": 2951740.0}, {"date": "2022-02-16", "close": 156.95, "volume": 4015735.0}, {"date": "2022-02-17", "close": 154.13, "volume": 3052057.0}, {"date": "2022-02-18", "close": 153.55, "volume": 3681859.0}, {"date": "2022-02-22", "close": 152.02, "volume": 4534355.0}, {"date": "2022-02-23", "close": 149.67, "volume": 4773700.0}, {"date": "2022-02-24", "close": 151.1, "volume": 8030904.0}, {"date": "2022-02-25", "close": 155.16, "volume": 6433347.0}, {"date": "2022-02-28", "close": 154.25, "volume": 6172897.0}, {"date": "2022-03-01", "close": 151.6, "volume": 7314488.0}, {"date": "2022-03-02", "close": 154.83, "volume": 5611903.0}, {"date": "2022-03-03", "close": 154.51, "volume": 4578422.0}, {"date": "2022-03-04", "close": 153.58, "volume": 4066522.0}, {"date": "2022-03-07", "close": 149.33, "volume": 4467123.0}, {"date": "2022-03-08", "close": 148.26, "volume": 5654907.0}, {"date": "2022-03-09", "close": 151.4, "volume": 4120120.0}, {"date": "2022-03-10", "close": 151.11, "volume": 2683981.0}, {"date": "2022-03-11", "close": 149.52, "volume": 2091227.0}, {"date": "2022-03-14", "close": 148.97, "volume": 2753519.0}, {"date": "2022-03-15", "close": 151.37, "volume": 3326037.0}, {"date": "2022-03-16", "close": 154.23, "volume": 4260464.0}, {"date": "2022-03-17", "close": 156.17, "volume": 3085034.0}, {"date": "2022-03-18", "close": 157.17, "volume": 2489621.0}, {"date": "2022-03-21", "close": 156.08, "volume": 2529329.0}, {"date": "2022-03-22", "close": 157.39, "volume": 2010253.0}, {"date": "2022-03-23", "close": 155.14, "volume": 1802706.0}, {"date": "2022-03-24", "close": 156.95, "volume": 953241.0}, {"date": "2022-03-25", "close": 158.02, "volume": 988149.0}, {"date": "2022-03-28", "close": 158.49, "volume": 1943220.0}, {"date": "2022-03-29", "close": 161.12, "volume": 1903134.0}, {"date": "2022-03-30", "close": 159.89, "volume": 2053115.0}, {"date": "2022-03-31", "close": 157.71, "volume": 2251984.0}, {"date": "2022-04-01", "close": 158.22, "volume": 2171600.0}, {"date": "2022-04-04", "close": 158.56, "volume": 1814407.0}, {"date": "2022-04-05", "close": 156.87, "volume": 1669604.0}, {"date": "2022-04-06", "close": 156.08, "volume": 2000734.0}, {"date": "2022-04-07", "close": 156.56, "volume": 1312323.0}, {"date": "2022-04-08", "close": 156.89, "volume": 2334778.0}, {"date": "2022-04-11", "close": 155.37, "volume": 1553539.0}, {"date": "2022-04-12", "close": 154.85, "volume": 2301390.0}, {"date": "2022-04-13", "close": 156.6, "volume": 1957039.0}, {"date": "2022-04-14", "close": 155.53, "volume": 1735625.0}, {"date": "2022-04-18", "close": 155.2, "volume": 1922655.0}, {"date": "2022-04-19", "close": 157.95, "volume": 2264012.0}, {"date": "2022-04-20", "close": 158.96, "volume": 2557338.0}, {"date": "2022-04-21", "close": 156.66, "volume": 2620841.0}, {"date": "2022-04-22", "close": 152.39, "volume": 3873011.0}, {"date": "2022-04-25", "close": 152.85, "volume": 3456576.0}, {"date": "2022-04-26", "close": 149.19, "volume": 2998376.0}, {"date": "2022-04-27", "close": 149.47, "volume": 3588928.0}, {"date": "2022-04-28", "close": 152.07, "volume": 4006181.0}, {"date": "2022-04-29", "close": 147.45, "volume": 4107964.0}, {"date": "2022-05-02", "close": 147.85, "volume": 5308794.0}, {"date": "2022-05-03", "close": 149.07, "volume": 2430453.0}, {"date": "2022-05-04", "close": 153.22, "volume": 2935845.0}, {"date": "2022-05-05", "close": 148.61, "volume": 5450591.0}, {"date": "2022-05-06", "close": 147.25, "volume": 3421534.0}, {"date": "2022-05-09", "close": 142.88, "volume": 4993585.0}, {"date": "2022-05-10", "close": 142.51, "volume": 5322136.0}, {"date": "2022-05-11", "close": 140.67, "volume": 3825987.0}, {"date": "2022-05-12", "close": 141.27, "volume": 4555101.0}, {"date": "2022-05-13", "close": 144.5, "volume": 2373564.0}, {"date": "2022-05-16", "close": 143.99, "volume": 2105606.0}, {"date": "2022-05-17", "close": 147.04, "volume": 5057913.0}, {"date": "2022-05-18", "close": 141.51, "volume": 2108426.0}, {"date": "2022-05-19", "close": 141.19, "volume": 2515025.0}, {"date": "2022-05-20", "close": 141.19, "volume": 4302382.0}, {"date": "2022-05-23", "close": 143.18, "volume": 2905545.0}, {"date": "2022-05-24", "close": 142.29, "volume": 4026365.0}, {"date": "2022-05-25", "close": 143.93, "volume": 1937116.0}, {"date": "2022-05-26", "close": 146.97, "volume": 3162721.0}, {"date": "2022-05-27", "close": 150.34, "volume": 3196653.0}, {"date": "2022-05-31", "close": 148.93, "volume": 2746233.0}, {"date": "2022-06-01", "close": 147.35, "volume": 2113360.0}, {"date": "2022-06-02", "close": 149.94, "volume": 1872402.0}, {"date": "2022-06-03", "close": 148.17, "volume": 1591866.0}, {"date": "2022-06-06", "close": 148.71, "volume": 2004900.0}, {"date": "2022-06-07", "close": 150.13, "volume": 1581152.0}, {"date": "2022-06-08", "close": 148.01, "volume": 1370319.0}, {"date": "2022-06-09", "close": 144.65, "volume": 1182058.0}, {"date": "2022-06-10", "close": 140.71, "volume": 2594653.0}, {"date": "2022-06-13", "close": 135.05, "volume": 3705390.0}, {"date": "2022-06-14", "close": 134.35, "volume": 3562609.0}, {"date": "2022-06-15", "close": 135.64, "volume": 2899899.0}, {"date": "2022-06-16", "close": 130.84, "volume": 2967424.0}, {"date": "2022-06-17", "close": 131.14, "volume": 3359122.0}, {"date": "2022-06-21", "close": 132.69, "volume": 1833385.0}, {"date": "2022-06-22", "close": 132.62, "volume": 3062851.0}, {"date": "2022-06-23", "close": 133.72, "volume": 2607928.0}, {"date": "2022-06-24", "close": 138.07, "volume": 2259532.0}, {"date": "2022-06-27", "close": 138.0, "volume": 2063011.0}, {"date": "2022-06-28", "close": 135.9, "volume": 1664155.0}, {"date": "2022-06-29", "close": 135.07, "volume": 2203543.0}, {"date": "2022-06-30", "close": 134.23, "volume": 1868564.0}, {"date": "2022-07-01", "close": 135.87, "volume": 2679069.0}, {"date": "2022-07-05", "close": 135.55, "volume": 1646450.0}, {"date": "2022-07-06", "close": 135.58, "volume": 1318523.0}, {"date": "2022-07-07", "close": 137.55, "volume": 1481409.0}, {"date": "2022-07-08", "close": 137.04, "volume": 1120370.0}, {"date": "2022-07-11", "close": 135.78, "volume": 1346610.0}, {"date": "2022-07-12", "close": 135.13, "volume": 1622207.0}, {"date": "2022-07-13", "close": 134.38, "volume": 1679844.0}, {"date": "2022-07-14", "close": 133.32, "volume": 1818944.0}, {"date": "2022-07-15", "close": 135.85, "volume": 1669420.0}, {"date": "2022-07-18", "close": 135.26, "volume": 1122712.0}, {"date": "2022-07-19", "close": 139.14, "volume": 1441350.0}, {"date": "2022-07-20", "close": 140.07, "volume": 2179819.0}, {"date": "2022-07-21", "close": 141.16, "volume": 1331576.0}, {"date": "2022-07-22", "close": 140.34, "volume": 1215398.0}, {"date": "2022-07-25", "close": 140.69, "volume": 1571830.0}, {"date": "2022-07-26", "close": 139.59, "volume": 903533.0}, {"date": "2022-07-27", "close": 142.3, "volume": 2192967.0}, {"date": "2022-07-28", "close": 144.55, "volume": 2438225.0}, {"date": "2022-07-29", "close": 145.84, "volume": 1981933.0}, {"date": "2022-08-01", "close": 145.56, "volume": 2047035.0}, {"date": "2022-08-02", "close": 144.53, "volume": 1446911.0}, {"date": "2022-08-03", "close": 146.03, "volume": 1772562.0}, {"date": "2022-08-04", "close": 145.72, "volume": 1662717.0}, {"date": "2022-08-05", "close": 145.88, "volume": 1454507.0}, {"date": "2022-08-08", "close": 146.29, "volume": 1442240.0}, {"date": "2022-08-09", "close": 145.44, "volume": 1237717.0}, {"date": "2022-08-10", "close": 148.55, "volume": 3283496.0}, {"date": "2022-08-11", "close": 149.21, "volume": 3091611.0}, {"date": "2022-08-12", "close": 151.62, "volume": 2342854.0}, {"date": "2022-08-15", "close": 151.95, "volume": 2753168.0}, {"date": "2022-08-16", "close": 152.39, "volume": 1361679.0}, {"date": "2022-08-17", "close": 150.96, "volume": 1394093.0}, {"date": "2022-08-18", "close": 151.44, "volume": 1148525.0}, {"date": "2022-08-19", "close": 149.44, "volume": 997386.0}, {"date": "2022-08-22", "close": 146.32, "volume": 2248334.0}, {"date": "2022-08-23", "close": 145.94, "volume": 1557378.0}, {"date": "2022-08-24", "close": 146.67, "volume": 878782.0}, {"date": "2022-08-25", "close": 148.93, "volume": 1779750.0}, {"date": "2022-08-26", "close": 144.13, "volume": 1560452.0}, {"date": "2022-08-29", "close": 143.29, "volume": 2167272.0}, {"date": "2022-08-30", "close": 141.78, "volume": 2164552.0}, {"date": "2022-08-31", "close": 140.76, "volume": 2165557.0}, {"date": "2022-09-01", "close": 140.88, "volume": 1838842.0}, {"date": "2022-09-02", "close": 139.86, "volume": 1296334.0}, {"date": "2022-09-06", "close": 139.47, "volume": 1868461.0}, {"date": "2022-09-07", "close": 142.53, "volume": 2094882.0}, {"date": "2022-09-08", "close": 143.76, "volume": 2110203.0}, {"date": "2022-09-09", "close": 145.74, "volume": 1548151.0}, {"date": "2022-09-12", "close": 147.1, "volume": 1844564.0}, {"date": "2022-09-13", "close": 141.28, "volume": 2008130.0}, {"date": "2022-09-14", "close": 141.27, "volume": 1575925.0}, {"date": "2022-09-15", "close": 140.15, "volume": 1678771.0}, {"date": "2022-09-16", "close": 138.75, "volume": 2430907.0}, {"date": "2022-09-19", "close": 139.15, "volume": 1283095.0}, {"date": "2022-09-20", "close": 136.91, "volume": 1497645.0}, {"date": "2022-09-21", "close": 134.64, "volume": 2226765.0}, {"date": "2022-09-22", "close": 132.71, "volume": 3304867.0}, {"date": "2022-09-23", "close": 130.48, "volume": 4099632.0}, {"date": "2022-09-26", "close": 128.59, "volume": 2987228.0}, {"date": "2022-09-27", "close": 128.18, "volume": 2756035.0}, {"date": "2022-09-28", "close": 131.16, "volume": 4854617.0}, {"date": "2022-09-29", "close": 128.68, "volume": 3154628.0}, {"date": "2022-09-30", "close": 127.28, "volume": 2548285.0}, {"date": "2022-10-03", "close": 130.83, "volume": 4943545.0}, {"date": "2022-10-04", "close": 135.34, "volume": 4074842.0}, {"date": "2022-10-05", "close": 134.81, "volume": 2399306.0}, {"date": "2022-10-06", "close": 133.31, "volume": 1698981.0}, {"date": "2022-10-07", "close": 130.15, "volume": 3197884.0}, {"date": "2022-10-10", "close": 129.27, "volume": 3571819.0}, {"date": "2022-10-11", "close": 128.69, "volume": 2521942.0}, {"date": "2022-10-12", "close": 128.02, "volume": 2420061.0}, {"date": "2022-10-13", "close": 131.1, "volume": 4820245.0}, {"date": "2022-10-14", "close": 128.2, "volume": 2663840.0}, {"date": "2022-10-17", "close": 130.99, "volume": 2500682.0}, {"date": "2022-10-18", "close": 132.93, "volume": 4707084.0}, {"date": "2022-10-19", "close": 131.36, "volume": 2030368.0}, {"date": "2022-10-20", "close": 129.9, "volume": 2821479.0}, {"date": "2022-10-21", "close": 132.87, "volume": 2535171.0}, {"date": "2022-10-24", "close": 134.35, "volume": 2637761.0}, {"date": "2022-10-25", "close": 136.93, "volume": 3735867.0}, {"date": "2022-10-26", "close": 137.2, "volume": 2762051.0}, {"date": "2022-10-27", "close": 137.33, "volume": 2734977.0}, {"date": "2022-10-28", "close": 140.18, "volume": 3407224.0}, {"date": "2022-10-31", "close": 139.56, "volume": 3715692.0}, {"date": "2022-11-01", "close": 139.9, "volume": 3684390.0}, {"date": "2022-11-02", "close": 136.49, "volume": 4327490.0}, {"date": "2022-11-03", "close": 135.8, "volume": 4013804.0}, {"date": "2022-11-04", "close": 137.91, "volume": 5355335.0}, {"date": "2022-11-07", "close": 139.01, "volume": 3693836.0}, {"date": "2022-11-08", "close": 139.84, "volume": 6172396.0}, {"date": "2022-11-09", "close": 137.33, "volume": 2566795.0}, {"date": "2022-11-10", "close": 144.69, "volume": 6723129.0}, {"date": "2022-11-11", "close": 146.08, "volume": 7571851.0}, {"date": "2022-11-14", "close": 144.49, "volume": 3673848.0}, {"date": "2022-11-15", "close": 145.85, "volume": 3981823.0}, {"date": "2022-11-16", "close": 144.3, "volume": 4210929.0}, {"date": "2022-11-17", "close": 143.46, "volume": 5513046.0}, {"date": "2022-11-18", "close": 144.53, "volume": 3439940.0}, {"date": "2022-11-21", "close": 144.47, "volume": 1938190.0}, {"date": "2022-11-22", "close": 146.39, "volume": 3184210.0}, {"date": "2022-11-23", "close": 147.0, "volume": 2213387.0}, {"date": "2022-11-25", "close": 147.5, "volume": 825478.0}, {"date": "2022-11-28", "close": 144.87, "volume": 1915832.0}, {"date": "2022-11-29", "close": 145.33, "volume": 2202203.0}, {"date": "2022-11-30", "close": 148.82, "volume": 4546503.0}, {"date": "2022-12-01", "close": 149.03, "volume": 3723732.0}, {"date": "2022-12-02", "close": 148.94, "volume": 2260587.0}, {"date": "2022-12-05", "close": 146.06, "volume": 2811578.0}, {"date": "2022-12-06", "close": 144.46, "volume": 2693727.0}, {"date": "2022-12-07", "close": 144.22, "volume": 2269960.0}, {"date": "2022-12-08", "close": 145.15, "volume": 2570735.0}, {"date": "2022-12-09", "close": 144.03, "volume": 1650317.0}, {"date": "2022-12-12", "close": 146.15, "volume": 1914278.0}, {"date": "2022-12-13", "close": 147.17, "volume": 4117383.0}, {"date": "2022-12-14", "close": 146.3, "volume": 2919528.0}, {"date": "2022-12-15", "close": 143.09, "volume": 3411154.0}, {"date": "2022-12-16", "close": 141.36, "volume": 2988047.0}, {"date": "2022-12-19", "close": 139.63, "volume": 4400587.0}, {"date": "2022-12-20", "close": 139.77, "volume": 2076757.0}, {"date": "2022-12-21", "close": 141.93, "volume": 3052186.0}, {"date": "2022-12-22", "close": 140.39, "volume": 3763507.0}, {"date": "2022-12-23", "close": 141.29, "volume": 2284608.0}, {"date": "2022-12-27", "close": 141.38, "volume": 2010694.0}, {"date": "2022-12-28", "close": 139.35, "volume": 2306156.0}, {"date": "2022-12-29", "close": 141.83, "volume": 2587424.0}, {"date": "2022-12-30", "close": 141.25, "volume": 2805115.0}, {"date": "2023-01-03", "close": 141.12, "volume": 3859752.0}, {"date": "2023-01-04", "close": 143.32, "volume": 2506237.0}, {"date": "2023-01-05", "close": 141.83, "volume": 2243689.0}, {"date": "2023-01-06", "close": 145.23, "volume": 2841611.0}, {"date": "2023-01-09", "close": 145.29, "volume": 2701608.0}, {"date": "2023-01-10", "close": 146.38, "volume": 2115287.0}, {"date": "2023-01-11", "close": 148.16, "volume": 3979832.0}, {"date": "2023-01-12", "close": 148.72, "volume": 2916988.0}, {"date": "2023-01-13", "close": 149.07, "volume": 2069931.0}, {"date": "2023-01-17", "close": 148.74, "volume": 3228579.0}, {"date": "2023-01-18", "close": 146.45, "volume": 2689327.0}, {"date": "2023-01-19", "close": 144.94, "volume": 2753276.0}, {"date": "2023-01-20", "close": 147.46, "volume": 2565043.0}, {"date": "2023-01-23", "close": 149.33, "volume": 2475661.0}, {"date": "2023-01-24", "close": 148.98, "volume": 2383302.0}, {"date": "2023-01-25", "close": 149.32, "volume": 2948957.0}, {"date": "2023-01-26", "close": 150.52, "volume": 4367827.0}, {"date": "2023-01-27", "close": 150.8, "volume": 2888291.0}, {"date": "2023-01-30", "close": 149.2, "volume": 2587037.0}, {"date": "2023-01-31", "close": 151.73, "volume": 3279870.0}, {"date": "2023-02-01", "close": 153.28, "volume": 3688075.0}, {"date": "2023-02-02", "close": 154.96, "volume": 4527992.0}, {"date": "2023-02-03", "close": 153.06, "volume": 4672021.0}, {"date": "2023-02-06", "close": 151.98, "volume": 1874072.0}, {"date": "2023-02-07", "close": 153.4, "volume": 4267412.0}, {"date": "2023-02-08", "close": 151.89, "volume": 2796973.0}, {"date": "2023-02-09", "close": 150.5, "volume": 2179507.0}, {"date": "2023-02-10", "close": 150.96, "volume": 2329869.0}, {"date": "2023-02-13", "close": 152.65, "volume": 2036259.0}, {"date": "2023-02-14", "close": 152.36, "volume": 3398036.0}, {"date": "2023-02-15", "close": 153.08, "volume": 1892370.0}, {"date": "2023-02-16", "close": 151.35, "volume": 2223926.0}, {"date": "2023-02-17", "close": 151.03, "volume": 1673872.0}, {"date": "2023-02-21", "close": 147.75, "volume": 2587830.0}, {"date": "2023-02-22", "close": 147.57, "volume": 3720777.0}, {"date": "2023-02-23", "close": 148.12, "volume": 2632765.0}, {"date": "2023-02-24", "close": 146.85, "volume": 3517526.0}, {"date": "2023-02-27", "close": 147.03, "volume": 2366494.0}, {"date": "2023-02-28", "close": 146.6, "volume": 2763344.0}, {"date": "2023-03-01", "close": 146.33, "volume": 2872456.0}, {"date": "2023-03-02", "close": 147.48, "volume": 3517367.0}, {"date": "2023-03-03", "close": 149.55, "volume": 3095023.0}, {"date": "2023-03-06", "close": 148.83, "volume": 2626445.0}, {"date": "2023-03-07", "close": 146.43, "volume": 2875352.0}, {"date": "2023-03-08", "close": 146.74, "volume": 3049255.0}, {"date": "2023-03-09", "close": 143.5, "volume": 3694164.0}, {"date": "2023-03-10", "close": 140.47, "volume": 7123250.0}, {"date": "2023-03-13", "close": 138.75, "volume": 8104711.0}, {"date": "2023-03-14", "close": 140.7, "volume": 3819069.0}, {"date": "2023-03-15", "close": 138.73, "volume": 6605288.0}, {"date": "2023-03-16", "close": 140.4, "volume": 8420449.0}, {"date": "2023-03-17", "close": 138.03, "volume": 4967326.0}, {"date": "2023-03-20", "close": 139.12, "volume": 3404286.0}, {"date": "2023-03-21", "close": 140.98, "volume": 2214899.0}, {"date": "2023-03-22", "close": 137.81, "volume": 5039603.0}, {"date": "2023-03-23", "close": 137.35, "volume": 7020555.0}, {"date": "2023-03-24", "close": 138.52, "volume": 6862569.0}, {"date": "2023-03-27", "close": 139.44, "volume": 3065574.0}, {"date": "2023-03-28", "close": 139.72, "volume": 1693381.0}, {"date": "2023-03-29", "close": 141.82, "volume": 2480592.0}, {"date": "2023-03-30", "close": 142.52, "volume": 2695886.0}, {"date": "2023-03-31", "close": 144.62, "volume": 2737914.0}, {"date": "2023-04-03", "close": 144.74, "volume": 3390787.0}, {"date": "2023-04-04", "close": 143.29, "volume": 2904053.0}, {"date": "2023-04-05", "close": 142.99, "volume": 3234136.0}, {"date": "2023-04-06", "close": 143.09, "volume": 2182750.0}, {"date": "2023-04-10", "close": 143.96, "volume": 2635323.0}, {"date": "2023-04-11", "close": 144.9, "volume": 2225240.0}, {"date": "2023-04-12", "close": 144.2, "volume": 3066063.0}, {"date": "2023-04-13", "close": 145.31, "volume": 3190715.0}, {"date": "2023-04-14", "close": 144.65, "volume": 2504278.0}, {"date": "2023-04-17", "close": 145.63, "volume": 2399793.0}, {"date": "2023-04-18", "close": 145.64, "volume": 1569387.0}, {"date": "2023-04-19", "close": 145.68, "volume": 1784880.0}, {"date": "2023-04-20", "close": 144.88, "volume": 3451733.0}, {"date": "2023-04-21", "close": 144.92, "volume": 2160944.0}, {"date": "2023-04-24", "close": 145.19, "volume": 1523597.0}, {"date": "2023-04-25", "close": 142.72, "volume": 2563214.0}, {"date": "2023-04-26", "close": 141.23, "volume": 5378704.0}, {"date": "2023-04-27", "close": 143.55, "volume": 5993111.0}, {"date": "2023-04-28", "close": 145.14, "volume": 2965351.0}, {"date": "2023-05-01", "close": 145.01, "volume": 3000970.0}, {"date": "2023-05-02", "close": 142.84, "volume": 4489764.0}, {"date": "2023-05-03", "close": 142.01, "volume": 5835813.0}, {"date": "2023-05-04", "close": 140.66, "volume": 5483295.0}, {"date": "2023-05-05", "close": 143.03, "volume": 4860322.0}, {"date": "2023-05-08", "close": 142.77, "volume": 2333099.0}, {"date": "2023-05-09", "close": 142.24, "volume": 2242670.0}, {"date": "2023-05-10", "close": 142.22, "volume": 3871357.0}, {"date": "2023-05-11", "close": 141.51, "volume": 3839372.0}, {"date": "2023-05-12", "close": 141.52, "volume": 3477438.0}, {"date": "2023-05-15", "close": 142.32, "volume": 2322720.0}, {"date": "2023-05-16", "close": 140.31, "volume": 4668578.0}, {"date": "2023-05-17", "close": 142.09, "volume": 6902694.0}, {"date": "2023-05-18", "close": 143.24, "volume": 3799961.0}, {"date": "2023-05-19", "close": 142.86, "volume": 5758215.0}, {"date": "2023-05-22", "close": 143.08, "volume": 4411565.0}, {"date": "2023-05-23", "close": 141.55, "volume": 6919652.0}, {"date": "2023-05-24", "close": 140.01, "volume": 2940474.0}, {"date": "2023-05-25", "close": 139.92, "volume": 4696067.0}, {"date": "2023-05-26", "close": 141.09, "volume": 4572528.0}, {"date": "2023-05-30", "close": 140.84, "volume": 8268527.0}, {"date": "2023-05-31", "close": 139.61, "volume": 7611253.0}, {"date": "2023-06-01", "close": 140.66, "volume": 4437512.0}, {"date": "2023-06-02", "close": 143.73, "volume": 10284580.0}, {"date": "2023-06-05", "close": 143.24, "volume": 5415134.0}, {"date": "2023-06-06", "close": 144.21, "volume": 5333256.0}, {"date": "2023-06-07", "close": 145.27, "volume": 13306340.0}, {"date": "2023-06-08", "close": 145.33, "volume": 5882410.0}, {"date": "2023-06-09", "close": 145.16, "volume": 4396827.0}, {"date": "2023-06-12", "close": 146.12, "volume": 3733796.0}, {"date": "2023-06-13", "close": 147.53, "volume": 6802450.0}, {"date": "2023-06-14", "close": 147.25, "volume": 8456417.0}, {"date": "2023-06-15", "close": 148.95, "volume": 5177391.0}, {"date": "2023-06-16", "close": 148.83, "volume": 11152890.0}, {"date": "2023-06-20", "close": 146.84, "volume": 4514569.0}, {"date": "2023-06-21", "close": 146.63, "volume": 5479229.0}, {"date": "2023-06-22", "close": 146.03, "volume": 3852465.0}, {"date": "2023-06-23", "close": 144.77, "volume": 3869591.0}, {"date": "2023-06-26", "close": 145.65, "volume": 4300014.0}, {"date": "2023-06-27", "close": 147.43, "volume": 8880471.0}, {"date": "2023-06-28", "close": 147.18, "volume": 4335597.0}, {"date": "2023-06-29", "close": 148.33, "volume": 7610721.0}, {"date": "2023-06-30", "close": 149.64, "volume": 4742324.0}, {"date": "2023-07-03", "close": 150.01, "volume": 2797325.0}, {"date": "2023-07-05", "close": 149.37, "volume": 4334011.0}, {"date": "2023-07-06", "close": 148.15, "volume": 7769499.0}, {"date": "2023-07-07", "close": 148.52, "volume": 3213332.0}, {"date": "2023-07-10", "close": 149.85, "volume": 4145776.0}, {"date": "2023-07-11", "close": 151.54, "volume": 10166450.0}, {"date": "2023-07-12", "close": 152.24, "volume": 6668945.0}, {"date": "2023-07-13", "close": 152.96, "volume": 5458423.0}, {"date": "2023-07-14", "close": 152.06, "volume": 6345334.0}, {"date": "2023-07-17", "close": 152.35, "volume": 5353084.0}, {"date": "2023-07-18", "close": 153.29, "volume": 5442583.0}, {"date": "2023-07-19", "close": 154.05, "volume": 8551772.0}, {"date": "2023-07-20", "close": 153.89, "volume": 7542381.0}, {"date": "2023-07-21", "close": 154.11, "volume": 5511824.0}, {"date": "2023-07-24", "close": 154.54, "volume": 3358002.0}, {"date": "2023-07-25", "close": 154.65, "volume": 5010504.0}, {"date": "2023-07-26", "close": 155.0, "volume": 5149062.0}, {"date": "2023-07-27", "close": 153.64, "volume": 6057576.0}, {"date": "2023-07-28", "close": 154.4, "volume": 6004459.0}, {"date": "2023-07-31", "close": 154.88, "volume": 3809778.0}, {"date": "2023-08-01", "close": 154.25, "volume": 3041805.0}, {"date": "2023-08-02", "close": 152.78, "volume": 6038439.0}, {"date": "2023-08-03", "close": 152.02, "volume": 4872304.0}, {"date": "2023-08-04", "close": 151.34, "volume": 4016278.0}, {"date": "2023-08-07", "close": 152.62, "volume": 3359101.0}, {"date": "2023-08-08", "close": 151.86, "volume": 3521718.0}, {"date": "2023-08-09", "close": 151.42, "volume": 5116412.0}, {"date": "2023-08-10", "close": 151.24, "volume": 3943459.0}, {"date": "2023-08-11", "close": 151.27, "volume": 4139366.0}, {"date": "2023-08-14", "close": 151.24, "volume": 2929123.0}, {"date": "2023-08-15", "close": 149.25, "volume": 3440013.0}, {"date": "2023-08-16", "close": 148.16, "volume": 5386231.0}, {"date": "2023-08-17", "close": 147.02, "volume": 5092229.0}, {"date": "2023-08-18", "close": 147.28, "volume": 4654127.0}, {"date": "2023-08-21", "close": 147.25, "volume": 3909111.0}, {"date": "2023-08-22", "close": 146.67, "volume": 3955520.0}, {"date": "2023-08-23", "close": 147.89, "volume": 3683172.0}, {"date": "2023-08-24", "close": 146.47, "volume": 3281067.0}, {"date": "2023-08-25", "close": 147.21, "volume": 5393541.0}, {"date": "2023-08-28", "close": 148.31, "volume": 4273720.0}, {"date": "2023-08-29", "close": 149.98, "volume": 5362073.0}, {"date": "2023-08-30", "close": 150.45, "volume": 6138014.0}, {"date": "2023-08-31", "close": 149.92, "volume": 5314290.0}, {"date": "2023-09-01", "close": 150.54, "volume": 4846159.0}, {"date": "2023-09-05", "close": 148.68, "volume": 3754712.0}, {"date": "2023-09-06", "close": 148.17, "volume": 5019813.0}, {"date": "2023-09-07", "close": 147.58, "volume": 4834221.0}, {"date": "2023-09-08", "close": 147.65, "volume": 2480783.0}, {"date": "2023-09-11", "close": 147.89, "volume": 2917510.0}, {"date": "2023-09-12", "close": 147.7, "volume": 3062436.0}, {"date": "2023-09-13", "close": 147.11, "volume": 3821824.0}, {"date": "2023-09-14", "close": 148.83, "volume": 3080592.0}, {"date": "2023-09-15", "close": 147.58, "volume": 3637677.0}, {"date": "2023-09-18", "close": 146.59, "volume": 2843771.0}, {"date": "2023-09-19", "close": 146.35, "volume": 3814073.0}, {"date": "2023-09-20", "close": 145.68, "volume": 4128385.0}, {"date": "2023-09-21", "close": 143.26, "volume": 4778126.0}, {"date": "2023-09-22", "close": 142.69, "volume": 3363250.0}, {"date": "2023-09-25", "close": 143.05, "volume": 6184555.0}, {"date": "2023-09-26", "close": 141.04, "volume": 4013013.0}, {"date": "2023-09-27", "close": 141.09, "volume": 5306034.0}, {"date": "2023-09-28", "close": 142.07, "volume": 6516250.0}, {"date": "2023-09-29", "close": 141.69, "volume": 5839348.0}, {"date": "2023-10-02", "close": 140.09, "volume": 7668875.0}, {"date": "2023-10-03", "close": 138.41, "volume": 6579090.0}, {"date": "2023-10-04", "close": 139.2, "volume": 7483485.0}, {"date": "2023-10-05", "close": 138.8, "volume": 4976751.0}, {"date": "2023-10-06", "close": 140.0, "volume": 8193290.0}, {"date": "2023-10-09", "close": 141.0, "volume": 3955396.0}, {"date": "2023-10-10", "close": 142.08, "volume": 5192937.0}, {"date": "2023-10-11", "close": 142.38, "volume": 4211350.0}, {"date": "2023-10-12", "close": 140.6, "volume": 6378305.0}, {"date": "2023-10-13", "close": 140.29, "volume": 5019928.0}, {"date": "2023-10-16", "close": 142.04, "volume": 3995230.0}, {"date": "2023-10-17", "close": 142.74, "volume": 4955145.0}, {"date": "2023-10-18", "close": 140.48, "volume": 3986884.0}, {"date": "2023-10-19", "close": 138.74, "volume": 6056268.0}, {"date": "2023-10-20", "close": 137.01, "volume": 5247750.0}, {"date": "2023-10-23", "close": 136.14, "volume": 7156988.0}, {"date": "2023-10-24", "close": 137.01, "volume": 6317365.0}, {"date": "2023-10-25", "close": 135.5, "volume": 6627702.0}, {"date": "2023-10-26", "close": 135.22, "volume": 13893800.0}, {"date": "2023-10-27", "close": 133.66, "volume": 7744883.0}, {"date": "2023-10-30", "close": 134.71, "volume": 10830370.0}, {"date": "2023-10-31", "close": 135.83, "volume": 6021913.0}, {"date": "2023-11-01", "close": 136.29, "volume": 6508677.0}, {"date": "2023-11-02", "close": 139.31, "volume": 7961739.0}, {"date": "2023-11-03", "close": 141.59, "volume": 7473303.0}, {"date": "2023-11-06", "close": 140.85, "volume": 5054845.0}, {"date": "2023-11-07", "close": 140.55, "volume": 3636879.0}, {"date": "2023-11-08", "close": 140.32, "volume": 3994850.0}, {"date": "2023-11-09", "close": 139.13, "volume": 6288497.0}, {"date": "2023-11-10", "close": 140.76, "volume": 6785911.0}, {"date": "2023-11-13", "close": 140.58, "volume": 4142696.0}, {"date": "2023-11-14", "close": 144.59, "volume": 15157810.0}, {"date": "2023-11-15", "close": 145.27, "volume": 8133793.0}, {"date": "2023-11-16", "close": 144.79, "volume": 5466754.0}, {"date": "2023-11-17", "close": 145.49, "volume": 5027540.0}, {"date": "2023-11-20", "close": 146.07, "volume": 6441851.0}, {"date": "2023-11-21", "close": 145.8, "volume": 4612687.0}, {"date": "2023-11-22", "close": 146.48, "volume": 4388196.0}, {"date": "2023-11-24", "close": 146.91, "volume": 1156240.0}, {"date": "2023-11-27", "close": 146.61, "volume": 3848088.0}, {"date": "2023-11-28", "close": 146.47, "volume": 3960795.0}, {"date": "2023-11-29", "close": 147.05, "volume": 5732860.0}, {"date": "2023-11-30", "close": 148.3, "volume": 7763178.0}, {"date": "2023-12-01", "close": 150.53, "volume": 12060770.0}, {"date": "2023-12-04", "close": 150.6, "volume": 9572900.0}, {"date": "2023-12-05", "close": 149.26, "volume": 6384167.0}, {"date": "2023-12-06", "close": 149.31, "volume": 5237803.0}, {"date": "2023-12-07", "close": 150.1, "volume": 6054299.0}, {"date": "2023-12-08", "close": 150.57, "volume": 5181764.0}, {"date": "2023-12-11", "close": 151.91, "volume": 7130735.0}, {"date": "2023-12-12", "close": 152.18, "volume": 4633768.0}, {"date": "2023-12-13", "close": 155.41, "volume": 11782750.0}, {"date": "2023-12-14", "close": 157.53, "volume": 21351940.0}, {"date": "2023-12-15", "close": 156.41, "volume": 8883457.0}, {"date": "2023-12-18", "close": 155.87, "volume": 8628551.0}, {"date": "2023-12-19", "close": 157.18, "volume": 10130950.0}, {"date": "2023-12-20", "close": 154.58, "volume": 7411052.0}, {"date": "2023-12-21", "close": 156.48, "volume": 6988899.0}, {"date": "2023-12-22", "close": 157.01, "volume": 5749947.0}, {"date": "2023-12-26", "close": 157.91, "volume": 4053133.0}, {"date": "2023-12-27", "close": 158.06, "volume": 4380518.0}, {"date": "2023-12-28", "close": 158.41, "volume": 4046951.0}, {"date": "2023-12-29", "close": 157.8, "volume": 5339265.0}, {"date": "2024-01-02", "close": 157.85, "volume": 9816475.0}, {"date": "2024-01-03", "close": 155.52, "volume": 9207475.0}, {"date": "2024-01-04", "close": 155.26, "volume": 5621643.0}, {"date": "2024-01-05", "close": 155.71, "volume": 8379834.0}, {"date": "2024-01-08", "close": 157.38, "volume": 7954048.0}, {"date": "2024-01-09", "close": 156.58, "volume": 6419135.0}, {"date": "2024-01-10", "close": 156.85, "volume": 4620708.0}, {"date": "2024-01-11", "close": 156.4, "volume": 7070652.0}, {"date": "2024-01-12", "close": 156.05, "volume": 5568644.0}, {"date": "2024-01-16", "close": 155.06, "volume": 6942289.0}, {"date": "2024-01-17", "close": 153.84, "volume": 5775000.0}, {"date": "2024-01-18", "close": 154.63, "volume": 7267070.0}, {"date": "2024-01-19", "close": 155.82, "volume": 8488805.0}, {"date": "2024-01-22", "close": 156.64, "volume": 9964359.0}, {"date": "2024-01-23", "close": 156.72, "volume": 4785845.0}, {"date": "2024-01-24", "close": 155.91, "volume": 5687955.0}, {"date": "2024-01-25", "close": 157.48, "volume": 5831992.0}, {"date": "2024-01-26", "close": 157.5, "volume": 5997660.0}, {"date": "2024-01-29", "close": 158.46, "volume": 4501663.0}, {"date": "2024-01-30", "close": 158.49, "volume": 7258189.0}, {"date": "2024-01-31", "close": 156.46, "volume": 8928221.0}, {"date": "2024-02-01", "close": 158.28, "volume": 8008189.0}, {"date": "2024-02-02", "close": 158.14, "volume": 8128878.0}, {"date": "2024-02-05", "close": 156.78, "volume": 8633355.0}, {"date": "2024-02-06", "close": 157.77, "volume": 6059036.0}, {"date": "2024-02-07", "close": 158.39, "volume": 6706042.0}, {"date": "2024-02-08", "close": 158.74, "volume": 4900248.0}, {"date": "2024-02-09", "close": 158.93, "volume": 5055031.0}, {"date": "2024-02-12", "close": 160.01, "volume": 6971850.0}, {"date": "2024-02-13", "close": 157.35, "volume": 9741088.0}, {"date": "2024-02-14", "close": 158.79, "volume": 11291260.0}, {"date": "2024-02-15", "close": 160.76, "volume": 5846606.0}, {"date": "2024-02-16", "close": 160.03, "volume": 5061163.0}, {"date": "2024-02-20", "close": 159.66, "volume": 6827709.0}, {"date": "2024-02-21", "close": 159.98, "volume": 4602942.0}, {"date": "2024-02-22", "close": 161.57, "volume": 9127992.0}, {"date": "2024-02-23", "close": 162.0, "volume": 6375223.0}, {"date": "2024-02-26", "close": 161.35, "volume": 5164028.0}, {"date": "2024-02-27", "close": 162.06, "volume": 4363107.0}, {"date": "2024-02-28", "close": 162.12, "volume": 4296805.0}, {"date": "2024-02-29", "close": 162.79, "volume": 6298471.0}, {"date": "2024-03-01", "close": 163.93, "volume": 6389254.0}, {"date": "2024-03-04", "close": 164.23, "volume": 5165009.0}, {"date": "2024-03-05", "close": 163.48, "volume": 6260612.0}, {"date": "2024-03-06", "close": 164.41, "volume": 6041052.0}, {"date": "2024-03-07", "close": 165.7, "volume": 6407832.0}, {"date": "2024-03-08", "close": 165.51, "volume": 9114599.0}, {"date": "2024-03-11", "close": 165.72, "volume": 5503946.0}, {"date": "2024-03-12", "close": 166.15, "volume": 6357943.0}, {"date": "2024-03-13", "close": 166.23, "volume": 4644002.0}, {"date": "2024-03-14", "close": 164.74, "volume": 7757593.0}, {"date": "2024-03-15", "close": 164.42, "volume": 7973422.0}, {"date": "2024-03-18", "close": 164.19, "volume": 4712591.0}, {"date": "2024-03-19", "close": 165.17, "volume": 5789393.0}, {"date": "2024-03-20", "close": 166.58, "volume": 4925677.0}, {"date": "2024-03-21", "close": 167.72, "volume": 6010945.0}, {"date": "2024-03-22", "close": 166.64, "volume": 3178712.0}, {"date": "2024-03-25", "close": 166.28, "volume": 2903763.0}, {"date": "2024-03-26", "close": 166.12, "volume": 3669915.0}, {"date": "2024-03-27", "close": 168.78, "volume": 5999287.0}, {"date": "2024-03-28", "close": 169.37, "volume": 3728112.0}, {"date": "2024-04-01", "close": 168.37, "volume": 4757358.0}, {"date": "2024-04-02", "close": 166.92, "volume": 4598633.0}, {"date": "2024-04-03", "close": 167.1, "volume": 4442723.0}, {"date": "2024-04-04", "close": 165.4, "volume": 7150816.0}, {"date": "2024-04-05", "close": 166.39, "volume": 5696976.0}, {"date": "2024-04-08", "close": 166.9, "volume": 22497310.0}, {"date": "2024-04-09", "close": 167.56, "volume": 5483604.0}, {"date": "2024-04-10", "close": 164.71, "volume": 7550728.0}, {"date": "2024-04-11", "close": 164.59, "volume": 6831340.0}, {"date": "2024-04-12", "close": 161.98, "volume": 6567609.0}, {"date": "2024-04-15", "close": 160.58, "volume": 9546743.0}, {"date": "2024-04-16", "close": 159.69, "volume": 7389686.0}, {"date": "2024-04-17", "close": 159.36, "volume": 8056708.0}, {"date": "2024-04-18", "close": 159.21, "volume": 6683164.0}, {"date": "2024-04-19", "close": 159.81, "volume": 8816281.0}, {"date": "2024-04-22", "close": 161.03, "volume": 4775610.0}, {"date": "2024-04-23", "close": 162.46, "volume": 3997995.0}, {"date": "2024-04-24", "close": 162.69, "volume": 4164025.0}, {"date": "2024-04-25", "close": 162.35, "volume": 7408280.0}, {"date": "2024-04-26", "close": 162.43, "volume": 5649491.0}, {"date": "2024-04-29", "close": 163.56, "volume": 3882790.0}, {"date": "2024-04-30", "close": 161.2, "volume": 4935803.0}, {"date": "2024-05-01", "close": 160.65, "volume": 9285193.0}, {"date": "2024-05-02", "close": 161.64, "volume": 5677928.0}, {"date": "2024-05-03", "close": 162.79, "volume": 9751402.0}, {"date": "2024-05-06", "close": 164.04, "volume": 4928704.0}, {"date": "2024-05-07", "close": 164.5, "volume": 4511191.0}, {"date": "2024-05-08", "close": 164.46, "volume": 3346113.0}, {"date": "2024-05-09", "close": 165.84, "volume": 3413045.0}, {"date": "2024-05-10", "close": 166.11, "volume": 3425085.0}, {"date": "2024-05-13", "close": 166.07, "volume": 2514448.0}, {"date": "2024-05-14", "close": 166.73, "volume": 5446865.0}, {"date": "2024-05-15", "close": 168.06, "volume": 5739391.0}, {"date": "2024-05-16", "close": 167.79, "volume": 4779465.0}, {"date": "2024-05-17", "close": 168.04, "volume": 3461460.0}, {"date": "2024-05-20", "close": 167.9, "volume": 3756350.0}, {"date": "2024-05-21", "close": 167.83, "volume": 3751214.0}, {"date": "2024-05-22", "close": 167.19, "volume": 2841560.0}, {"date": "2024-05-23", "close": 164.85, "volume": 5841531.0}, {"date": "2024-05-24", "close": 165.94, "volume": 3252218.0}, {"date": "2024-05-28", "close": 164.79, "volume": 4160109.0}, {"date": "2024-05-29", "close": 162.86, "volume": 6843338.0}, {"date": "2024-05-30", "close": 163.61, "volume": 5336095.0}, {"date": "2024-05-31", "close": 165.78, "volume": 4335215.0}, {"date": "2024-06-03", "close": 164.9, "volume": 6125599.0}, {"date": "2024-06-04", "close": 164.4, "volume": 5446502.0}, {"date": "2024-06-05", "close": 165.4, "volume": 5788720.0}, {"date": "2024-06-06", "close": 165.08, "volume": 6251211.0}, {"date": "2024-06-07", "close": 164.56, "volume": 2865727.0}, {"date": "2024-06-10", "close": 165.0, "volume": 5769696.0}, {"date": "2024-06-11", "close": 164.32, "volume": 4772907.0}, {"date": "2024-06-12", "close": 165.2, "volume": 8818855.0}, {"date": "2024-06-13", "close": 164.73, "volume": 7385237.0}, {"date": "2024-06-14", "close": 163.68, "volume": 4557057.0}, {"date": "2024-06-17", "close": 164.87, "volume": 4265789.0}, {"date": "2024-06-18", "close": 165.28, "volume": 6283848.0}, {"date": "2024-06-20", "close": 165.38, "volume": 5806798.0}, {"date": "2024-06-21", "close": 165.59, "volume": 4112567.0}, {"date": "2024-06-24", "close": 165.72, "volume": 7588727.0}, {"date": "2024-06-25", "close": 164.58, "volume": 4369604.0}, {"date": "2024-06-26", "close": 163.96, "volume": 3995898.0}, {"date": "2024-06-27", "close": 164.16, "volume": 3430681.0}, {"date": "2024-06-28", "close": 164.28, "volume": 4760987.0}, {"date": "2024-07-01", "close": 162.95, "volume": 6813147.0}, {"date": "2024-07-02", "close": 163.68, "volume": 3677232.0}, {"date": "2024-07-03", "close": 163.75, "volume": 2745124.0}, {"date": "2024-07-05", "close": 163.68, "volume": 3950875.0}, {"date": "2024-07-08", "close": 164.0, "volume": 4654502.0}, {"date": "2024-07-09", "close": 163.72, "volume": 4267858.0}, {"date": "2024-07-10", "close": 165.07, "volume": 5327803.0}, {"date": "2024-07-11", "close": 167.06, "volume": 10931710.0}, {"date": "2024-07-12", "close": 168.53, "volume": 11488490.0}, {"date": "2024-07-15", "close": 168.72, "volume": 5139512.0}, {"date": "2024-07-16", "close": 171.71, "volume": 9921117.0}, {"date": "2024-07-17", "close": 171.01, "volume": 12609850.0}, {"date": "2024-07-18", "close": 169.54, "volume": 8887595.0}, {"date": "2024-07-19", "close": 168.4, "volume": 5683903.0}, {"date": "2024-07-22", "close": 169.73, "volume": 8973129.0}, {"date": "2024-07-23", "close": 169.13, "volume": 5344293.0}, {"date": "2024-07-24", "close": 167.15, "volume": 8066992.0}, {"date": "2024-07-25", "close": 167.35, "volume": 10680430.0}, {"date": "2024-07-26", "close": 169.74, "volume": 7472302.0}, {"date": "2024-07-29", "close": 169.97, "volume": 5737766.0}, {"date": "2024-07-30", "close": 170.79, "volume": 7333112.0}, {"date": "2024-07-31", "close": 171.6, "volume": 9957535.0}, {"date": "2024-08-01", "close": 169.69, "volume": 10567910.0}, {"date": "2024-08-02", "close": 166.77, "volume": 11666270.0}, {"date": "2024-08-05", "close": 162.83, "volume": 13747650.0}, {"date": "2024-08-06", "close": 164.5, "volume": 8774625.0}, {"date": "2024-08-07", "close": 163.34, "volume": 5938450.0}, {"date": "2024-08-08", "close": 166.3, "volume": 6628630.0}, {"date": "2024-08-09", "close": 166.65, "volume": 3650032.0}, {"date": "2024-08-12", "close": 165.85, "volume": 5633656.0}, {"date": "2024-08-13", "close": 167.74, "volume": 4208403.0}, {"date": "2024-08-14", "close": 168.09, "volume": 4156246.0}, {"date": "2024-08-15", "close": 170.37, "volume": 6926684.0}, {"date": "2024-08-16", "close": 170.78, "volume": 3454702.0}, {"date": "2024-08-19", "close": 172.08, "volume": 5580040.0}, {"date": "2024-08-20", "close": 171.4, "volume": 5054905.0}, {"date": "2024-08-21", "close": 172.6, "volume": 4595018.0}, {"date": "2024-08-22", "close": 172.11, "volume": 3817172.0}, {"date": "2024-08-23", "close": 174.3, "volume": 6000325.0}, {"date": "2024-08-26", "close": 174.27, "volume": 7487575.0}, {"date": "2024-08-27", "close": 174.35, "volume": 3560437.0}, {"date": "2024-08-28", "close": 173.87, "volume": 3964579.0}, {"date": "2024-08-29", "close": 174.52, "volume": 5095059.0}, {"date": "2024-08-30", "close": 175.87, "volume": 4635830.0}, {"date": "2024-09-03", "close": 173.61, "volume": 6616317.0}, {"date": "2024-09-04", "close": 173.36, "volume": 10109440.0}, {"date": "2024-09-05", "close": 172.3, "volume": 6015500.0}, {"date": "2024-09-06", "close": 170.45, "volume": 9197188.0}, {"date": "2024-09-09", "close": 172.1, "volume": 6402303.0}, {"date": "2024-09-10", "close": 172.2, "volume": 4357009.0}, {"date": "2024-09-11", "close": 172.28, "volume": 7108080.0}, {"date": "2024-09-12", "close": 173.35, "volume": 5460343.0}, {"date": "2024-09-13", "close": 175.01, "volume": 5248090.0}, {"date": "2024-09-16", "close": 176.28, "volume": 4845229.0}, {"date": "2024-09-17", "close": 176.54, "volume": 5489333.0}, {"date": "2024-09-18", "close": 176.21, "volume": 9390046.0}, {"date": "2024-09-19", "close": 178.09, "volume": 7678168.0}, {"date": "2024-09-20", "close": 177.44, "volume": 5392127.0}, {"date": "2024-09-23", "close": 177.65, "volume": 5866468.0}, {"date": "2024-09-24", "close": 177.91, "volume": 6316291.0}, {"date": "2024-09-25", "close": 176.81, "volume": 4614934.0}, {"date": "2024-09-26", "close": 178.29, "volume": 6061490.0}, {"date": "2024-09-27", "close": 178.93, "volume": 5693775.0}, {"date": "2024-09-30", "close": 179.16, "volume": 5069026.0}, {"date": "2024-10-01", "close": 178.21, "volume": 8274222.0}, {"date": "2024-10-02", "close": 178.02, "volume": 4117078.0}, {"date": "2024-10-03", "close": 177.18, "volume": 5362033.0}, {"date": "2024-10-04", "close": 178.57, "volume": 5401269.0}, {"date": "2024-10-07", "close": 177.18, "volume": 4207454.0}, {"date": "2024-10-08", "close": 177.6, "volume": 3845911.0}, {"date": "2024-10-09", "close": 178.82, "volume": 3925418.0}, {"date": "2024-10-10", "close": 178.15, "volume": 3171940.0}, {"date": "2024-10-11", "close": 179.9, "volume": 4033865.0}, {"date": "2024-10-14", "close": 181.22, "volume": 3221119.0}, {"date": "2024-10-15", "close": 180.4, "volume": 5152182.0}, {"date": "2024-10-16", "close": 181.62, "volume": 4840181.0}, {"date": "2024-10-17", "close": 181.33, "volume": 3595387.0}, {"date": "2024-10-18", "close": 181.87, "volume": 3275690.0}, {"date": "2024-10-21", "close": 180.32, "volume": 3998739.0}, {"date": "2024-10-22", "close": 179.51, "volume": 3730657.0}, {"date": "2024-10-23", "close": 178.92, "volume": 4665706.0}, {"date": "2024-10-24", "close": 178.96, "volume": 4361922.0}, {"date": "2024-10-25", "close": 178.11, "volume": 4555176.0}, {"date": "2024-10-28", "close": 179.12, "volume": 3040114.0}, {"date": "2024-10-29", "close": 178.58, "volume": 5505389.0}, {"date": "2024-10-30", "close": 178.19, "volume": 5630186.0}, {"date": "2024-10-31", "close": 176.29, "volume": 6143733.0}, {"date": "2024-11-01", "close": 176.4, "volume": 4247007.0}, {"date": "2024-11-04", "close": 176.61, "volume": 3954156.0}, {"date": "2024-11-05", "close": 178.67, "volume": 4550685.0}, {"date": "2024-11-06", "close": 182.9, "volume": 12965870.0}, {"date": "2024-11-07", "close": 183.08, "volume": 8401974.0}, {"date": "2024-11-08", "close": 184.1, "volume": 7541722.0}, {"date": "2024-11-11", "close": 185.02, "volume": 6861824.0}, {"date": "2024-11-12", "close": 183.61, "volume": 5098521.0}, {"date": "2024-11-13", "close": 183.71, "volume": 9745618.0}, {"date": "2024-11-14", "close": 182.24, "volume": 7379453.0}, {"date": "2024-11-15", "close": 180.94, "volume": 5450463.0}, {"date": "2024-11-18", "close": 181.67, "volume": 3727337.0}, {"date": "2024-11-19", "close": 181.18, "volume": 5787695.0}, {"date": "2024-11-20", "close": 181.79, "volume": 4496664.0}, {"date": "2024-11-21", "close": 184.08, "volume": 5642623.0}, {"date": "2024-11-22", "close": 185.53, "volume": 6371283.0}, {"date": "2024-11-25", "close": 187.21, "volume": 8582497.0}, {"date": "2024-11-26", "close": 187.23, "volume": 5590611.0}, {"date": "2024-11-27", "close": 187.05, "volume": 4802050.0}, {"date": "2024-11-29", "close": 187.62, "volume": 3752450.0}, {"date": "2024-12-02", "close": 187.15, "volume": 7664287.0}, {"date": "2024-12-03", "close": 186.32, "volume": 8580295.0}, {"date": "2024-12-04", "close": 186.33, "volume": 6576714.0}, {"date": "2024-12-05", "close": 185.4, "volume": 6060170.0}, {"date": "2024-12-06", "close": 185.19, "volume": 4527360.0}, {"date": "2024-12-09", "close": 184.43, "volume": 5121116.0}, {"date": "2024-12-10", "close": 183.3, "volume": 6296396.0}, {"date": "2024-12-11", "close": 183.47, "volume": 6041835.0}, {"date": "2024-12-12", "close": 182.8, "volume": 3648769.0}, {"date": "2024-12-13", "close": 182.16, "volume": 5418460.0}, {"date": "2024-12-16", "close": 181.56, "volume": 5199800.0}, {"date": "2024-12-17", "close": 180.13, "volume": 7334466.0}, {"date": "2024-12-18", "close": 174.8, "volume": 11216720.0}, {"date": "2024-12-19", "close": 174.22, "volume": 10245200.0}, {"date": "2024-12-20", "close": 176.66, "volume": 10861690.0}, {"date": "2024-12-23", "close": 176.28, "volume": 8102441.0}, {"date": "2024-12-24", "close": 177.61, "volume": 2266474.0}, {"date": "2024-12-26", "close": 177.9, "volume": 3493576.0}, {"date": "2024-12-27", "close": 176.69, "volume": 5401885.0}, {"date": "2024-12-30", "close": 174.91, "volume": 6274533.0}, {"date": "2024-12-31", "close": 175.23, "volume": 6324459.0}, {"date": "2025-01-02", "close": 174.72, "volume": 9012108.0}, {"date": "2025-01-03", "close": 176.32, "volume": 4949461.0}, {"date": "2025-01-06", "close": 176.2, "volume": 8748439.0}, {"date": "2025-01-07", "close": 175.61, "volume": 8469434.0}, {"date": "2025-01-08", "close": 175.82, "volume": 6932936.0}, {"date": "2025-01-10", "close": 173.25, "volume": 7406831.0}, {"date": "2025-01-13", "close": 174.67, "volume": 8191379.0}, {"date": "2025-01-14", "close": 176.08, "volume": 8081813.0}, {"date": "2025-01-15", "close": 177.77, "volume": 9989516.0}, {"date": "2025-01-16", "close": 179.17, "volume": 5758960.0}, {"date": "2025-01-17", "close": 180.04, "volume": 5945515.0}, {"date": "2025-01-21", "close": 182.13, "volume": 7561944.0}, {"date": "2025-01-22", "close": 181.49, "volume": 8400188.0}, {"date": "2025-01-23", "close": 182.35, "volume": 5414498.0}, {"date": "2025-01-24", "close": 182.19, "volume": 8858483.0}, {"date": "2025-01-27", "close": 182.31, "volume": 11280900.0}, {"date": "2025-01-28", "close": 181.41, "volume": 14005410.0}, {"date": "2025-01-29", "close": 180.81, "volume": 7849482.0}, {"date": "2025-01-30", "close": 182.74, "volume": 8669045.0}, {"date": "2025-01-31", "close": 181.24, "volume": 10223480.0}, {"date": "2025-02-03", "close": 180.25, "volume": 23419690.0}, {"date": "2025-02-04", "close": 180.47, "volume": 7359092.0}, {"date": "2025-02-05", "close": 181.35, "volume": 5616066.0}, {"date": "2025-02-06", "close": 181.11, "volume": 5858956.0}, {"date": "2025-02-07", "close": 180.22, "volume": 6524977.0}, {"date": "2025-02-10", "close": 180.73, "volume": 5193428.0}, {"date": "2025-02-11", "close": 180.75, "volume": 4882235.0}, {"date": "2025-02-12", "close": 179.7, "volume": 8593041.0}, {"date": "2025-02-13", "close": 181.26, "volume": 7191627.0}, {"date": "2025-02-14", "close": 181.08, "volume": 10416200.0}, {"date": "2025-02-18", "close": 182.47, "volume": 5629473.0}, {"date": "2025-02-19", "close": 182.84, "volume": 6982442.0}, {"date": "2025-02-20", "close": 182.38, "volume": 5153586.0}, {"date": "2025-02-21", "close": 179.82, "volume": 7673990.0}, {"date": "2025-02-24", "close": 179.97, "volume": 6196827.0}, {"date": "2025-02-25", "close": 180.15, "volume": 9329911.0}, {"date": "2025-02-26", "close": 179.77, "volume": 5829710.0}, {"date": "2025-02-27", "close": 178.2, "volume": 6878007.0}, {"date": "2025-02-28", "close": 180.18, "volume": 9252630.0}, {"date": "2025-03-03", "close": 178.26, "volume": 7704380.0}, {"date": "2025-03-04", "close": 175.38, "volume": 10009230.0}, {"date": "2025-03-05", "close": 177.01, "volume": 6327496.0}, {"date": "2025-03-06", "close": 175.05, "volume": 8624674.0}, {"date": "2025-03-07", "close": 176.69, "volume": 11727390.0}, {"date": "2025-03-10", "close": 174.2, "volume": 16835660.0}, {"date": "2025-03-11", "close": 171.88, "volume": 17835020.0}, {"date": "2025-03-12", "close": 171.07, "volume": 15640470.0}, {"date": "2025-03-13", "close": 169.43, "volume": 8687661.0}, {"date": "2025-03-14", "close": 172.66, "volume": 7120644.0}, {"date": "2025-03-17", "close": 174.99, "volume": 8485673.0}, {"date": "2025-03-18", "close": 174.08, "volume": 6404509.0}, {"date": "2025-03-19", "close": 175.37, "volume": 7666295.0}, {"date": "2025-03-20", "close": 174.64, "volume": 7686180.0}, {"date": "2025-03-21", "close": 173.84, "volume": 7787828.0}, {"date": "2025-03-24", "close": 175.69, "volume": 9323432.0}, {"date": "2025-03-25", "close": 175.27, "volume": 4313079.0}, {"date": "2025-03-26", "close": 174.94, "volume": 4641889.0}, {"date": "2025-03-27", "close": 174.49, "volume": 5538318.0}, {"date": "2025-03-28", "close": 171.8, "volume": 6786802.0}, {"date": "2025-03-31", "close": 173.23, "volume": 10869470.0}, {"date": "2025-04-01", "close": 173.41, "volume": 6370226.0}, {"date": "2025-04-02", "close": 174.86, "volume": 7288592.0}, {"date": "2025-04-03", "close": 166.53, "volume": 15808230.0}, {"date": "2025-04-04", "close": 157.18, "volume": 29019500.0}, {"date": "2025-04-07", "close": 155.87, "volume": 34004220.0}, {"date": "2025-04-08", "close": 152.93, "volume": 17732850.0}, {"date": "2025-04-09", "close": 165.16, "volume": 37769650.0}, {"date": "2025-04-10", "close": 159.6, "volume": 20112440.0}, {"date": "2025-04-11", "close": 162.02, "volume": 11819290.0}, {"date": "2025-04-14", "close": 164.09, "volume": 14031000.0}, {"date": "2025-04-15", "close": 163.56, "volume": 8519390.0}, {"date": "2025-04-16", "close": 161.46, "volume": 10385800.0}, {"date": "2025-04-17", "close": 162.66, "volume": 7874384.0}, {"date": "2025-04-21", "close": 159.39, "volume": 6286607.0}, {"date": "2025-04-22", "close": 163.32, "volume": 8645438.0}, {"date": "2025-04-23", "close": 164.9, "volume": 12717540.0}, {"date": "2025-04-24", "close": 167.69, "volume": 5767943.0}, {"date": "2025-04-25", "close": 167.45, "volume": 5190369.0}, {"date": "2025-04-28", "close": 167.92, "volume": 7232054.0}, {"date": "2025-04-29", "close": 168.9, "volume": 5877302.0}, {"date": "2025-04-30", "close": 169.14, "volume": 7497365.0}, {"date": "2025-05-01", "close": 168.91, "volume": 9380340.0}, {"date": "2025-05-02", "close": 171.89, "volume": 6865222.0}, {"date": "2025-05-05", "close": 171.32, "volume": 5732445.0}, {"date": "2025-05-06", "close": 170.05, "volume": 5246357.0}, {"date": "2025-05-07", "close": 171.17, "volume": 6914370.0}, {"date": "2025-05-08", "close": 172.61, "volume": 5238818.0}, {"date": "2025-05-09", "close": 172.57, "volume": 3460242.0}, {"date": "2025-05-12", "close": 177.3, "volume": 8903712.0}, {"date": "2025-05-13", "close": 177.7, "volume": 8960433.0}, {"date": "2025-05-14", "close": 176.63, "volume": 7785477.0}, {"date": "2025-05-15", "close": 178.24, "volume": 6989259.0}, {"date": "2025-05-16", "close": 179.99, "volume": 6304452.0}, {"date": "2025-05-19", "close": 179.97, "volume": 4145495.0}, {"date": "2025-05-20", "close": 179.5, "volume": 5888450.0}, {"date": "2025-05-21", "close": 175.59, "volume": 13219690.0}, {"date": "2025-05-22", "close": 175.03, "volume": 10673600.0}, {"date": "2025-05-23", "close": 174.33, "volume": 11014260.0}, {"date": "2025-05-27", "close": 177.58, "volume": 8780310.0}, {"date": "2025-05-28", "close": 176.07, "volume": 13696630.0}, {"date": "2025-05-29", "close": 176.5, "volume": 7824208.0}, {"date": "2025-05-30", "close": 176.43, "volume": 8433619.0}, {"date": "2025-06-02", "close": 176.57, "volume": 12499620.0}, {"date": "2025-06-03", "close": 178.04, "volume": 9726115.0}, {"date": "2025-06-04", "close": 177.64, "volume": 6957441.0}, {"date": "2025-06-05", "close": 177.16, "volume": 11662920.0}, {"date": "2025-06-06", "close": 178.69, "volume": 7257843.0}, {"date": "2025-06-09", "close": 178.72, "volume": 11541800.0}, {"date": "2025-06-10", "close": 179.61, "volume": 13056630.0}, {"date": "2025-06-11", "close": 179.1, "volume": 11864690.0}, {"date": "2025-06-12", "close": 179.52, "volume": 8786000.0}, {"date": "2025-06-13", "close": 177.35, "volume": 16262090.0}, {"date": "2025-06-16", "close": 179.06, "volume": 10888010.0}, {"date": "2025-06-17", "close": 177.34, "volume": 9215980.0}, {"date": "2025-06-18", "close": 177.36, "volume": 12988320.0}, {"date": "2025-06-20", "close": 177.65, "volume": 9401322.0}, {"date": "2025-06-23", "close": 178.49, "volume": 12724310.0}, {"date": "2025-06-24", "close": 180.18, "volume": 10283270.0}, {"date": "2025-06-25", "close": 178.88, "volume": 11833580.0}, {"date": "2025-06-26", "close": 180.23, "volume": 8981462.0}, {"date": "2025-06-27", "close": 180.89, "volume": 9276905.0}, {"date": "2025-06-30", "close": 181.74, "volume": 9990606.0}, {"date": "2025-07-01", "close": 183.87, "volume": 21421130.0}, {"date": "2025-07-02", "close": 184.29, "volume": 12842500.0}, {"date": "2025-07-03", "close": 185.18, "volume": 8503368.0}, {"date": "2025-07-07", "close": 183.7, "volume": 14145670.0}, {"date": "2025-07-08", "close": 184.16, "volume": 11259100.0}, {"date": "2025-07-09", "close": 184.71, "volume": 11301030.0}, {"date": "2025-07-10", "close": 185.78, "volume": 13046010.0}, {"date": "2025-07-11", "close": 184.42, "volume": 10362560.0}, {"date": "2025-07-14", "close": 184.61, "volume": 9821567.0}, {"date": "2025-07-15", "close": 182.05, "volume": 11203350.0}, {"date": "2025-07-16", "close": 182.76, "volume": 11396000.0}, {"date": "2025-07-17", "close": 184.25, "volume": 9663666.0}, {"date": "2025-07-18", "close": 184.18, "volume": 9431767.0}, {"date": "2025-07-21", "close": 183.55, "volume": 9822029.0}, {"date": "2025-07-22", "close": 185.89, "volume": 12111940.0}, {"date": "2025-07-23", "close": 187.43, "volume": 13827960.0}, {"date": "2025-07-24", "close": 186.83, "volume": 11816340.0}, {"date": "2025-07-25", "close": 187.73, "volume": 9579424.0}, {"date": "2025-07-28", "close": 186.62, "volume": 8148129.0}, {"date": "2025-07-29", "close": 186.53, "volume": 9571572.0}, {"date": "2025-07-30", "close": 185.32, "volume": 13965190.0}, {"date": "2025-07-31", "close": 183.63, "volume": 21529980.0}, {"date": "2025-08-01", "close": 181.56, "volume": 19418620.0}, {"date": "2025-08-04", "close": 183.78, "volume": 10694300.0}, {"date": "2025-08-05", "close": 183.27, "volume": 12675650.0}, {"date": "2025-08-06", "close": 182.86, "volume": 10196190.0}, {"date": "2025-08-07", "close": 182.75, "volume": 12164870.0}, {"date": "2025-08-08", "close": 183.08, "volume": 9185545.0}, {"date": "2025-08-11", "close": 182.58, "volume": 9324596.0}, {"date": "2025-08-12", "close": 184.9, "volume": 9790772.0}, {"date": "2025-08-13", "close": 187.54, "volume": 13402770.0}, {"date": "2025-08-14", "close": 186.32, "volume": 12181210.0}, {"date": "2025-08-15", "close": 185.86, "volume": 11734990.0}, {"date": "2025-08-18", "close": 185.82, "volume": 7559105.0}, {"date": "2025-08-19", "close": 186.69, "volume": 10692940.0}, {"date": "2025-08-20", "close": 186.52, "volume": 12877930.0}, {"date": "2025-08-21", "close": 185.87, "volume": 12848260.0}, {"date": "2025-08-22", "close": 189.49, "volume": 14820920.0}, {"date": "2025-08-25", "close": 188.04, "volume": 12121160.0}, {"date": "2025-08-26", "close": 188.17, "volume": 10758100.0}, {"date": "2025-08-27", "close": 188.85, "volume": 10330890.0}, {"date": "2025-08-28", "close": 188.76, "volume": 11258850.0}, {"date": "2025-08-29", "close": 188.62, "volume": 11791070.0}, {"date": "2025-09-02", "close": 187.13, "volume": 13874720.0}, {"date": "2025-09-03", "close": 186.84, "volume": 13431560.0}, {"date": "2025-09-04", "close": 188.22, "volume": 10707050.0}, {"date": "2025-09-05", "close": 188.44, "volume": 19713370.0}, {"date": "2025-09-08", "close": 188.29, "volume": 16212060.0}, {"date": "2025-09-09", "close": 187.71, "volume": 18432740.0}, {"date": "2025-09-10", "close": 187.52, "volume": 17279630.0}, {"date": "2025-09-11", "close": 190.33, "volume": 19182540.0}, {"date": "2025-09-12", "close": 188.96, "volume": 14126220.0}, {"date": "2025-09-15", "close": 188.63, "volume": 14177240.0}, {"date": "2025-09-16", "close": 188.13, "volume": 13418480.0}, {"date": "2025-09-17", "close": 188.31, "volume": 21025410.0}, {"date": "2025-09-18", "close": 189.54, "volume": 16984470.0}, {"date": "2025-09-19", "close": 189.21, "volume": 11333570.0}, {"date": "2025-09-22", "close": 188.48, "volume": 9302433.0}, {"date": "2025-09-23", "close": 188.71, "volume": 9921567.0}, {"date": "2025-09-24", "close": 188.27, "volume": 10626000.0}, {"date": "2025-09-25", "close": 186.72, "volume": 12979590.0}, {"date": "2025-09-26", "close": 188.57, "volume": 11428780.0}, {"date": "2025-09-29", "close": 189.2, "volume": 11846950.0}, {"date": "2025-09-30", "close": 189.7, "volume": 13098600.0}, {"date": "2025-10-01", "close": 190.13, "volume": 10806510.0}, {"date": "2025-10-02", "close": 190.58, "volume": 12839950.0}, {"date": "2025-10-03", "close": 191.25, "volume": 15326930.0}, {"date": "2025-10-06", "close": 191.19, "volume": 10695360.0}, {"date": "2025-10-07", "close": 190.35, "volume": 13431920.0}, {"date": "2025-10-08", "close": 190.97, "volume": 11800620.0}, {"date": "2025-10-09", "close": 189.39, "volume": 12641770.0}, {"date": "2025-10-10", "close": 185.12, "volume": 40484500.0}, {"date": "2025-10-13", "close": 186.92, "volume": 16088920.0}, {"date": "2025-10-14", "close": 188.47, "volume": 17544300.0}, {"date": "2025-10-15", "close": 188.85, "volume": 11078790.0}, {"date": "2025-10-16", "close": 187.06, "volume": 20570100.0}, {"date": "2025-10-17", "close": 188.01, "volume": 21042210.0}, {"date": "2025-10-20", "close": 189.89, "volume": 9171619.0}, {"date": "2025-10-21", "close": 190.76, "volume": 9444818.0}, {"date": "2025-10-22", "close": 189.84, "volume": 15088750.0}, {"date": "2025-10-23", "close": 190.74, "volume": 9809677.0}, {"date": "2025-10-24", "close": 191.26, "volume": 13012240.0}, {"date": "2025-10-27", "close": 192.11, "volume": 10311450.0}, {"date": "2025-10-28", "close": 190.46, "volume": 12596710.0}, {"date": "2025-10-29", "close": 188.33, "volume": 25832380.0}, {"date": "2025-10-30", "close": 187.52, "volume": 16213770.0}, {"date": "2025-10-31", "close": 187.93, "volume": 14994170.0}, {"date": "2025-11-03", "close": 187.47, "volume": 16031260.0}, {"date": "2025-11-04", "close": 186.23, "volume": 15934290.0}, {"date": "2025-11-05", "close": 187.32, "volume": 15322560.0}, {"date": "2025-11-06", "close": 186.0, "volume": 19140760.0}, {"date": "2025-11-07", "close": 187.56, "volume": 24166740.0}, {"date": "2025-11-10", "close": 188.64, "volume": 15983350.0}, {"date": "2025-11-11", "close": 189.73, "volume": 11465570.0}, {"date": "2025-11-12", "close": 190.18, "volume": 17683760.0}, {"date": "2025-11-13", "close": 188.03, "volume": 23906600.0}, {"date": "2025-11-14", "close": 187.34, "volume": 31184420.0}, {"date": "2025-11-17", "close": 184.88, "volume": 24821280.0}, {"date": "2025-11-18", "close": 184.99, "volume": 39684900.0}, {"date": "2025-11-19", "close": 184.43, "volume": 21903490.0}, {"date": "2025-11-20", "close": 182.18, "volume": 45169800.0}, {"date": "2025-11-21", "close": 185.76, "volume": 57508450.0}, {"date": "2025-11-24", "close": 186.53, "volume": 15833470.0}, {"date": "2025-11-25", "close": 189.18, "volume": 22726530.0}, {"date": "2025-11-26", "close": 190.5, "volume": 14643830.0}, {"date": "2025-11-28", "close": 191.53, "volume": 5185484.0}, {"date": "2025-12-01", "close": 190.22, "volume": 13035230.0}, {"date": "2025-12-02", "close": 190.04, "volume": 11714180.0}, {"date": "2025-12-03", "close": 191.49, "volume": 13577000.0}, {"date": "2025-12-04", "close": 191.55, "volume": 11086990.0}, {"date": "2025-12-05", "close": 192.0, "volume": 12887430.0}, {"date": "2025-12-08", "close": 190.85, "volume": 8686117.0}, {"date": "2025-12-09", "close": 190.49, "volume": 7896667.0}, {"date": "2025-12-10", "close": 193.17, "volume": 17968600.0}, {"date": "2025-12-11", "close": 194.73, "volume": 17852740.0}, {"date": "2025-12-12", "close": 193.41, "volume": 26817080.0}, {"date": "2025-12-15", "close": 193.65, "volume": 26605880.0}, {"date": "2025-12-16", "close": 192.29, "volume": 16005770.0}, {"date": "2025-12-17", "close": 191.77, "volume": 13546070.0}, {"date": "2025-12-18", "close": 192.18, "volume": 18124160.0}, {"date": "2025-12-19", "close": 192.88, "volume": 13708070.0}, {"date": "2025-12-22", "close": 193.54, "volume": 8322341.0}, {"date": "2025-12-23", "close": 193.09, "volume": 6423023.0}, {"date": "2025-12-24", "close": 193.79, "volume": 4193194.0}, {"date": "2025-12-26", "close": 193.84, "volume": 9570692.0}, {"date": "2025-12-29", "close": 193.52, "volume": 7381032.0}, {"date": "2025-12-30", "close": 193.21, "volume": 5089338.0}, {"date": "2025-12-31", "close": 191.56, "volume": 12684530.0}, {"date": "2026-01-02", "close": 192.86, "volume": 13722660.0}, {"date": "2026-01-05", "close": 194.65, "volume": 17526280.0}, {"date": "2026-01-06", "close": 197.0, "volume": 18100790.0}, {"date": "2026-01-07", "close": 194.79, "volume": 19819120.0}, {"date": "2026-01-08", "close": 196.46, "volume": 21391920.0}, {"date": "2026-01-09", "close": 197.6, "volume": 14223320.0}, {"date": "2026-01-12", "close": 197.78, "volume": 12469900.0}, {"date": "2026-01-13", "close": 197.78, "volume": 18149460.0}, {"date": "2026-01-14", "close": 198.68, "volume": 24857570.0}, {"date": "2026-01-15", "close": 199.56, "volume": 20666040.0}, {"date": "2026-01-16", "close": 199.05, "volume": 13914170.0}, {"date": "2026-01-20", "close": 196.08, "volume": 21111270.0}, {"date": "2026-01-21", "close": 199.4, "volume": 19619090.0}, {"date": "2026-01-22", "close": 199.66, "volume": 17094610.0}, {"date": "2026-01-23", "close": 198.77, "volume": 13501000.0}, {"date": "2026-01-26", "close": 199.24, "volume": 13080470.0}, {"date": "2026-01-27", "close": 198.93, "volume": 10553580.0}, {"date": "2026-01-28", "close": 198.26, "volume": 20805900.0}, {"date": "2026-01-29", "close": 198.52, "volume": 23925910.0}, {"date": "2026-01-30", "close": 198.08, "volume": 25403200.0}, {"date": "2026-02-02", "close": 199.1, "volume": 14618560.0}, {"date": "2026-02-03", "close": 198.57, "volume": 28998510.0}, {"date": "2026-02-04", "close": 200.3, "volume": 31319230.0}, {"date": "2026-02-05", "close": 198.56, "volume": 36587450.0}, {"date": "2026-02-06", "close": 202.26, "volume": 26921600.0}, {"date": "2026-02-09", "close": 202.38, "volume": 14600890.0}, {"date": "2026-02-10", "close": 203.1, "volume": 16784290.0}, {"date": "2026-02-11", "close": 203.46, "volume": 18897230.0}, {"date": "2026-02-12", "close": 200.79, "volume": 38641110.0}, {"date": "2026-02-13", "close": 202.87, "volume": 29358480.0}, {"date": "2026-02-17", "close": 202.52, "volume": 29787320.0}, {"date": "2026-02-18", "close": 203.57, "volume": 20934090.0}, {"date": "2026-02-19", "close": 203.14, "volume": 15448170.0}, {"date": "2026-02-20", "close": 204.09, "volume": 27280230.0}, {"date": "2026-02-23", "close": 201.85, "volume": 16437660.0}, {"date": "2026-02-24", "close": 203.46, "volume": 19725010.0}, {"date": "2026-02-25", "close": 203.58, "volume": 16772400.0}, {"date": "2026-02-26", "close": 204.73, "volume": 23866160.0}, {"date": "2026-02-27", "close": 204.97, "volume": 16234490.0}, {"date": "2026-03-02", "close": 204.59, "volume": 22037030.0}, {"date": "2026-03-03", "close": 202.08, "volume": 37315670.0}, {"date": "2026-03-04", "close": 202.89, "volume": 16696750.0}, {"date": "2026-03-05", "close": 200.54, "volume": 23149590.0}, {"date": "2026-03-06", "close": 198.15, "volume": 23634420.0}, {"date": "2026-03-09", "close": 198.71, "volume": 26828160.0}, {"date": "2026-03-10", "close": 197.22, "volume": 19304340.0}, {"date": "2026-03-11", "close": 196.57, "volume": 16891160.0}, {"date": "2026-03-12", "close": 193.53, "volume": 24793800.0}, {"date": "2026-03-13", "close": 193.52, "volume": 13023240.0}, {"date": "2026-03-16", "close": 194.96, "volume": 12128790.0}, {"date": "2026-03-17", "close": 196.05, "volume": 10977470.0}, {"date": "2026-03-18", "close": 193.47, "volume": 12514630.0}, {"date": "2026-03-19", "close": 193.32, "volume": 17371150.0}, {"date": "2026-03-20", "close": 190.48, "volume": 15312130.0}, {"date": "2026-03-23", "close": 191.69, "volume": 15965460.0}, {"date": "2026-03-24", "close": 191.92, "volume": 15258470.0}, {"date": "2026-03-25", "close": 192.85, "volume": 14017270.0}, {"date": "2026-03-26", "close": 191.08, "volume": 17145730.0}, {"date": "2026-03-27", "close": 188.46, "volume": 13998820.0}, {"date": "2026-03-30", "close": 188.07, "volume": 10947440.0}, {"date": "2026-03-31", "close": 191.92, "volume": 19696550.0}, {"date": "2026-04-01", "close": 192.54, "volume": 17589180.0}, {"date": "2026-04-02", "close": 193.09, "volume": 10796620.0}, {"date": "2026-04-06", "close": 193.92, "volume": 4600363.0}, {"date": "2026-04-07", "close": 193.49, "volume": 8382710.0}, {"date": "2026-04-08", "close": 197.96, "volume": 11173860.0}, {"date": "2026-04-09", "close": 198.08, "volume": 7321052.0}, {"date": "2026-04-10", "close": 196.65, "volume": 6702326.0}, {"date": "2026-04-13", "close": 198.83, "volume": 5789333.0}, {"date": "2026-04-14", "close": 199.66, "volume": 10283910.0}, {"date": "2026-04-15", "close": 199.73, "volume": 8666833.0}, {"date": "2026-04-16", "close": 200.64, "volume": 9802718.0}, {"date": "2026-04-17", "close": 203.16, "volume": 10807230.0}, {"date": "2026-04-20", "close": 203.8, "volume": 6061835.0}, {"date": "2026-04-21", "close": 202.55, "volume": 8702434.0}, {"date": "2026-04-22", "close": 202.46, "volume": 7198107.0}, {"date": "2026-04-23", "close": 202.45, "volume": 10703900.0}, {"date": "2026-04-24", "close": 202.03, "volume": 8816787.0}, {"date": "2026-04-27", "close": 201.79, "volume": 6866750.0}, {"date": "2026-04-28", "close": 200.76, "volume": 6560192.0}, {"date": "2026-04-29", "close": 200.41, "volume": 8269239.0}, {"date": "2026-04-30", "close": 203.44, "volume": 9591167.0}, {"date": "2026-05-01", "close": 202.82, "volume": 13811320.0}, {"date": "2026-05-04", "close": 201.64, "volume": 9495156.0}, {"date": "2026-05-05", "close": 203.24, "volume": 6565952.0}, {"date": "2026-05-06", "close": 204.85, "volume": 10908250.0}, {"date": "2026-05-07", "close": 203.54, "volume": 10151390.0}, {"date": "2026-05-08", "close": 204.1, "volume": 8492457.0}, {"date": "2026-05-11", "close": 203.99, "volume": 7428684.0}, {"date": "2026-05-12", "close": 203.81, "volume": 9576182.0}, {"date": "2026-05-13", "close": 202.92, "volume": 7388858.0}, {"date": "2026-05-14", "close": 203.66, "volume": 9841805.0}, {"date": "2026-05-15", "close": 201.56, "volume": 8957437.0}, {"date": "2026-05-18", "close": 202.8, "volume": 13792400.0}, {"date": "2026-05-19", "close": 201.62, "volume": 10548900.0}, {"date": "2026-05-20", "close": 203.83, "volume": 18985490.0}, {"date": "2026-05-21", "close": 204.71, "volume": 11504240.0}, {"date": "2026-05-22", "close": 206.58, "volume": 11151490.0}, {"date": "2026-05-26", "close": 207.64, "volume": 10318470.0}, {"date": "2026-05-27", "close": 207.49, "volume": 9746458.0}, {"date": "2026-05-28", "close": 208.25, "volume": 6645549.0}, {"date": "2026-05-29", "close": 208.83, "volume": 8578074.0}, {"date": "2026-06-01", "close": 209.21, "volume": 8484916.0}, {"date": "2026-06-02", "close": 210.04, "volume": 8103008.0}, {"date": "2026-06-03", "close": 209.25, "volume": 9765237.0}, {"date": "2026-06-04", "close": 210.83, "volume": 10142780.0}, {"date": "2026-06-05", "close": 207.83, "volume": 10969780.0}, {"date": "2026-06-08", "close": 207.61, "volume": 7771400.0}, {"date": "2026-06-09", "close": 209.19, "volume": 17170260.0}, {"date": "2026-06-10", "close": 206.53, "volume": 11015830.0}, {"date": "2026-06-11", "close": 209.75, "volume": 16751770.0}, {"date": "2026-06-12", "close": 211.65, "volume": 11412470.0}, {"date": "2026-06-15", "close": 212.88, "volume": 7980450.0}, {"date": "2026-06-16", "close": 212.17, "volume": 6167030.0}, {"date": "2026-06-17", "close": 208.99, "volume": 11355540.0}, {"date": "2026-06-18", "close": 209.96, "volume": 10811890.0}, {"date": "2026-06-22", "close": 209.61, "volume": 7256361.0}, {"date": "2026-06-23", "close": 208.89, "volume": 10942620.0}, {"date": "2026-06-24", "close": 210.38, "volume": 8243673.0}, {"date": "2026-06-25", "close": 211.75, "volume": 13833350.0}, {"date": "2026-06-26", "close": 210.31, "volume": 16750480.0}, {"date": "2026-06-29", "close": 213.05, "volume": 11407980.0}, {"date": "2026-06-30", "close": 212.77, "volume": 9001638.0}, {"date": "2026-07-01", "close": 213.41, "volume": 12587520.0}, {"date": "2026-07-02", "close": 214.91, "volume": 10684530.0}, {"date": "2026-07-06", "close": 215.0, "volume": 6442370.0}, {"date": "2026-07-07", "close": 214.73, "volume": 8044135.0}, {"date": "2026-07-08", "close": 212.2, "volume": 13646800.0}, {"date": "2026-07-09", "close": 213.5, "volume": 7278128.0}, {"date": "2026-07-10", "close": 214.3, "volume": 5540433.0}, {"date": "2026-07-13", "close": 214.23, "volume": 6899143.0}, {"date": "2026-07-14", "close": 213.45, "volume": 9049633.0}, {"date": "2026-07-15", "close": 212.97, "volume": 8412670.0}, {"date": "2026-07-16", "close": 215.06, "volume": 7125034.0}, {"date": "2026-07-17", "close": 213.37, "volume": 12176220.0}, {"date": "2026-07-20", "close": 212.42, "volume": 6432982.0}, {"date": "2026-07-21", "close": 212.76, "volume": 6363373.0}, {"date": "2026-07-22", "close": 212.7, "volume": 4234970.0}, {"date": "2026-07-23", "close": 211.92, "volume": 7189692.0}, {"date": "2026-07-24", "close": 213.57, "volume": 7269080.0}, {"date": "2026-07-27", "close": 215.18, "volume": 6002343.0}, {"date": "2026-07-28", "close": 217.69, "volume": 12864220.0}, {"date": "2026-07-29", "close": 215.73, "volume": 12995790.0}, {"date": "2026-07-30", "close": 215.38, "volume": 13366330.0}, {"date": "2026-07-31", "close": 215.01, "volume": 9729802.0}, {"date": "2026-08-03", "close": 217.11, "volume": 8530330.0}, {"date": "2026-08-04", "close": 220.23, "volume": 9185240.0}, {"date": "2026-08-05", "close": 219.73, "volume": 8105852.0}, {"date": "2026-08-06", "close": 218.58, "volume": 5486021.0}, {"date": "2026-08-07", "close": 220.09, "volume": 6233745.0}], "refreshing": true}