{"ticker": "TLH", "overview": {"name": "iShares 10-20 Year Treasury Bond ETF", "country": "United States"}, "description": "iShares 10-20 Year Treasury Bond ETF trades as TLH on the NYSE Arca and is registered in the United States. Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "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": "TLH", "has_prices": true, "as_of": "2026-08-07", "last": 97.05, "prev_close": 96.83, "change": 0.21999999999999886, "change_pct": 0.002272023133326437, "session_volume": 1310077.0, "vwap_5": 96.99505579046975, "vwap_20": 97.46551153403074, "vwap_60": 98.79746796695774, "vwap_250": 101.47094447494788, "high_52w": 105.0, "low_52w": 96.52, "avg_volume_20": 1084282.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-4", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "iShares 10-20 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys TLH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229842}, {"id": "SENATE-141ea86c94114d3fae9bce6e5e8065d1-5", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "iShares 10-20 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys TLH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-12", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "iShares 10-20 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds TLH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660402}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-5", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "iShares 10-20 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds TLH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134162}, {"id": "SENATE-c417b7b2e80f477d9647c22bc8c1cd1b-7", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "iShares 10-20 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds TLH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c417b7b2-e80f-477d-9647-c22bc8c1cd1b/", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237842}, {"id": "SENATE-a88b0a6bd7004c7aad2ebfdf4bc5633f-2", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "iShares 10-20 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds TLH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f/", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420722}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-8", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "iShares 10-20 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds TLH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570482}, {"id": "HOUSE-2022-20021344-T7", "src": "CONGRESS", "ticker": "TLH", "cik": "", "company": "iShares 10-20 Year Treasury Bond ETF", "company_raw": "New\nS O: Morgan Stanley INH IRA\niShares 10-20 Year Treasury Bond\nETF", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Robert J. Wittman buys TLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304882}], "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. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 7007.0, "sold": 0, "net": 7007.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c417b7b2-e80f-477d-9647-c22bc8c1cd1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}, {"who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "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": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "TLH", "has_prices": true, "summary": {"n": 8, "avg": -0.06939016535349128, "win_rate": 0.0, "best": -0.023838261919131003, "worst": -0.174815066746025, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 99.42, "return": -0.023838261919131003}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 101.89, "return": -0.04750220826381395}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 101.52, "return": -0.04403073286052008}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 110.03, "return": -0.11796782695628469}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-06-26", "score": 0.0, "ref_price": 103.64, "return": -0.06358548822848324}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-02-20", "score": 0.0, "ref_price": 103.13, "return": -0.05895471734703771}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-11-08", "score": 0.0, "ref_price": 99.48, "return": -0.02442702050663457}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 117.61, "return": -0.174815066746025}]}, "price_series": [{"date": "2016-08-08", "close": 145.22, "volume": 43676.0}, {"date": "2016-08-09", "close": 146.0, "volume": 66544.0}, {"date": "2016-08-10", "close": 146.31, "volume": 39158.0}, {"date": "2016-08-11", "close": 145.53, "volume": 223397.0}, {"date": "2016-08-12", "close": 146.26, "volume": 52121.0}, {"date": "2016-08-15", "close": 145.46, "volume": 33443.0}, {"date": "2016-08-16", "close": 145.16, "volume": 89845.0}, {"date": "2016-08-17", "close": 145.44, "volume": 46418.0}, {"date": "2016-08-18", "close": 145.77, "volume": 284573.0}, {"date": "2016-08-19", "close": 145.18, "volume": 41840.0}, {"date": "2016-08-22", "close": 145.82, "volume": 15327.0}, {"date": "2016-08-23", "close": 145.85, "volume": 59453.0}, {"date": "2016-08-24", "close": 145.72, "volume": 11952.0}, {"date": "2016-08-25", "close": 145.33, "volume": 22321.0}, {"date": "2016-08-26", "close": 144.78, "volume": 43440.0}, {"date": "2016-08-29", "close": 145.56, "volume": 31152.0}, {"date": "2016-08-30", "close": 145.47, "volume": 28497.0}, {"date": "2016-08-31", "close": 145.48, "volume": 15169.0}, {"date": "2016-09-01", "close": 145.51, "volume": 31999.0}, {"date": "2016-09-02", "close": 144.84, "volume": 30763.0}, {"date": "2016-09-06", "close": 145.72, "volume": 49710.0}, {"date": "2016-09-07", "close": 145.86, "volume": 10117.0}, {"date": "2016-09-08", "close": 144.78, "volume": 18915.0}, {"date": "2016-09-09", "close": 143.68, "volume": 86026.0}, {"date": "2016-09-12", "close": 143.64, "volume": 59778.0}, {"date": "2016-09-13", "close": 142.92, "volume": 56502.0}, {"date": "2016-09-14", "close": 143.19, "volume": 72899.0}, {"date": "2016-09-15", "close": 143.05, "volume": 76975.0}, {"date": "2016-09-16", "close": 143.42, "volume": 66732.0}, {"date": "2016-09-19", "close": 143.1, "volume": 15845.0}, {"date": "2016-09-20", "close": 143.33, "volume": 73978.0}, {"date": "2016-09-21", "close": 143.82, "volume": 24331.0}, {"date": "2016-09-22", "close": 144.27, "volume": 24207.0}, {"date": "2016-09-23", "close": 144.28, "volume": 28699.0}, {"date": "2016-09-26", "close": 144.8, "volume": 24226.0}, {"date": "2016-09-27", "close": 145.35, "volume": 11289.0}, {"date": "2016-09-28", "close": 145.22, "volume": 15165.0}, {"date": "2016-09-29", "close": 145.43, "volume": 341350.0}, {"date": "2016-09-30", "close": 144.82, "volume": 131919.0}, {"date": "2016-10-03", "close": 144.28, "volume": 47434.0}, {"date": "2016-10-04", "close": 143.37, "volume": 47829.0}, {"date": "2016-10-05", "close": 142.9, "volume": 78588.0}, {"date": "2016-10-06", "close": 142.52, "volume": 19839.0}, {"date": "2016-10-07", "close": 142.66, "volume": 13751.0}, {"date": "2016-10-10", "close": 142.08, "volume": 53722.0}, {"date": "2016-10-11", "close": 142.07, "volume": 63835.0}, {"date": "2016-10-12", "close": 141.98, "volume": 20122.0}, {"date": "2016-10-13", "close": 142.5, "volume": 7532.0}, {"date": "2016-10-14", "close": 141.63, "volume": 25860.0}, {"date": "2016-10-17", "close": 142.04, "volume": 16849.0}, {"date": "2016-10-18", "close": 142.35, "volume": 23425.0}, {"date": "2016-10-19", "close": 142.48, "volume": 32525.0}, {"date": "2016-10-20", "close": 142.42, "volume": 15031.0}, {"date": "2016-10-21", "close": 142.56, "volume": 34140.0}, {"date": "2016-10-24", "close": 142.18, "volume": 22296.0}, {"date": "2016-10-25", "close": 142.28, "volume": 16385.0}, {"date": "2016-10-26", "close": 141.82, "volume": 16131.0}, {"date": "2016-10-27", "close": 141.08, "volume": 22136.0}, {"date": "2016-10-28", "close": 141.0, "volume": 43983.0}, {"date": "2016-10-31", "close": 141.33, "volume": 18980.0}, {"date": "2016-11-01", "close": 141.17, "volume": 59338.0}, {"date": "2016-11-02", "close": 141.58, "volume": 26128.0}, {"date": "2016-11-03", "close": 141.3, "volume": 15170.0}, {"date": "2016-11-04", "close": 141.74, "volume": 44734.0}, {"date": "2016-11-07", "close": 141.1, "volume": 229104.0}, {"date": "2016-11-08", "close": 140.63, "volume": 27638.0}, {"date": "2016-11-09", "close": 137.55, "volume": 80905.0}, {"date": "2016-11-10", "close": 136.6, "volume": 157329.0}, {"date": "2016-11-11", "close": 136.31, "volume": 113977.0}, {"date": "2016-11-14", "close": 135.36, "volume": 390912.0}, {"date": "2016-11-15", "close": 135.61, "volume": 46146.0}, {"date": "2016-11-16", "close": 135.87, "volume": 200510.0}, {"date": "2016-11-17", "close": 134.92, "volume": 51435.0}, {"date": "2016-11-18", "close": 134.34, "volume": 72507.0}, {"date": "2016-11-21", "close": 134.63, "volume": 114351.0}, {"date": "2016-11-22", "close": 134.59, "volume": 130059.0}, {"date": "2016-11-23", "close": 134.15, "volume": 100923.0}, {"date": "2016-11-25", "close": 134.04, "volume": 80324.0}, {"date": "2016-11-28", "close": 134.73, "volume": 145945.0}, {"date": "2016-11-29", "close": 134.97, "volume": 63859.0}, {"date": "2016-11-30", "close": 133.73, "volume": 139503.0}, {"date": "2016-12-01", "close": 132.79, "volume": 116513.0}, {"date": "2016-12-02", "close": 133.51, "volume": 103991.0}, {"date": "2016-12-05", "close": 133.41, "volume": 35420.0}, {"date": "2016-12-06", "close": 133.54, "volume": 22806.0}, {"date": "2016-12-07", "close": 134.05, "volume": 31559.0}, {"date": "2016-12-08", "close": 133.25, "volume": 57640.0}, {"date": "2016-12-09", "close": 132.29, "volume": 92731.0}, {"date": "2016-12-12", "close": 132.39, "volume": 88170.0}, {"date": "2016-12-13", "close": 132.59, "volume": 131098.0}, {"date": "2016-12-14", "close": 131.34, "volume": 187839.0}, {"date": "2016-12-15", "close": 131.29, "volume": 67707.0}, {"date": "2016-12-16", "close": 131.26, "volume": 127553.0}, {"date": "2016-12-19", "close": 132.18, "volume": 37956.0}, {"date": "2016-12-20", "close": 131.8, "volume": 106366.0}, {"date": "2016-12-21", "close": 132.0, "volume": 28623.0}, {"date": "2016-12-22", "close": 131.69, "volume": 130187.0}, {"date": "2016-12-23", "close": 131.87, "volume": 21139.0}, {"date": "2016-12-27", "close": 131.59, "volume": 48744.0}, {"date": "2016-12-28", "close": 132.3293, "volume": 29225.0}, {"date": "2016-12-29", "close": 132.61, "volume": 44564.0}, {"date": "2016-12-30", "close": 132.93, "volume": 67996.0}, {"date": "2017-01-03", "close": 133.1, "volume": 27790.0}, {"date": "2017-01-04", "close": 133.39, "volume": 67354.0}, {"date": "2017-01-05", "close": 134.5, "volume": 156212.0}, {"date": "2017-01-06", "close": 133.73, "volume": 13791.0}, {"date": "2017-01-09", "close": 134.39, "volume": 28106.0}, {"date": "2017-01-10", "close": 134.39, "volume": 152694.0}, {"date": "2017-01-11", "close": 134.51, "volume": 35093.0}, {"date": "2017-01-12", "close": 134.59, "volume": 77628.0}, {"date": "2017-01-13", "close": 134.2, "volume": 71392.0}, {"date": "2017-01-17", "close": 135.04, "volume": 36081.0}, {"date": "2017-01-18", "close": 133.87, "volume": 29187.0}, {"date": "2017-01-19", "close": 133.31, "volume": 14206.0}, {"date": "2017-01-20", "close": 133.26, "volume": 21986.0}, {"date": "2017-01-23", "close": 134.06, "volume": 58278.0}, {"date": "2017-01-24", "close": 133.42, "volume": 38792.0}, {"date": "2017-01-25", "close": 132.59, "volume": 19860.0}, {"date": "2017-01-26", "close": 132.82, "volume": 20256.0}, {"date": "2017-01-27", "close": 133.1117, "volume": 15510.0}, {"date": "2017-01-30", "close": 132.96, "volume": 25266.0}, {"date": "2017-01-31", "close": 133.54, "volume": 25067.0}, {"date": "2017-02-01", "close": 133.14, "volume": 32912.0}, {"date": "2017-02-02", "close": 133.04, "volume": 42419.0}, {"date": "2017-02-03", "close": 133.06, "volume": 27441.0}, {"date": "2017-02-06", "close": 133.9, "volume": 14145.0}, {"date": "2017-02-07", "close": 134.19, "volume": 17778.0}, {"date": "2017-02-08", "close": 135.01, "volume": 205077.0}, {"date": "2017-02-09", "close": 134.15, "volume": 263521.0}, {"date": "2017-02-10", "close": 134.035, "volume": 51514.0}, {"date": "2017-02-13", "close": 133.7, "volume": 18660.0}, {"date": "2017-02-14", "close": 133.14, "volume": 44459.0}, {"date": "2017-02-15", "close": 132.87, "volume": 23090.0}, {"date": "2017-02-16", "close": 133.4, "volume": 32044.0}, {"date": "2017-02-17", "close": 133.86, "volume": 17984.0}, {"date": "2017-02-21", "close": 133.849, "volume": 7089.0}, {"date": "2017-02-22", "close": 133.9442, "volume": 20393.0}, {"date": "2017-02-23", "close": 134.37, "volume": 56799.0}, {"date": "2017-02-24", "close": 135.2, "volume": 21830.0}, {"date": "2017-02-27", "close": 134.72, "volume": 47829.0}, {"date": "2017-02-28", "close": 134.8, "volume": 18134.0}, {"date": "2017-03-01", "close": 133.3, "volume": 60314.0}, {"date": "2017-03-02", "close": 132.96, "volume": 38149.0}, {"date": "2017-03-03", "close": 133.02, "volume": 89354.0}, {"date": "2017-03-06", "close": 132.9, "volume": 18130.0}, {"date": "2017-03-07", "close": 132.69, "volume": 23009.0}, {"date": "2017-03-08", "close": 131.99, "volume": 21655.0}, {"date": "2017-03-09", "close": 131.39, "volume": 25125.0}, {"date": "2017-03-10", "close": 131.69, "volume": 14366.0}, {"date": "2017-03-13", "close": 131.25, "volume": 16661.0}, {"date": "2017-03-14", "close": 131.42, "volume": 31346.0}, {"date": "2017-03-15", "close": 132.65, "volume": 43141.0}, {"date": "2017-03-16", "close": 132.23, "volume": 34432.0}, {"date": "2017-03-17", "close": 132.81, "volume": 10643.0}, {"date": "2017-03-20", "close": 133.2284, "volume": 55347.0}, {"date": "2017-03-21", "close": 133.83, "volume": 135649.0}, {"date": "2017-03-22", "close": 134.233, "volume": 62856.0}, {"date": "2017-03-23", "close": 134.09, "volume": 45540.0}, {"date": "2017-03-24", "close": 134.28, "volume": 68025.0}, {"date": "2017-03-27", "close": 134.66, "volume": 5746.0}, {"date": "2017-03-28", "close": 134.18, "volume": 71341.0}, {"date": "2017-03-29", "close": 134.65, "volume": 24232.0}, {"date": "2017-03-30", "close": 134.12, "volume": 14547.0}, {"date": "2017-03-31", "close": 134.41, "volume": 15162.0}, {"date": "2017-04-03", "close": 135.02, "volume": 33095.0}, {"date": "2017-04-04", "close": 134.79, "volume": 32265.0}, {"date": "2017-04-05", "close": 135.15, "volume": 20241.0}, {"date": "2017-04-06", "close": 135.0, "volume": 28920.0}, {"date": "2017-04-07", "close": 134.57, "volume": 50977.0}, {"date": "2017-04-10", "close": 134.95, "volume": 34138.0}, {"date": "2017-04-11", "close": 135.72, "volume": 37020.0}, {"date": "2017-04-12", "close": 136.19, "volume": 49404.0}, {"date": "2017-04-13", "close": 136.48, "volume": 32310.0}, {"date": "2017-04-17", "close": 136.36, "volume": 16817.0}, {"date": "2017-04-18", "close": 137.38, "volume": 16867.0}, {"date": "2017-04-19", "close": 136.86, "volume": 36152.0}, {"date": "2017-04-20", "close": 136.59, "volume": 7925.0}, {"date": "2017-04-21", "close": 136.65, "volume": 19766.0}, {"date": "2017-04-24", "close": 136.13, "volume": 49554.0}, {"date": "2017-04-25", "close": 135.19, "volume": 16741.0}, {"date": "2017-04-26", "close": 135.69, "volume": 104013.0}, {"date": "2017-04-27", "close": 135.76, "volume": 17629.0}, {"date": "2017-04-28", "close": 135.95, "volume": 56638.0}, {"date": "2017-05-01", "close": 135.27, "volume": 97918.0}, {"date": "2017-05-02", "close": 135.687, "volume": 15185.0}, {"date": "2017-05-03", "close": 135.31, "volume": 12360.0}, {"date": "2017-05-04", "close": 134.89, "volume": 40273.0}, {"date": "2017-05-05", "close": 134.84, "volume": 6043.0}, {"date": "2017-05-08", "close": 134.48, "volume": 16461.0}, {"date": "2017-05-09", "close": 134.25, "volume": 162778.0}, {"date": "2017-05-10", "close": 134.18, "volume": 27202.0}, {"date": "2017-05-11", "close": 134.18, "volume": 83520.0}, {"date": "2017-05-12", "close": 134.96, "volume": 12600.0}, {"date": "2017-05-15", "close": 134.84, "volume": 17471.0}, {"date": "2017-05-16", "close": 135.02, "volume": 13177.0}, {"date": "2017-05-17", "close": 136.48, "volume": 24542.0}, {"date": "2017-05-18", "close": 136.43, "volume": 22125.0}, {"date": "2017-05-19", "close": 136.53, "volume": 7633.0}, {"date": "2017-05-22", "close": 136.3, "volume": 10000.0}, {"date": "2017-05-23", "close": 135.84, "volume": 24361.0}, {"date": "2017-05-24", "close": 136.2501, "volume": 22219.0}, {"date": "2017-05-25", "close": 136.35, "volume": 2103.0}, {"date": "2017-05-26", "close": 136.37, "volume": 14513.0}, {"date": "2017-05-30", "close": 136.92, "volume": 51989.0}, {"date": "2017-05-31", "close": 137.02, "volume": 13616.0}, {"date": "2017-06-01", "close": 136.69, "volume": 23504.0}, {"date": "2017-06-02", "close": 137.69, "volume": 34206.0}, {"date": "2017-06-05", "close": 137.24, "volume": 28871.0}, {"date": "2017-06-06", "close": 137.81, "volume": 8085.0}, {"date": "2017-06-07", "close": 137.5, "volume": 16427.0}, {"date": "2017-06-08", "close": 137.28, "volume": 12380.0}, {"date": "2017-06-09", "close": 137.13, "volume": 58993.0}, {"date": "2017-06-12", "close": 137.1, "volume": 23420.0}, {"date": "2017-06-13", "close": 137.04, "volume": 9763.0}, {"date": "2017-06-14", "close": 138.18, "volume": 125472.0}, {"date": "2017-06-15", "close": 138.0, "volume": 29551.0}, {"date": "2017-06-16", "close": 138.12, "volume": 17324.0}, {"date": "2017-06-19", "close": 137.72, "volume": 12840.0}, {"date": "2017-06-20", "close": 138.32, "volume": 21710.0}, {"date": "2017-06-21", "close": 138.38, "volume": 35810.0}, {"date": "2017-06-22", "close": 138.52, "volume": 16437.0}, {"date": "2017-06-23", "close": 138.52, "volume": 6473.0}, {"date": "2017-06-26", "close": 138.6725, "volume": 6129.0}, {"date": "2017-06-27", "close": 137.72, "volume": 22260.0}, {"date": "2017-06-28", "close": 137.4, "volume": 11416.0}, {"date": "2017-06-29", "close": 136.77, "volume": 23894.0}, {"date": "2017-06-30", "close": 136.4, "volume": 14353.0}, {"date": "2017-07-03", "close": 135.67, "volume": 15435.0}, {"date": "2017-07-05", "close": 135.87, "volume": 31649.0}, {"date": "2017-07-06", "close": 135.34, "volume": 13974.0}, {"date": "2017-07-07", "close": 135.05, "volume": 65318.0}, {"date": "2017-07-10", "close": 135.15, "volume": 15206.0}, {"date": "2017-07-11", "close": 135.33, "volume": 14731.0}, {"date": "2017-07-12", "close": 135.87, "volume": 18195.0}, {"date": "2017-07-13", "close": 135.55, "volume": 10338.0}, {"date": "2017-07-14", "close": 135.77, "volume": 13917.0}, {"date": "2017-07-17", "close": 136.0, "volume": 19043.0}, {"date": "2017-07-18", "close": 136.65, "volume": 23366.0}, {"date": "2017-07-19", "close": 136.6336, "volume": 22830.0}, {"date": "2017-07-20", "close": 136.71, "volume": 64128.0}, {"date": "2017-07-21", "close": 137.1479, "volume": 14360.0}, {"date": "2017-07-24", "close": 136.92, "volume": 252605.0}, {"date": "2017-07-25", "close": 135.85, "volume": 16954.0}, {"date": "2017-07-26", "close": 136.25, "volume": 17624.0}, {"date": "2017-07-27", "close": 135.88, "volume": 21796.0}, {"date": "2017-07-28", "close": 136.3076, "volume": 8514.0}, {"date": "2017-07-31", "close": 136.33, "volume": 32796.0}, {"date": "2017-08-01", "close": 136.62, "volume": 37267.0}, {"date": "2017-08-02", "close": 136.57, "volume": 11916.0}, {"date": "2017-08-03", "close": 137.38, "volume": 22876.0}, {"date": "2017-08-04", "close": 136.67, "volume": 22537.0}, {"date": "2017-08-07", "close": 136.78, "volume": 30390.0}, {"date": "2017-08-08", "close": 136.6, "volume": 8104.0}, {"date": "2017-08-09", "close": 137.03, "volume": 33686.0}, {"date": "2017-08-10", "close": 137.583, "volume": 19626.0}, {"date": "2017-08-11", "close": 137.7, "volume": 6391.0}, {"date": "2017-08-14", "close": 137.26, "volume": 17312.0}, {"date": "2017-08-15", "close": 136.85, "volume": 8177.0}, {"date": "2017-08-16", "close": 137.16, "volume": 22766.0}, {"date": "2017-08-17", "close": 137.78, "volume": 43167.0}, {"date": "2017-08-18", "close": 137.79, "volume": 42087.0}, {"date": "2017-08-21", "close": 137.97, "volume": 17073.0}, {"date": "2017-08-22", "close": 137.58, "volume": 15406.0}, {"date": "2017-08-23", "close": 138.27, "volume": 25118.0}, {"date": "2017-08-24", "close": 137.91, "volume": 5267.0}, {"date": "2017-08-25", "close": 138.25, "volume": 15594.0}, {"date": "2017-08-28", "close": 138.38, "volume": 8206.0}, {"date": "2017-08-29", "close": 138.7556, "volume": 38251.0}, {"date": "2017-08-30", "close": 138.65, "volume": 25004.0}, {"date": "2017-08-31", "close": 138.97, "volume": 19389.0}, {"date": "2017-09-01", "close": 138.2, "volume": 78967.0}, {"date": "2017-09-05", "close": 139.54, "volume": 12068.0}, {"date": "2017-09-06", "close": 138.82, "volume": 96577.0}, {"date": "2017-09-07", "close": 139.89, "volume": 497917.0}, {"date": "2017-09-08", "close": 139.77, "volume": 63779.0}, {"date": "2017-09-11", "close": 138.69, "volume": 15367.0}, {"date": "2017-09-12", "close": 138.2, "volume": 29644.0}, {"date": "2017-09-13", "close": 137.87, "volume": 28329.0}, {"date": "2017-09-14", "close": 138.0332, "volume": 11399.0}, {"date": "2017-09-15", "close": 137.98, "volume": 35624.0}, {"date": "2017-09-18", "close": 137.55, "volume": 15740.0}, {"date": "2017-09-19", "close": 137.34, "volume": 21943.0}, {"date": "2017-09-20", "close": 137.16, "volume": 24898.0}, {"date": "2017-09-21", "close": 137.05, "volume": 8714.0}, {"date": "2017-09-22", "close": 137.36, "volume": 9481.0}, {"date": "2017-09-25", "close": 137.98, "volume": 119007.0}, {"date": "2017-09-26", "close": 137.82, "volume": 15321.0}, {"date": "2017-09-27", "close": 136.6924, "volume": 43324.0}, {"date": "2017-09-28", "close": 136.54, "volume": 17580.0}, {"date": "2017-09-29", "close": 136.43, "volume": 114611.0}, {"date": "2017-10-02", "close": 136.16, "volume": 119743.0}, {"date": "2017-10-03", "close": 136.34, "volume": 46313.0}, {"date": "2017-10-04", "close": 136.32, "volume": 460134.0}, {"date": "2017-10-05", "close": 136.035, "volume": 17129.0}, {"date": "2017-10-06", "close": 135.76, "volume": 40046.0}, {"date": "2017-10-09", "close": 136.04, "volume": 5792.0}, {"date": "2017-10-10", "close": 136.17, "volume": 7765.0}, {"date": "2017-10-11", "close": 136.2143, "volume": 14481.0}, {"date": "2017-10-12", "close": 136.65, "volume": 109096.0}, {"date": "2017-10-13", "close": 137.25, "volume": 12726.0}, {"date": "2017-10-16", "close": 137.04, "volume": 15450.0}, {"date": "2017-10-17", "close": 137.01, "volume": 73003.0}, {"date": "2017-10-18", "close": 136.51, "volume": 23444.0}, {"date": "2017-10-19", "close": 136.69, "volume": 20985.0}, {"date": "2017-10-20", "close": 135.9, "volume": 62055.0}, {"date": "2017-10-23", "close": 136.0395, "volume": 8303.0}, {"date": "2017-10-24", "close": 135.4894, "volume": 38282.0}, {"date": "2017-10-25", "close": 135.1607, "volume": 36160.0}, {"date": "2017-10-26", "close": 134.91, "volume": 9297.0}, {"date": "2017-10-27", "close": 135.33, "volume": 91014.0}, {"date": "2017-10-30", "close": 136.1078, "volume": 42786.0}, {"date": "2017-10-31", "close": 136.1, "volume": 7875.0}, {"date": "2017-11-01", "close": 136.06, "volume": 178530.0}, {"date": "2017-11-02", "close": 136.47, "volume": 13357.0}, {"date": "2017-11-03", "close": 136.71, "volume": 5462.0}, {"date": "2017-11-06", "close": 136.96, "volume": 24361.0}, {"date": "2017-11-07", "close": 137.11, "volume": 6691.0}, {"date": "2017-11-08", "close": 136.87, "volume": 8050.0}, {"date": "2017-11-09", "close": 136.65, "volume": 279213.0}, {"date": "2017-11-10", "close": 135.64, "volume": 71883.0}, {"date": "2017-11-13", "close": 135.71, "volume": 29373.0}, {"date": "2017-11-14", "close": 136.07, "volume": 10287.0}, {"date": "2017-11-15", "close": 136.8324, "volume": 19254.0}, {"date": "2017-11-16", "close": 136.21, "volume": 16170.0}, {"date": "2017-11-17", "close": 136.57, "volume": 17511.0}, {"date": "2017-11-20", "close": 136.4, "volume": 220591.0}, {"date": "2017-11-21", "close": 136.46, "volume": 23846.0}, {"date": "2017-11-22", "close": 136.8899, "volume": 15147.0}, {"date": "2017-11-24", "close": 136.6969, "volume": 44297.0}, {"date": "2017-11-27", "close": 136.73, "volume": 496996.0}, {"date": "2017-11-28", "close": 136.78, "volume": 12017.0}, {"date": "2017-11-29", "close": 136.12, "volume": 14904.0}, {"date": "2017-11-30", "close": 135.68, "volume": 38999.0}, {"date": "2017-12-01", "close": 136.42, "volume": 86758.0}, {"date": "2017-12-04", "close": 136.3, "volume": 71402.0}, {"date": "2017-12-05", "close": 136.67, "volume": 35535.0}, {"date": "2017-12-06", "close": 136.98, "volume": 23416.0}, {"date": "2017-12-07", "close": 136.49, "volume": 8431.0}, {"date": "2017-12-08", "close": 136.34, "volume": 22793.0}, {"date": "2017-12-11", "close": 136.26, "volume": 11929.0}, {"date": "2017-12-12", "close": 136.069, "volume": 28205.0}, {"date": "2017-12-13", "close": 136.75, "volume": 25014.0}, {"date": "2017-12-14", "close": 136.87, "volume": 38919.0}, {"date": "2017-12-15", "close": 137.0, "volume": 17458.0}, {"date": "2017-12-18", "close": 136.42, "volume": 23563.0}, {"date": "2017-12-19", "close": 135.42, "volume": 21030.0}, {"date": "2017-12-20", "close": 134.74, "volume": 48673.0}, {"date": "2017-12-21", "close": 134.795, "volume": 19533.0}, {"date": "2017-12-22", "close": 134.93, "volume": 13012.0}, {"date": "2017-12-26", "close": 135.1, "volume": 8491.0}, {"date": "2017-12-27", "close": 136.04, "volume": 15166.0}, {"date": "2017-12-28", "close": 135.87, "volume": 18640.0}, {"date": "2017-12-29", "close": 136.01, "volume": 34318.0}, {"date": "2018-01-02", "close": 135.39, "volume": 128951.0}, {"date": "2018-01-03", "close": 135.64, "volume": 58074.0}, {"date": "2018-01-04", "close": 135.62, "volume": 71939.0}, {"date": "2018-01-05", "close": 135.38, "volume": 24479.0}, {"date": "2018-01-08", "close": 135.28, "volume": 43360.0}, {"date": "2018-01-09", "close": 134.23, "volume": 20886.0}, {"date": "2018-01-10", "close": 134.13, "volume": 24508.0}, {"date": "2018-01-11", "close": 134.35, "volume": 23416.0}, {"date": "2018-01-12", "close": 134.38, "volume": 16621.0}, {"date": "2018-01-16", "close": 134.61, "volume": 30695.0}, {"date": "2018-01-17", "close": 134.33, "volume": 22422.0}, {"date": "2018-01-18", "close": 133.6, "volume": 26473.0}, {"date": "2018-01-19", "close": 133.14, "volume": 29068.0}, {"date": "2018-01-22", "close": 133.15, "volume": 26896.0}, {"date": "2018-01-23", "close": 133.63, "volume": 25364.0}, {"date": "2018-01-24", "close": 133.2, "volume": 12487.0}, {"date": "2018-01-25", "close": 133.71, "volume": 25343.0}, {"date": "2018-01-26", "close": 133.27, "volume": 27156.0}, {"date": "2018-01-29", "close": 132.77, "volume": 16041.0}, {"date": "2018-01-30", "close": 132.3, "volume": 33259.0}, {"date": "2018-01-31", "close": 132.47, "volume": 19107.0}, {"date": "2018-02-01", "close": 131.23, "volume": 185382.0}, {"date": "2018-02-02", "close": 130.58, "volume": 36783.0}, {"date": "2018-02-05", "close": 131.7, "volume": 99534.0}, {"date": "2018-02-06", "close": 131.0, "volume": 250385.0}, {"date": "2018-02-07", "close": 130.2501, "volume": 195071.0}, {"date": "2018-02-08", "close": 130.25, "volume": 66164.0}, {"date": "2018-02-09", "close": 129.85, "volume": 39140.0}, {"date": "2018-02-12", "close": 130.15, "volume": 189078.0}, {"date": "2018-02-13", "close": 130.39, "volume": 40504.0}, {"date": "2018-02-14", "close": 129.42, "volume": 35482.0}, {"date": "2018-02-15", "close": 129.64, "volume": 205871.0}, {"date": "2018-02-16", "close": 130.04, "volume": 15190.0}, {"date": "2018-02-20", "close": 129.77, "volume": 17077.0}, {"date": "2018-02-21", "close": 128.96, "volume": 37100.0}, {"date": "2018-02-22", "close": 129.26, "volume": 24792.0}, {"date": "2018-02-23", "close": 129.96, "volume": 11541.0}, {"date": "2018-02-26", "close": 130.04, "volume": 41644.0}, {"date": "2018-02-27", "close": 129.71, "volume": 19431.0}, {"date": "2018-02-28", "close": 130.19, "volume": 15016.0}, {"date": "2018-03-01", "close": 130.63, "volume": 123966.0}, {"date": "2018-03-02", "close": 129.93, "volume": 17774.0}, {"date": "2018-03-05", "close": 129.72, "volume": 74686.0}, {"date": "2018-03-06", "close": 129.8, "volume": 41787.0}, {"date": "2018-03-07", "close": 129.76, "volume": 16150.0}, {"date": "2018-03-08", "close": 130.23, "volume": 26535.0}, {"date": "2018-03-09", "close": 129.76, "volume": 9652.0}, {"date": "2018-03-12", "close": 130.2, "volume": 16827.0}, {"date": "2018-03-13", "close": 130.59, "volume": 38712.0}, {"date": "2018-03-14", "close": 131.09, "volume": 28497.0}, {"date": "2018-03-15", "close": 131.07, "volume": 10224.0}, {"date": "2018-03-16", "close": 130.76, "volume": 9871.0}, {"date": "2018-03-19", "close": 130.59, "volume": 11481.0}, {"date": "2018-03-20", "close": 130.2, "volume": 7584.0}, {"date": "2018-03-21", "close": 130.29, "volume": 20079.0}, {"date": "2018-03-22", "close": 131.09, "volume": 18534.0}, {"date": "2018-03-23", "close": 131.1, "volume": 126103.0}, {"date": "2018-03-26", "close": 130.76, "volume": 33956.0}, {"date": "2018-03-27", "close": 131.73, "volume": 12728.0}, {"date": "2018-03-28", "close": 131.82, "volume": 44592.0}, {"date": "2018-03-29", "close": 132.28, "volume": 86776.0}, {"date": "2018-04-02", "close": 132.19, "volume": 163483.0}, {"date": "2018-04-03", "close": 131.56, "volume": 56905.0}, {"date": "2018-04-04", "close": 131.46, "volume": 30274.0}, {"date": "2018-04-05", "close": 130.89, "volume": 6920.0}, {"date": "2018-04-06", "close": 131.75, "volume": 12085.0}, {"date": "2018-04-09", "close": 131.7414, "volume": 4018.0}, {"date": "2018-04-10", "close": 131.63, "volume": 8605.0}, {"date": "2018-04-11", "close": 131.81, "volume": 10838.0}, {"date": "2018-04-12", "close": 131.2, "volume": 10446.0}, {"date": "2018-04-13", "close": 131.32, "volume": 23724.0}, {"date": "2018-04-16", "close": 131.29, "volume": 16496.0}, {"date": "2018-04-17", "close": 131.5, "volume": 7322.0}, {"date": "2018-04-18", "close": 130.7699, "volume": 19079.0}, {"date": "2018-04-19", "close": 130.15, "volume": 23112.0}, {"date": "2018-04-20", "close": 129.52, "volume": 11724.0}, {"date": "2018-04-23", "close": 129.47, "volume": 74696.0}, {"date": "2018-04-24", "close": 129.17, "volume": 11983.0}, {"date": "2018-04-25", "close": 128.68, "volume": 38287.0}, {"date": "2018-04-26", "close": 129.23, "volume": 14750.0}, {"date": "2018-04-27", "close": 129.6801, "volume": 20320.0}, {"date": "2018-04-30", "close": 129.95, "volume": 11770.0}, {"date": "2018-05-01", "close": 129.36, "volume": 154591.0}, {"date": "2018-05-02", "close": 129.36, "volume": 23590.0}, {"date": "2018-05-03", "close": 129.76, "volume": 60393.0}, {"date": "2018-05-04", "close": 129.8, "volume": 15091.0}, {"date": "2018-05-07", "close": 129.71, "volume": 30542.0}, {"date": "2018-05-08", "close": 129.52, "volume": 20059.0}, {"date": "2018-05-09", "close": 129.0083, "volume": 6201.0}, {"date": "2018-05-10", "close": 129.49, "volume": 220682.0}, {"date": "2018-05-11", "close": 129.49, "volume": 623112.0}, {"date": "2018-05-14", "close": 129.125, "volume": 13962.0}, {"date": "2018-05-15", "close": 128.12, "volume": 12995.0}, {"date": "2018-05-16", "close": 127.78, "volume": 10562.0}, {"date": "2018-05-17", "close": 127.56, "volume": 14092.0}, {"date": "2018-05-18", "close": 128.21, "volume": 6944.0}, {"date": "2018-05-21", "close": 128.31, "volume": 83487.0}, {"date": "2018-05-22", "close": 128.24, "volume": 13131.0}, {"date": "2018-05-23", "close": 128.95, "volume": 17880.0}, {"date": "2018-05-24", "close": 129.46, "volume": 10045.0}, {"date": "2018-05-25", "close": 130.1, "volume": 71560.0}, {"date": "2018-05-29", "close": 131.99, "volume": 39060.0}, {"date": "2018-05-30", "close": 131.34, "volume": 15470.0}, {"date": "2018-05-31", "close": 131.27, "volume": 15435.0}, {"date": "2018-06-01", "close": 130.45, "volume": 203635.0}, {"date": "2018-06-04", "close": 129.8, "volume": 15765.0}, {"date": "2018-06-05", "close": 130.16, "volume": 61537.0}, {"date": "2018-06-06", "close": 129.46, "volume": 27367.0}, {"date": "2018-06-07", "close": 130.19, "volume": 63196.0}, {"date": "2018-06-08", "close": 129.88, "volume": 14418.0}, {"date": "2018-06-11", "close": 129.75, "volume": 7512.0}, {"date": "2018-06-12", "close": 129.67, "volume": 22572.0}, {"date": "2018-06-13", "close": 129.59, "volume": 55420.0}, {"date": "2018-06-14", "close": 130.2252, "volume": 14010.0}, {"date": "2018-06-15", "close": 130.32, "volume": 7234.0}, {"date": "2018-06-18", "close": 130.35, "volume": 13813.0}, {"date": "2018-06-19", "close": 130.82, "volume": 6505.0}, {"date": "2018-06-20", "close": 130.16, "volume": 11357.0}, {"date": "2018-06-21", "close": 130.64, "volume": 23035.0}, {"date": "2018-06-22", "close": 130.67, "volume": 10242.0}, {"date": "2018-06-25", "close": 130.89, "volume": 8924.0}, {"date": "2018-06-26", "close": 130.93, "volume": 67955.0}, {"date": "2018-06-27", "close": 131.63, "volume": 50267.0}, {"date": "2018-06-28", "close": 131.5282, "volume": 20089.0}, {"date": "2018-06-29", "close": 131.37, "volume": 38943.0}, {"date": "2018-07-02", "close": 130.95, "volume": 225721.0}, {"date": "2018-07-03", "close": 131.47, "volume": 33289.0}, {"date": "2018-07-05", "close": 131.56, "volume": 16928.0}, {"date": "2018-07-06", "close": 131.81, "volume": 24936.0}, {"date": "2018-07-09", "close": 131.28, "volume": 10705.0}, {"date": "2018-07-10", "close": 131.23, "volume": 32568.0}, {"date": "2018-07-11", "close": 131.4747, "volume": 17393.0}, {"date": "2018-07-12", "close": 131.47, "volume": 8385.0}, {"date": "2018-07-13", "close": 131.74, "volume": 13518.0}, {"date": "2018-07-16", "close": 131.37, "volume": 4207.0}, {"date": "2018-07-17", "close": 131.25, "volume": 6613.0}, {"date": "2018-07-18", "close": 131.05, "volume": 121604.0}, {"date": "2018-07-19", "close": 131.55, "volume": 11050.0}, {"date": "2018-07-20", "close": 130.77, "volume": 49896.0}, {"date": "2018-07-23", "close": 129.81, "volume": 8238.0}, {"date": "2018-07-24", "close": 129.99, "volume": 14528.0}, {"date": "2018-07-25", "close": 129.75, "volume": 20839.0}, {"date": "2018-07-26", "close": 129.61, "volume": 11002.0}, {"date": "2018-07-27", "close": 129.83, "volume": 8545.0}, {"date": "2018-07-30", "close": 129.57, "volume": 6444.0}, {"date": "2018-07-31", "close": 129.96, "volume": 3300.0}, {"date": "2018-08-01", "close": 129.12, "volume": 134281.0}, {"date": "2018-08-02", "close": 129.3, "volume": 76573.0}, {"date": "2018-08-03", "close": 129.71, "volume": 19099.0}, {"date": "2018-08-06", "close": 129.81, "volume": 7403.0}, {"date": "2018-08-07", "close": 129.44, "volume": 7771.0}, {"date": "2018-08-08", "close": 129.5, "volume": 22734.0}, {"date": "2018-08-09", "close": 130.1, "volume": 29727.0}, {"date": "2018-08-10", "close": 130.82, "volume": 83291.0}, {"date": "2018-08-13", "close": 130.765, "volume": 7437.0}, {"date": "2018-08-14", "close": 130.565, "volume": 16850.0}, {"date": "2018-08-15", "close": 131.05, "volume": 48799.0}, {"date": "2018-08-16", "close": 130.97, "volume": 12225.0}, {"date": "2018-08-17", "close": 131.02, "volume": 8961.0}, {"date": "2018-08-20", "close": 131.64, "volume": 16918.0}, {"date": "2018-08-21", "close": 131.3935, "volume": 24720.0}, {"date": "2018-08-22", "close": 131.75, "volume": 21133.0}, {"date": "2018-08-23", "close": 131.8, "volume": 5139.0}, {"date": "2018-08-24", "close": 131.89, "volume": 17542.0}, {"date": "2018-08-27", "close": 131.45, "volume": 36283.0}, {"date": "2018-08-28", "close": 130.99, "volume": 24656.0}, {"date": "2018-08-29", "close": 131.0184, "volume": 9960.0}, {"date": "2018-08-30", "close": 131.26, "volume": 8310.0}, {"date": "2018-08-31", "close": 131.24, "volume": 5031.0}, {"date": "2018-09-04", "close": 130.48, "volume": 87581.0}, {"date": "2018-09-05", "close": 130.36, "volume": 18138.0}, {"date": "2018-09-06", "close": 130.71, "volume": 75972.0}, {"date": "2018-09-07", "close": 129.93, "volume": 12681.0}, {"date": "2018-09-10", "close": 130.04, "volume": 8142.0}, {"date": "2018-09-11", "close": 129.48, "volume": 8353.0}, {"date": "2018-09-12", "close": 129.65, "volume": 7920.0}, {"date": "2018-09-13", "close": 129.69, "volume": 9189.0}, {"date": "2018-09-14", "close": 129.35, "volume": 23182.0}, {"date": "2018-09-17", "close": 129.41, "volume": 15480.0}, {"date": "2018-09-18", "close": 128.52, "volume": 22063.0}, {"date": "2018-09-19", "close": 128.18, "volume": 7695.0}, {"date": "2018-09-20", "close": 128.37, "volume": 8921.0}, {"date": "2018-09-21", "close": 128.44, "volume": 10142.0}, {"date": "2018-09-24", "close": 128.2436, "volume": 26296.0}, {"date": "2018-09-25", "close": 128.09, "volume": 41114.0}, {"date": "2018-09-26", "close": 128.6152, "volume": 202906.0}, {"date": "2018-09-27", "close": 128.7, "volume": 17847.0}, {"date": "2018-09-28", "close": 128.57, "volume": 13758.0}, {"date": "2018-10-01", "close": 127.78, "volume": 68852.0}, {"date": "2018-10-02", "close": 128.35, "volume": 78820.0}, {"date": "2018-10-03", "close": 126.9, "volume": 27948.0}, {"date": "2018-10-04", "close": 126.47, "volume": 16883.0}, {"date": "2018-10-05", "close": 125.8834, "volume": 26007.0}, {"date": "2018-10-08", "close": 125.8315, "volume": 27291.0}, {"date": "2018-10-09", "close": 126.1991, "volume": 23561.0}, {"date": "2018-10-10", "close": 126.31, "volume": 18168.0}, {"date": "2018-10-11", "close": 127.1099, "volume": 24771.0}, {"date": "2018-10-12", "close": 126.86, "volume": 208356.0}, {"date": "2018-10-15", "close": 126.86, "volume": 12855.0}, {"date": "2018-10-16", "close": 126.97, "volume": 439271.0}, {"date": "2018-10-17", "close": 126.5, "volume": 543843.0}, {"date": "2018-10-18", "close": 126.65, "volume": 39853.0}, {"date": "2018-10-19", "close": 126.5, "volume": 87784.0}, {"date": "2018-10-22", "close": 126.45, "volume": 26944.0}, {"date": "2018-10-23", "close": 126.77, "volume": 27906.0}, {"date": "2018-10-24", "close": 127.62, "volume": 16753.0}, {"date": "2018-10-25", "close": 127.2, "volume": 35501.0}, {"date": "2018-10-26", "close": 127.83, "volume": 19644.0}, {"date": "2018-10-29", "close": 127.76, "volume": 42060.0}, {"date": "2018-10-30", "close": 127.37, "volume": 13973.0}, {"date": "2018-10-31", "close": 126.93, "volume": 38054.0}, {"date": "2018-11-01", "close": 126.79, "volume": 53217.0}, {"date": "2018-11-02", "close": 125.82, "volume": 14848.0}, {"date": "2018-11-05", "close": 126.07, "volume": 24262.0}, {"date": "2018-11-06", "close": 125.86, "volume": 34793.0}, {"date": "2018-11-07", "close": 125.87, "volume": 117028.0}, {"date": "2018-11-08", "close": 125.72, "volume": 35017.0}, {"date": "2018-11-09", "close": 126.38, "volume": 12830.0}, {"date": "2018-11-12", "close": 126.95, "volume": 15227.0}, {"date": "2018-11-13", "close": 126.98, "volume": 26675.0}, {"date": "2018-11-14", "close": 127.21, "volume": 18428.0}, {"date": "2018-11-15", "close": 127.24, "volume": 78569.0}, {"date": "2018-11-16", "close": 127.77, "volume": 15428.0}, {"date": "2018-11-19", "close": 127.99, "volume": 15763.0}, {"date": "2018-11-20", "close": 128.05, "volume": 36552.0}, {"date": "2018-11-21", "close": 128.02, "volume": 9970.0}, {"date": "2018-11-23", "close": 128.125, "volume": 18345.0}, {"date": "2018-11-26", "close": 127.99, "volume": 19445.0}, {"date": "2018-11-27", "close": 128.12, "volume": 68086.0}, {"date": "2018-11-28", "close": 127.96, "volume": 26771.0}, {"date": "2018-11-29", "close": 128.38, "volume": 20513.0}, {"date": "2018-11-30", "close": 128.76, "volume": 108849.0}, {"date": "2018-12-03", "close": 128.94, "volume": 85441.0}, {"date": "2018-12-04", "close": 130.13, "volume": 33672.0}, {"date": "2018-12-06", "close": 130.59, "volume": 35850.0}, {"date": "2018-12-07", "close": 130.9, "volume": 107822.0}, {"date": "2018-12-10", "close": 131.1374, "volume": 108929.0}, {"date": "2018-12-11", "close": 130.9, "volume": 83169.0}, {"date": "2018-12-12", "close": 130.39, "volume": 55289.0}, {"date": "2018-12-13", "close": 130.27, "volume": 90103.0}, {"date": "2018-12-14", "close": 130.53, "volume": 195219.0}, {"date": "2018-12-17", "close": 131.04, "volume": 71456.0}, {"date": "2018-12-18", "close": 131.2, "volume": 33054.0}, {"date": "2018-12-19", "close": 132.25, "volume": 126017.0}, {"date": "2018-12-20", "close": 131.88, "volume": 1580607.0}, {"date": "2018-12-21", "close": 131.95, "volume": 136125.0}, {"date": "2018-12-24", "close": 132.43, "volume": 132417.0}, {"date": "2018-12-26", "close": 131.6683, "volume": 45467.0}, {"date": "2018-12-27", "close": 131.95, "volume": 74107.0}, {"date": "2018-12-28", "close": 132.9329, "volume": 66376.0}, {"date": "2018-12-31", "close": 133.51, "volume": 96283.0}, {"date": "2019-01-02", "close": 133.87, "volume": 233742.0}, {"date": "2019-01-03", "close": 135.11, "volume": 95773.0}, {"date": "2019-01-04", "close": 133.68, "volume": 79002.0}, {"date": "2019-01-07", "close": 133.23, "volume": 117505.0}, {"date": "2019-01-08", "close": 132.8631, "volume": 208069.0}, {"date": "2019-01-09", "close": 132.87, "volume": 589978.0}, {"date": "2019-01-10", "close": 132.51, "volume": 34955.0}, {"date": "2019-01-11", "close": 133.07, "volume": 52099.0}, {"date": "2019-01-14", "close": 132.87, "volume": 88331.0}, {"date": "2019-01-15", "close": 132.68, "volume": 68593.0}, {"date": "2019-01-16", "close": 132.7, "volume": 71441.0}, {"date": "2019-01-17", "close": 132.54, "volume": 31113.0}, {"date": "2019-01-18", "close": 132.02, "volume": 221283.0}, {"date": "2019-01-22", "close": 132.61, "volume": 30265.0}, {"date": "2019-01-23", "close": 132.54, "volume": 264008.0}, {"date": "2019-01-24", "close": 133.05, "volume": 75192.0}, {"date": "2019-01-25", "close": 132.63, "volume": 73532.0}, {"date": "2019-01-28", "close": 132.5489, "volume": 21753.0}, {"date": "2019-01-29", "close": 133.05, "volume": 57175.0}, {"date": "2019-01-30", "close": 133.24, "volume": 22944.0}, {"date": "2019-01-31", "close": 134.1, "volume": 131196.0}, {"date": "2019-02-01", "close": 133.05, "volume": 49447.0}, {"date": "2019-02-04", "close": 132.58, "volume": 95147.0}, {"date": "2019-02-05", "close": 132.94, "volume": 20514.0}, {"date": "2019-02-06", "close": 133.02, "volume": 130435.0}, {"date": "2019-02-07", "close": 133.61, "volume": 35306.0}, {"date": "2019-02-08", "close": 133.96, "volume": 25841.0}, {"date": "2019-02-11", "close": 133.6, "volume": 15548.0}, {"date": "2019-02-12", "close": 133.36, "volume": 230272.0}, {"date": "2019-02-13", "close": 133.0, "volume": 21837.0}, {"date": "2019-02-14", "close": 133.72, "volume": 74046.0}, {"date": "2019-02-15", "close": 133.74, "volume": 15831.0}, {"date": "2019-02-19", "close": 134.03, "volume": 36078.0}, {"date": "2019-02-20", "close": 133.87, "volume": 22073.0}, {"date": "2019-02-21", "close": 133.24, "volume": 24338.0}, {"date": "2019-02-22", "close": 133.63, "volume": 136258.0}, {"date": "2019-02-25", "close": 133.54, "volume": 27080.0}, {"date": "2019-02-26", "close": 134.04, "volume": 129228.0}, {"date": "2019-02-27", "close": 133.16, "volume": 33337.0}, {"date": "2019-02-28", "close": 132.75, "volume": 33645.0}, {"date": "2019-03-01", "close": 131.85, "volume": 265555.0}, {"date": "2019-03-04", "close": 132.5228, "volume": 34540.0}, {"date": "2019-03-05", "close": 132.66, "volume": 40644.0}, {"date": "2019-03-06", "close": 133.0749, "volume": 91770.0}, {"date": "2019-03-07", "close": 133.75, "volume": 66941.0}, {"date": "2019-03-08", "close": 134.05, "volume": 48989.0}, {"date": "2019-03-11", "close": 133.85, "volume": 36217.0}, {"date": "2019-03-12", "close": 134.43, "volume": 41595.0}, {"date": "2019-03-13", "close": 134.3, "volume": 36165.0}, {"date": "2019-03-14", "close": 133.78, "volume": 50207.0}, {"date": "2019-03-15", "close": 134.38, "volume": 15103.0}, {"date": "2019-03-18", "close": 134.22, "volume": 20400.0}, {"date": "2019-03-19", "close": 133.98, "volume": 20631.0}, {"date": "2019-03-20", "close": 135.12, "volume": 93459.0}, {"date": "2019-03-21", "close": 135.17, "volume": 90548.0}, {"date": "2019-03-22", "close": 136.64, "volume": 70666.0}, {"date": "2019-03-25", "close": 136.93, "volume": 112672.0}, {"date": "2019-03-26", "close": 136.85, "volume": 119022.0}, {"date": "2019-03-27", "close": 137.61, "volume": 53531.0}, {"date": "2019-03-28", "close": 137.88, "volume": 68695.0}, {"date": "2019-03-29", "close": 137.64, "volume": 99929.0}, {"date": "2019-04-01", "close": 135.95, "volume": 278744.0}, {"date": "2019-04-02", "close": 136.21, "volume": 177265.0}, {"date": "2019-04-03", "close": 135.39, "volume": 45497.0}, {"date": "2019-04-04", "close": 135.7, "volume": 33237.0}, {"date": "2019-04-05", "close": 135.86, "volume": 19836.0}, {"date": "2019-04-08", "close": 135.57, "volume": 52888.0}, {"date": "2019-04-09", "close": 135.88, "volume": 85673.0}, {"date": "2019-04-10", "close": 136.21, "volume": 48891.0}, {"date": "2019-04-11", "close": 135.75, "volume": 62942.0}, {"date": "2019-04-12", "close": 134.99, "volume": 45475.0}, {"date": "2019-04-15", "close": 135.18, "volume": 57736.0}, {"date": "2019-04-16", "close": 134.58, "volume": 206944.0}, {"date": "2019-04-17", "close": 134.48, "volume": 58749.0}, {"date": "2019-04-18", "close": 134.94, "volume": 73956.0}, {"date": "2019-04-22", "close": 134.55, "volume": 142154.0}, {"date": "2019-04-23", "close": 134.75, "volume": 23847.0}, {"date": "2019-04-24", "close": 135.53, "volume": 31737.0}, {"date": "2019-04-25", "close": 135.37, "volume": 29516.0}, {"date": "2019-04-26", "close": 135.77, "volume": 40952.0}, {"date": "2019-04-29", "close": 135.3, "volume": 67347.0}, {"date": "2019-04-30", "close": 135.73, "volume": 359854.0}, {"date": "2019-05-01", "close": 135.67, "volume": 103026.0}, {"date": "2019-05-02", "close": 135.1, "volume": 127582.0}, {"date": "2019-05-03", "close": 135.39, "volume": 33396.0}, {"date": "2019-05-06", "close": 135.78, "volume": 32602.0}, {"date": "2019-05-07", "close": 136.43, "volume": 185348.0}, {"date": "2019-05-08", "close": 136.09, "volume": 83243.0}, {"date": "2019-05-09", "close": 136.58, "volume": 57317.0}, {"date": "2019-05-10", "close": 136.37, "volume": 52550.0}, {"date": "2019-05-13", "close": 137.29, "volume": 39036.0}, {"date": "2019-05-14", "close": 137.04, "volume": 25139.0}, {"date": "2019-05-15", "close": 137.63, "volume": 73075.0}, {"date": "2019-05-16", "close": 137.31, "volume": 223116.0}, {"date": "2019-05-17", "close": 137.47, "volume": 34962.0}, {"date": "2019-05-20", "close": 137.17, "volume": 24511.0}, {"date": "2019-05-21", "close": 136.97, "volume": 101580.0}, {"date": "2019-05-22", "close": 137.55, "volume": 46704.0}, {"date": "2019-05-23", "close": 138.69, "volume": 31236.0}, {"date": "2019-05-24", "close": 138.76, "volume": 32598.0}, {"date": "2019-05-28", "close": 139.55, "volume": 24890.0}, {"date": "2019-05-29", "close": 139.73, "volume": 51468.0}, {"date": "2019-05-30", "close": 140.54, "volume": 35616.0}, {"date": "2019-05-31", "close": 141.72, "volume": 161294.0}, {"date": "2019-06-03", "close": 142.21, "volume": 954102.0}, {"date": "2019-06-04", "close": 141.315, "volume": 305516.0}, {"date": "2019-06-05", "close": 141.06, "volume": 124815.0}, {"date": "2019-06-06", "close": 141.165, "volume": 81654.0}, {"date": "2019-06-07", "close": 142.0831, "volume": 139569.0}, {"date": "2019-06-10", "close": 141.05, "volume": 650472.0}, {"date": "2019-06-11", "close": 141.16, "volume": 193395.0}, {"date": "2019-06-12", "close": 141.37, "volume": 54758.0}, {"date": "2019-06-13", "close": 141.8, "volume": 55426.0}, {"date": "2019-06-14", "close": 142.0, "volume": 59292.0}, {"date": "2019-06-17", "close": 142.08, "volume": 62889.0}, {"date": "2019-06-18", "close": 142.52, "volume": 86730.0}, {"date": "2019-06-19", "close": 142.8199, "volume": 82741.0}, {"date": "2019-06-20", "close": 143.19, "volume": 232078.0}, {"date": "2019-06-21", "close": 142.31, "volume": 43725.0}, {"date": "2019-06-24", "close": 142.95, "volume": 41223.0}, {"date": "2019-06-25", "close": 143.4115, "volume": 58382.0}, {"date": "2019-06-26", "close": 142.59, "volume": 30923.0}, {"date": "2019-06-27", "close": 143.19, "volume": 41145.0}, {"date": "2019-06-28", "close": 143.12, "volume": 53702.0}, {"date": "2019-07-01", "close": 142.64, "volume": 246092.0}, {"date": "2019-07-02", "close": 143.4, "volume": 40371.0}, {"date": "2019-07-03", "close": 143.9, "volume": 50584.0}, {"date": "2019-07-05", "close": 142.61, "volume": 108174.0}, {"date": "2019-07-08", "close": 142.62, "volume": 36604.0}, {"date": "2019-07-09", "close": 142.52, "volume": 22682.0}, {"date": "2019-07-10", "close": 142.2409, "volume": 75572.0}, {"date": "2019-07-11", "close": 141.05, "volume": 39461.0}, {"date": "2019-07-12", "close": 141.22, "volume": 18739.0}, {"date": "2019-07-15", "close": 141.8069, "volume": 51624.0}, {"date": "2019-07-16", "close": 141.38, "volume": 71478.0}, {"date": "2019-07-17", "close": 142.4114, "volume": 71411.0}, {"date": "2019-07-18", "close": 142.65, "volume": 45248.0}, {"date": "2019-07-19", "close": 142.4152, "volume": 52799.0}, {"date": "2019-07-22", "close": 142.51, "volume": 27735.0}, {"date": "2019-07-23", "close": 142.0784, "volume": 23212.0}, {"date": "2019-07-24", "close": 142.5, "volume": 32858.0}, {"date": "2019-07-25", "close": 142.04, "volume": 38249.0}, {"date": "2019-07-26", "close": 142.18, "volume": 21445.0}, {"date": "2019-07-29", "close": 142.32, "volume": 863085.0}, {"date": "2019-07-30", "close": 142.5, "volume": 46563.0}, {"date": "2019-07-31", "close": 143.27, "volume": 100111.0}, {"date": "2019-08-01", "close": 145.01, "volume": 253500.0}, {"date": "2019-08-02", "close": 145.74, "volume": 60289.0}, {"date": "2019-08-05", "close": 147.55, "volume": 97262.0}, {"date": "2019-08-06", "close": 148.24, "volume": 175297.0}, {"date": "2019-08-07", "close": 148.22, "volume": 202983.0}, {"date": "2019-08-08", "close": 148.34, "volume": 88223.0}, {"date": "2019-08-09", "close": 148.03, "volume": 179084.0}, {"date": "2019-08-12", "close": 149.8345, "volume": 50097.0}, {"date": "2019-08-13", "close": 149.4, "volume": 119930.0}, {"date": "2019-08-14", "close": 151.21, "volume": 164537.0}, {"date": "2019-08-15", "close": 152.39, "volume": 128753.0}, {"date": "2019-08-16", "close": 151.69, "volume": 258425.0}, {"date": "2019-08-19", "close": 150.58, "volume": 64395.0}, {"date": "2019-08-20", "close": 151.57, "volume": 46760.0}, {"date": "2019-08-21", "close": 151.01, "volume": 58790.0}, {"date": "2019-08-22", "close": 150.41, "volume": 35365.0}, {"date": "2019-08-23", "close": 151.87, "volume": 120787.0}, {"date": "2019-08-26", "close": 151.56, "volume": 48881.0}, {"date": "2019-08-27", "close": 152.93, "volume": 79710.0}, {"date": "2019-08-28", "close": 152.94, "volume": 86300.0}, {"date": "2019-08-29", "close": 152.62, "volume": 126824.0}, {"date": "2019-08-30", "close": 152.5, "volume": 72408.0}, {"date": "2019-09-03", "close": 152.41, "volume": 708606.0}, {"date": "2019-09-04", "close": 152.74, "volume": 282617.0}, {"date": "2019-09-05", "close": 150.82, "volume": 89218.0}, {"date": "2019-09-06", "close": 151.43, "volume": 192195.0}, {"date": "2019-09-09", "close": 149.73, "volume": 42959.0}, {"date": "2019-09-10", "close": 147.93, "volume": 283087.0}, {"date": "2019-09-11", "close": 147.76, "volume": 66923.0}, {"date": "2019-09-12", "close": 147.21, "volume": 184002.0}, {"date": "2019-09-13", "close": 144.99, "volume": 169567.0}, {"date": "2019-09-16", "close": 146.14, "volume": 69331.0}, {"date": "2019-09-17", "close": 146.76, "volume": 95492.0}, {"date": "2019-09-18", "close": 147.12, "volume": 193382.0}, {"date": "2019-09-19", "close": 147.35, "volume": 205083.0}, {"date": "2019-09-20", "close": 148.6, "volume": 63004.0}, {"date": "2019-09-23", "close": 148.65, "volume": 99189.0}, {"date": "2019-09-24", "close": 150.05, "volume": 99596.0}, {"date": "2019-09-25", "close": 148.42, "volume": 166345.0}, {"date": "2019-09-26", "close": 149.02, "volume": 95167.0}, {"date": "2019-09-27", "close": 149.3, "volume": 75016.0}, {"date": "2019-09-30", "close": 149.48, "volume": 77043.0}, {"date": "2019-10-01", "close": 149.67, "volume": 290292.0}, {"date": "2019-10-02", "close": 150.05, "volume": 167763.0}, {"date": "2019-10-03", "close": 151.15, "volume": 214419.0}, {"date": "2019-10-04", "close": 151.728, "volume": 243871.0}, {"date": "2019-10-07", "close": 151.0283, "volume": 100359.0}, {"date": "2019-10-08", "close": 151.39, "volume": 897843.0}, {"date": "2019-10-09", "close": 150.71, "volume": 339293.0}, {"date": "2019-10-10", "close": 149.14, "volume": 173613.0}, {"date": "2019-10-11", "close": 147.68, "volume": 309196.0}, {"date": "2019-10-14", "close": 148.29, "volume": 197136.0}, {"date": "2019-10-15", "close": 147.08, "volume": 230690.0}, {"date": "2019-10-16", "close": 147.42, "volume": 103074.0}, {"date": "2019-10-17", "close": 147.24, "volume": 99287.0}, {"date": "2019-10-18", "close": 147.34, "volume": 96792.0}, {"date": "2019-10-21", "close": 146.5, "volume": 108204.0}, {"date": "2019-10-22", "close": 147.09, "volume": 106093.0}, {"date": "2019-10-23", "close": 147.21, "volume": 77259.0}, {"date": "2019-10-24", "close": 147.02, "volume": 113640.0}, {"date": "2019-10-25", "close": 146.58, "volume": 54543.0}, {"date": "2019-10-28", "close": 145.64, "volume": 93255.0}, {"date": "2019-10-29", "close": 145.77, "volume": 183906.0}, {"date": "2019-10-30", "close": 147.09, "volume": 363397.0}, {"date": "2019-10-31", "close": 148.49, "volume": 148147.0}, {"date": "2019-11-01", "close": 147.83, "volume": 372122.0}, {"date": "2019-11-04", "close": 146.52, "volume": 161192.0}, {"date": "2019-11-05", "close": 145.33, "volume": 71546.0}, {"date": "2019-11-06", "close": 145.98, "volume": 94814.0}, {"date": "2019-11-07", "close": 144.08, "volume": 206859.0}, {"date": "2019-11-08", "close": 143.65, "volume": 96068.0}, {"date": "2019-11-11", "close": 143.87, "volume": 37926.0}, {"date": "2019-11-12", "close": 144.2, "volume": 1247895.0}, {"date": "2019-11-13", "close": 144.74, "volume": 104486.0}, {"date": "2019-11-14", "close": 145.74, "volume": 46852.0}, {"date": "2019-11-15", "close": 145.58, "volume": 19565.0}, {"date": "2019-11-18", "close": 145.95, "volume": 23100.0}, {"date": "2019-11-19", "close": 146.58, "volume": 66252.0}, {"date": "2019-11-20", "close": 147.55, "volume": 74622.0}, {"date": "2019-11-21", "close": 147.01, "volume": 87633.0}, {"date": "2019-11-22", "close": 147.06, "volume": 44394.0}, {"date": "2019-11-25", "close": 147.3, "volume": 24281.0}, {"date": "2019-11-26", "close": 147.75, "volume": 65329.0}, {"date": "2019-11-27", "close": 147.31, "volume": 106002.0}, {"date": "2019-11-29", "close": 147.095, "volume": 19744.0}, {"date": "2019-12-02", "close": 145.56, "volume": 292351.0}, {"date": "2019-12-03", "close": 147.79, "volume": 175748.0}, {"date": "2019-12-04", "close": 146.81, "volume": 169014.0}, {"date": "2019-12-05", "close": 146.34, "volume": 148709.0}, {"date": "2019-12-06", "close": 145.72, "volume": 95732.0}, {"date": "2019-12-09", "close": 145.99, "volume": 31443.0}, {"date": "2019-12-10", "close": 145.8947, "volume": 67488.0}, {"date": "2019-12-11", "close": 146.77, "volume": 44229.0}, {"date": "2019-12-12", "close": 144.94, "volume": 118694.0}, {"date": "2019-12-13", "close": 146.29, "volume": 50840.0}, {"date": "2019-12-16", "close": 145.2116, "volume": 52275.0}, {"date": "2019-12-17", "close": 145.2, "volume": 44843.0}, {"date": "2019-12-18", "close": 144.33, "volume": 61707.0}, {"date": "2019-12-19", "close": 144.15, "volume": 81114.0}, {"date": "2019-12-20", "close": 144.24, "volume": 43719.0}, {"date": "2019-12-23", "close": 144.04, "volume": 27478.0}, {"date": "2019-12-24", "close": 144.38, "volume": 14649.0}, {"date": "2019-12-26", "close": 144.6734, "volume": 29032.0}, {"date": "2019-12-27", "close": 144.81, "volume": 32756.0}, {"date": "2019-12-30", "close": 144.49, "volume": 38545.0}, {"date": "2019-12-31", "close": 143.61, "volume": 106741.0}, {"date": "2020-01-02", "close": 144.7, "volume": 181993.0}, {"date": "2020-01-03", "close": 146.32, "volume": 122283.0}, {"date": "2020-01-06", "close": 145.95, "volume": 142462.0}, {"date": "2020-01-07", "close": 145.53, "volume": 75061.0}, {"date": "2020-01-08", "close": 144.85, "volume": 98800.0}, {"date": "2020-01-09", "close": 145.12, "volume": 93633.0}, {"date": "2020-01-10", "close": 145.91, "volume": 129485.0}, {"date": "2020-01-13", "close": 145.56, "volume": 54871.0}, {"date": "2020-01-14", "close": 146.15, "volume": 57345.0}, {"date": "2020-01-15", "close": 146.79, "volume": 48119.0}, {"date": "2020-01-16", "close": 146.35, "volume": 144975.0}, {"date": "2020-01-17", "close": 145.68, "volume": 94303.0}, {"date": "2020-01-21", "close": 146.7595, "volume": 180396.0}, {"date": "2020-01-22", "close": 147.1, "volume": 51097.0}, {"date": "2020-01-23", "close": 147.82, "volume": 80296.0}, {"date": "2020-01-24", "close": 148.71, "volume": 114163.0}, {"date": "2020-01-27", "close": 150.24, "volume": 82563.0}, {"date": "2020-01-28", "close": 149.39, "volume": 48480.0}, {"date": "2020-01-29", "close": 150.52, "volume": 65184.0}, {"date": "2020-01-30", "close": 150.69, "volume": 142485.0}, {"date": "2020-01-31", "close": 151.86, "volume": 86305.0}, {"date": "2020-02-03", "close": 151.55, "volume": 165220.0}, {"date": "2020-02-04", "close": 150.0605, "volume": 24209.0}, {"date": "2020-02-05", "close": 149.04, "volume": 131500.0}, {"date": "2020-02-06", "close": 149.4, "volume": 51870.0}, {"date": "2020-02-07", "close": 150.46, "volume": 24458.0}, {"date": "2020-02-10", "close": 150.8, "volume": 34066.0}, {"date": "2020-02-11", "close": 150.3, "volume": 59204.0}, {"date": "2020-02-12", "close": 149.75, "volume": 41732.0}, {"date": "2020-02-13", "close": 149.99, "volume": 59986.0}, {"date": "2020-02-14", "close": 150.4, "volume": 35917.0}, {"date": "2020-02-18", "close": 151.09, "volume": 23629.0}, {"date": "2020-02-19", "close": 151.09, "volume": 29064.0}, {"date": "2020-02-20", "close": 151.95, "volume": 37951.0}, {"date": "2020-02-21", "close": 152.88, "volume": 87412.0}, {"date": "2020-02-24", "close": 154.58, "volume": 110887.0}, {"date": "2020-02-25", "close": 155.32, "volume": 139100.0}, {"date": "2020-02-26", "close": 155.02, "volume": 121237.0}, {"date": "2020-02-27", "close": 156.28, "volume": 262156.0}, {"date": "2020-02-28", "close": 158.88, "volume": 539062.0}, {"date": "2020-03-02", "close": 157.92, "volume": 331642.0}, {"date": "2020-03-03", "close": 160.43, "volume": 247405.0}, {"date": "2020-03-04", "close": 159.52, "volume": 164164.0}, {"date": "2020-03-05", "close": 162.07, "volume": 98955.0}, {"date": "2020-03-06", "close": 166.88, "volume": 537493.0}, {"date": "2020-03-09", "close": 171.5, "volume": 469169.0}, {"date": "2020-03-10", "close": 165.47, "volume": 455241.0}, {"date": "2020-03-11", "close": 163.16, "volume": 323167.0}, {"date": "2020-03-12", "close": 162.53, "volume": 445777.0}, {"date": "2020-03-13", "close": 159.71, "volume": 444007.0}, {"date": "2020-03-16", "close": 167.89, "volume": 493301.0}, {"date": "2020-03-17", "close": 159.25, "volume": 221271.0}, {"date": "2020-03-18", "close": 151.22, "volume": 904498.0}, {"date": "2020-03-19", "close": 156.01, "volume": 424343.0}, {"date": "2020-03-20", "close": 162.51, "volume": 157472.0}, {"date": "2020-03-23", "close": 167.85, "volume": 173372.0}, {"date": "2020-03-24", "close": 165.38, "volume": 137047.0}, {"date": "2020-03-25", "close": 165.5659, "volume": 55036.0}, {"date": "2020-03-26", "close": 165.32, "volume": 95250.0}, {"date": "2020-03-27", "close": 168.34, "volume": 175364.0}, {"date": "2020-03-30", "close": 167.39, "volume": 353603.0}, {"date": "2020-03-31", "close": 167.613, "volume": 612021.0}, {"date": "2020-04-01", "close": 169.19, "volume": 179084.0}, {"date": "2020-04-02", "close": 169.54, "volume": 167489.0}, {"date": "2020-04-03", "close": 169.31, "volume": 79638.0}, {"date": "2020-04-06", "close": 168.2, "volume": 390893.0}, {"date": "2020-04-07", "close": 167.25, "volume": 718619.0}, {"date": "2020-04-08", "close": 165.89, "volume": 57200.0}, {"date": "2020-04-09", "close": 166.23, "volume": 83990.0}, {"date": "2020-04-13", "close": 165.47, "volume": 28397.0}, {"date": "2020-04-14", "close": 165.64, "volume": 87218.0}, {"date": "2020-04-15", "close": 168.3, "volume": 42606.0}, {"date": "2020-04-16", "close": 169.29, "volume": 74532.0}, {"date": "2020-04-17", "close": 167.93, "volume": 60734.0}, {"date": "2020-04-20", "close": 169.04, "volume": 64881.0}, {"date": "2020-04-21", "close": 170.16, "volume": 253963.0}, {"date": "2020-04-22", "close": 168.93, "volume": 39295.0}, {"date": "2020-04-23", "close": 169.56, "volume": 75206.0}, {"date": "2020-04-24", "close": 170.0, "volume": 38470.0}, {"date": "2020-04-27", "close": 168.0, "volume": 62321.0}, {"date": "2020-04-28", "close": 169.72, "volume": 31277.0}, {"date": "2020-04-29", "close": 169.4, "volume": 25127.0}, {"date": "2020-04-30", "close": 168.16, "volume": 342754.0}, {"date": "2020-05-01", "close": 168.65, "volume": 102306.0}, {"date": "2020-05-04", "close": 168.31, "volume": 94692.0}, {"date": "2020-05-05", "close": 168.2, "volume": 46712.0}, {"date": "2020-05-06", "close": 166.69, "volume": 68618.0}, {"date": "2020-05-07", "close": 168.72, "volume": 46298.0}, {"date": "2020-05-08", "close": 167.34, "volume": 90459.0}, {"date": "2020-05-11", "close": 166.27, "volume": 29578.0}, {"date": "2020-05-12", "close": 167.33, "volume": 43994.0}, {"date": "2020-05-13", "close": 168.0, "volume": 68644.0}, {"date": "2020-05-14", "close": 168.95, "volume": 42577.0}, {"date": "2020-05-15", "close": 168.51, "volume": 74944.0}, {"date": "2020-05-18", "close": 166.2, "volume": 98294.0}, {"date": "2020-05-19", "close": 166.79, "volume": 66644.0}, {"date": "2020-05-20", "close": 167.07, "volume": 184585.0}, {"date": "2020-05-21", "close": 167.44, "volume": 365414.0}, {"date": "2020-05-22", "close": 167.96, "volume": 36033.0}, {"date": "2020-05-26", "close": 166.71, "volume": 101890.0}, {"date": "2020-05-27", "close": 166.74, "volume": 55780.0}, {"date": "2020-05-28", "close": 166.35, "volume": 167381.0}, {"date": "2020-05-29", "close": 167.24, "volume": 171082.0}, {"date": "2020-06-01", "close": 166.4, "volume": 329156.0}, {"date": "2020-06-02", "close": 166.0, "volume": 122140.0}, {"date": "2020-06-03", "close": 164.17, "volume": 112498.0}, {"date": "2020-06-04", "close": 162.6, "volume": 402654.0}, {"date": "2020-06-05", "close": 161.53, "volume": 186004.0}, {"date": "2020-06-08", "close": 161.73, "volume": 125303.0}, {"date": "2020-06-09", "close": 163.05, "volume": 58055.0}, {"date": "2020-06-10", "close": 164.93, "volume": 174425.0}, {"date": "2020-06-11", "close": 166.9, "volume": 239485.0}, {"date": "2020-06-12", "close": 165.94, "volume": 63383.0}, {"date": "2020-06-15", "close": 165.95, "volume": 204294.0}, {"date": "2020-06-16", "close": 164.47, "volume": 1159569.0}, {"date": "2020-06-17", "close": 164.92, "volume": 66811.0}, {"date": "2020-06-18", "close": 166.04, "volume": 55338.0}, {"date": "2020-06-19", "close": 166.1886, "volume": 127280.0}, {"date": "2020-06-22", "close": 166.115, "volume": 95570.0}, {"date": "2020-06-23", "close": 165.55, "volume": 85726.0}, {"date": "2020-06-24", "close": 166.7332, "volume": 79786.0}, {"date": "2020-06-25", "close": 166.93, "volume": 275736.0}, {"date": "2020-06-26", "close": 168.1, "volume": 68479.0}, {"date": "2020-06-29", "close": 167.94, "volume": 96719.0}, {"date": "2020-06-30", "close": 167.35, "volume": 126443.0}, {"date": "2020-07-01", "close": 166.91, "volume": 220849.0}, {"date": "2020-07-02", "close": 167.04, "volume": 180990.0}, {"date": "2020-07-06", "close": 166.56, "volume": 97399.0}, {"date": "2020-07-07", "close": 168.08, "volume": 47413.0}, {"date": "2020-07-08", "close": 167.62, "volume": 60139.0}, {"date": "2020-07-09", "close": 169.3288, "volume": 65261.0}, {"date": "2020-07-10", "close": 168.68, "volume": 72819.0}, {"date": "2020-07-13", "close": 169.041, "volume": 41493.0}, {"date": "2020-07-14", "close": 169.12, "volume": 80991.0}, {"date": "2020-07-15", "close": 168.66, "volume": 54302.0}, {"date": "2020-07-16", "close": 169.17, "volume": 43935.0}, {"date": "2020-07-17", "close": 168.8901, "volume": 50524.0}, {"date": "2020-07-20", "close": 169.21, "volume": 147776.0}, {"date": "2020-07-21", "close": 169.47, "volume": 84218.0}, {"date": "2020-07-22", "close": 169.64, "volume": 83424.0}, {"date": "2020-07-23", "close": 170.71, "volume": 70293.0}, {"date": "2020-07-24", "close": 170.69, "volume": 80797.0}, {"date": "2020-07-27", "close": 170.07, "volume": 77609.0}, {"date": "2020-07-28", "close": 171.05, "volume": 76350.0}, {"date": "2020-07-29", "close": 171.03, "volume": 101385.0}, {"date": "2020-07-30", "close": 171.82, "volume": 65188.0}, {"date": "2020-07-31", "close": 171.85, "volume": 82484.0}, {"date": "2020-08-03", "close": 171.15, "volume": 188675.0}, {"date": "2020-08-04", "close": 172.3306, "volume": 89759.0}, {"date": "2020-08-05", "close": 171.18, "volume": 87711.0}, {"date": "2020-08-06", "close": 171.73, "volume": 132887.0}, {"date": "2020-08-07", "close": 170.88, "volume": 85538.0}, {"date": "2020-08-10", "close": 170.46, "volume": 118220.0}, {"date": "2020-08-11", "close": 169.11, "volume": 194657.0}, {"date": "2020-08-12", "close": 167.89, "volume": 364173.0}, {"date": "2020-08-13", "close": 166.69, "volume": 336499.0}, {"date": "2020-08-14", "close": 166.41, "volume": 79074.0}, {"date": "2020-08-17", "close": 166.98, "volume": 153596.0}, {"date": "2020-08-18", "close": 167.65, "volume": 104732.0}, {"date": "2020-08-19", "close": 166.97, "volume": 330762.0}, {"date": "2020-08-20", "close": 168.06, "volume": 75426.0}, {"date": "2020-08-21", "close": 168.59, "volume": 154188.0}, {"date": "2020-08-24", "close": 168.22, "volume": 84580.0}, {"date": "2020-08-25", "close": 167.34, "volume": 127774.0}, {"date": "2020-08-26", "close": 166.87, "volume": 189162.0}, {"date": "2020-08-27", "close": 164.94, "volume": 173684.0}, {"date": "2020-08-28", "close": 164.87, "volume": 135848.0}, {"date": "2020-08-31", "close": 165.4, "volume": 507027.0}, {"date": "2020-09-01", "close": 166.65, "volume": 257514.0}, {"date": "2020-09-02", "close": 167.77, "volume": 314476.0}, {"date": "2020-09-03", "close": 168.11, "volume": 151447.0}, {"date": "2020-09-04", "close": 165.8, "volume": 225238.0}, {"date": "2020-09-08", "close": 166.48, "volume": 162209.0}, {"date": "2020-09-09", "close": 166.13, "volume": 202367.0}, {"date": "2020-09-10", "close": 166.61, "volume": 252669.0}, {"date": "2020-09-11", "close": 167.05, "volume": 152559.0}, {"date": "2020-09-14", "close": 166.97, "volume": 80906.0}, {"date": "2020-09-15", "close": 166.83, "volume": 85132.0}, {"date": "2020-09-16", "close": 166.58, "volume": 236454.0}, {"date": "2020-09-17", "close": 166.81, "volume": 87570.0}, {"date": "2020-09-18", "close": 166.35, "volume": 192287.0}, {"date": "2020-09-21", "close": 166.93, "volume": 142873.0}, {"date": "2020-09-22", "close": 166.93, "volume": 106969.0}, {"date": "2020-09-23", "close": 167.13, "volume": 173804.0}, {"date": "2020-09-24", "close": 167.59, "volume": 222027.0}, {"date": "2020-09-25", "close": 167.7, "volume": 147200.0}, {"date": "2020-09-28", "close": 167.47, "volume": 71974.0}, {"date": "2020-09-29", "close": 167.59, "volume": 62867.0}, {"date": "2020-09-30", "close": 166.49, "volume": 220526.0}, {"date": "2020-10-01", "close": 166.55, "volume": 171285.0}, {"date": "2020-10-02", "close": 166.05, "volume": 139032.0}, {"date": "2020-10-05", "close": 163.64, "volume": 244429.0}, {"date": "2020-10-06", "close": 164.34, "volume": 292113.0}, {"date": "2020-10-07", "close": 163.31, "volume": 268190.0}, {"date": "2020-10-08", "close": 164.03, "volume": 164155.0}, {"date": "2020-10-09", "close": 163.9, "volume": 106945.0}, {"date": "2020-10-12", "close": 164.32, "volume": 79078.0}, {"date": "2020-10-13", "close": 165.17, "volume": 505662.0}, {"date": "2020-10-14", "close": 165.41, "volume": 1751940.0}, {"date": "2020-10-15", "close": 165.24, "volume": 709393.0}, {"date": "2020-10-16", "close": 164.9, "volume": 159415.0}, {"date": "2020-10-19", "close": 164.49, "volume": 111675.0}, {"date": "2020-10-20", "close": 163.33, "volume": 287285.0}, {"date": "2020-10-21", "close": 162.93, "volume": 296407.0}, {"date": "2020-10-22", "close": 161.58, "volume": 166991.0}, {"date": "2020-10-23", "close": 162.26, "volume": 303906.0}, {"date": "2020-10-26", "close": 163.41, "volume": 232534.0}, {"date": "2020-10-27", "close": 164.16, "volume": 157848.0}, {"date": "2020-10-28", "close": 164.27, "volume": 395958.0}, {"date": "2020-10-29", "close": 162.9, "volume": 445413.0}, {"date": "2020-10-30", "close": 161.66, "volume": 316722.0}, {"date": "2020-11-02", "close": 162.24, "volume": 467432.0}, {"date": "2020-11-03", "close": 161.45, "volume": 276601.0}, {"date": "2020-11-04", "close": 163.8, "volume": 503818.0}, {"date": "2020-11-05", "close": 164.48, "volume": 514819.0}, {"date": "2020-11-06", "close": 162.97, "volume": 213211.0}, {"date": "2020-11-09", "close": 160.31, "volume": 509948.0}, {"date": "2020-11-10", "close": 159.57, "volume": 97005.0}, {"date": "2020-11-11", "close": 160.01, "volume": 112468.0}, {"date": "2020-11-12", "close": 161.99, "volume": 389965.0}, {"date": "2020-11-13", "close": 161.76, "volume": 424173.0}, {"date": "2020-11-16", "close": 161.48, "volume": 166351.0}, {"date": "2020-11-17", "close": 162.41, "volume": 103588.0}, {"date": "2020-11-18", "close": 162.53, "volume": 151663.0}, {"date": "2020-11-19", "close": 163.23, "volume": 77381.0}, {"date": "2020-11-20", "close": 164.32, "volume": 87926.0}, {"date": "2020-11-23", "close": 163.67, "volume": 132385.0}, {"date": "2020-11-24", "close": 162.59, "volume": 170044.0}, {"date": "2020-11-25", "close": 162.43, "volume": 111790.0}, {"date": "2020-11-27", "close": 163.51, "volume": 66652.0}, {"date": "2020-11-30", "close": 163.22, "volume": 213392.0}, {"date": "2020-12-01", "close": 159.25, "volume": 334165.0}, {"date": "2020-12-02", "close": 158.21, "volume": 360849.0}, {"date": "2020-12-03", "close": 159.2, "volume": 390385.0}, {"date": "2020-12-04", "close": 157.38, "volume": 466832.0}, {"date": "2020-12-07", "close": 158.45, "volume": 239989.0}, {"date": "2020-12-08", "close": 159.03, "volume": 168079.0}, {"date": "2020-12-09", "close": 158.68, "volume": 225944.0}, {"date": "2020-12-10", "close": 159.66, "volume": 151910.0}, {"date": "2020-12-11", "close": 160.16, "volume": 116207.0}, {"date": "2020-12-14", "close": 159.76, "volume": 179733.0}, {"date": "2020-12-15", "close": 159.44, "volume": 327667.0}, {"date": "2020-12-16", "close": 159.07, "volume": 205363.0}, {"date": "2020-12-17", "close": 158.59, "volume": 170458.0}, {"date": "2020-12-18", "close": 158.14, "volume": 306332.0}, {"date": "2020-12-21", "close": 158.59, "volume": 377299.0}, {"date": "2020-12-22", "close": 159.21, "volume": 149962.0}, {"date": "2020-12-23", "close": 158.38, "volume": 256715.0}, {"date": "2020-12-24", "close": 158.7, "volume": 79889.0}, {"date": "2020-12-28", "close": 158.88, "volume": 165129.0}, {"date": "2020-12-29", "close": 158.77, "volume": 213973.0}, {"date": "2020-12-30", "close": 158.96, "volume": 192207.0}, {"date": "2020-12-31", "close": 159.22, "volume": 129911.0}, {"date": "2021-01-04", "close": 159.13, "volume": 263493.0}, {"date": "2021-01-05", "close": 158.16, "volume": 466749.0}, {"date": "2021-01-06", "close": 155.7, "volume": 366081.0}, {"date": "2021-01-07", "close": 154.65, "volume": 338851.0}, {"date": "2021-01-08", "close": 154.14, "volume": 409421.0}, {"date": "2021-01-11", "close": 153.82, "volume": 302689.0}, {"date": "2021-01-12", "close": 153.86, "volume": 450393.0}, {"date": "2021-01-13", "close": 154.93, "volume": 281042.0}, {"date": "2021-01-14", "close": 153.89, "volume": 272863.0}, {"date": "2021-01-15", "close": 154.46, "volume": 177118.0}, {"date": "2021-01-19", "close": 154.81, "volume": 262645.0}, {"date": "2021-01-20", "close": 154.84, "volume": 204703.0}, {"date": "2021-01-21", "close": 154.13, "volume": 187064.0}, {"date": "2021-01-22", "close": 154.44, "volume": 300391.0}, {"date": "2021-01-25", "close": 155.61, "volume": 184911.0}, {"date": "2021-01-26", "close": 155.595, "volume": 137525.0}, {"date": "2021-01-27", "close": 155.99, "volume": 131958.0}, {"date": "2021-01-28", "close": 155.3, "volume": 176085.0}, {"date": "2021-01-29", "close": 154.49, "volume": 513219.0}, {"date": "2021-02-01", "close": 154.44, "volume": 257311.0}, {"date": "2021-02-02", "close": 153.72, "volume": 179340.0}, {"date": "2021-02-03", "close": 152.75, "volume": 192538.0}, {"date": "2021-02-04", "close": 152.46, "volume": 190521.0}, {"date": "2021-02-05", "close": 151.43, "volume": 218523.0}, {"date": "2021-02-08", "close": 151.76, "volume": 183390.0}, {"date": "2021-02-09", "close": 151.78, "volume": 1729474.0}, {"date": "2021-02-10", "close": 152.55, "volume": 173266.0}, {"date": "2021-02-11", "close": 152.06, "volume": 220438.0}, {"date": "2021-02-12", "close": 150.64, "volume": 331834.0}, {"date": "2021-02-16", "close": 148.62, "volume": 304000.0}, {"date": "2021-02-17", "close": 149.33, "volume": 141989.0}, {"date": "2021-02-18", "close": 149.19, "volume": 93904.0}, {"date": "2021-02-19", "close": 147.69, "volume": 103138.0}, {"date": "2021-02-22", "close": 146.65, "volume": 132073.0}, {"date": "2021-02-23", "close": 146.37, "volume": 95384.0}, {"date": "2021-02-24", "close": 145.6, "volume": 97295.0}, {"date": "2021-02-25", "close": 142.4, "volume": 565670.0}, {"date": "2021-02-26", "close": 146.22, "volume": 499925.0}, {"date": "2021-03-01", "close": 145.0, "volume": 155297.0}, {"date": "2021-03-02", "close": 145.12, "volume": 92985.0}, {"date": "2021-03-03", "close": 143.93, "volume": 108740.0}, {"date": "2021-03-04", "close": 142.94, "volume": 283010.0}, {"date": "2021-03-05", "close": 142.84, "volume": 132277.0}, {"date": "2021-03-08", "close": 141.98, "volume": 142210.0}, {"date": "2021-03-09", "close": 143.45, "volume": 76676.0}, {"date": "2021-03-10", "close": 143.59, "volume": 59223.0}, {"date": "2021-03-11", "close": 142.91, "volume": 87928.0}, {"date": "2021-03-12", "close": 140.4, "volume": 91090.0}, {"date": "2021-03-15", "close": 141.07, "volume": 40963.0}, {"date": "2021-03-16", "close": 140.85, "volume": 161617.0}, {"date": "2021-03-17", "close": 140.02, "volume": 114024.0}, {"date": "2021-03-18", "close": 138.9, "volume": 55310.0}, {"date": "2021-03-19", "close": 139.37, "volume": 36742.0}, {"date": "2021-03-22", "close": 140.56, "volume": 56800.0}, {"date": "2021-03-23", "close": 141.85, "volume": 69969.0}, {"date": "2021-03-24", "close": 142.47, "volume": 126843.0}, {"date": "2021-03-25", "close": 141.71, "volume": 93697.0}, {"date": "2021-03-26", "close": 141.07, "volume": 38670.0}, {"date": "2021-03-29", "close": 140.15, "volume": 28778.0}, {"date": "2021-03-30", "close": 140.55, "volume": 44631.0}, {"date": "2021-03-31", "close": 140.16, "volume": 82387.0}, {"date": "2021-04-01", "close": 141.63, "volume": 59682.0}, {"date": "2021-04-05", "close": 140.95, "volume": 75904.0}, {"date": "2021-04-06", "close": 141.72, "volume": 55084.0}, {"date": "2021-04-07", "close": 141.25, "volume": 115641.0}, {"date": "2021-04-08", "close": 142.04, "volume": 32540.0}, {"date": "2021-04-09", "close": 141.96, "volume": 42134.0}, {"date": "2021-04-12", "close": 141.67, "volume": 28694.0}, {"date": "2021-04-13", "close": 142.46, "volume": 70019.0}, {"date": "2021-04-14", "close": 142.1, "volume": 65478.0}, {"date": "2021-04-15", "close": 143.85, "volume": 55770.0}, {"date": "2021-04-16", "close": 143.26, "volume": 92411.0}, {"date": "2021-04-19", "close": 142.96, "volume": 33909.0}, {"date": "2021-04-20", "close": 143.59, "volume": 70098.0}, {"date": "2021-04-21", "close": 143.7377, "volume": 17330.0}, {"date": "2021-04-22", "close": 144.16, "volume": 39218.0}, {"date": "2021-04-23", "close": 143.99, "volume": 38762.0}, {"date": "2021-04-26", "close": 144.06, "volume": 52792.0}, {"date": "2021-04-27", "close": 142.94, "volume": 102131.0}, {"date": "2021-04-28", "close": 143.0977, "volume": 26780.0}, {"date": "2021-04-29", "close": 142.75, "volume": 120738.0}, {"date": "2021-04-30", "close": 142.69, "volume": 504403.0}, {"date": "2021-05-03", "close": 142.9, "volume": 875204.0}, {"date": "2021-05-04", "close": 143.39, "volume": 142355.0}, {"date": "2021-05-05", "close": 143.58, "volume": 54419.0}, {"date": "2021-05-06", "close": 143.91, "volume": 54000.0}, {"date": "2021-05-07", "close": 143.4, "volume": 45835.0}, {"date": "2021-05-10", "close": 142.58, "volume": 90589.0}, {"date": "2021-05-11", "close": 141.87, "volume": 48875.0}, {"date": "2021-05-12", "close": 140.58, "volume": 76032.0}, {"date": "2021-05-13", "close": 140.88, "volume": 30897.0}, {"date": "2021-05-14", "close": 141.69, "volume": 19429.0}, {"date": "2021-05-17", "close": 140.73, "volume": 43623.0}, {"date": "2021-05-18", "close": 141.145, "volume": 23284.0}, {"date": "2021-05-19", "close": 140.69, "volume": 72855.0}, {"date": "2021-05-20", "close": 141.65, "volume": 38249.0}, {"date": "2021-05-21", "close": 142.0, "volume": 139334.0}, {"date": "2021-05-24", "close": 142.38, "volume": 568940.0}, {"date": "2021-05-25", "close": 143.46, "volume": 47550.0}, {"date": "2021-05-26", "close": 143.29, "volume": 54690.0}, {"date": "2021-05-27", "close": 142.74, "volume": 27620.0}, {"date": "2021-05-28", "close": 142.6, "volume": 143094.0}, {"date": "2021-06-01", "close": 142.17, "volume": 211889.0}, {"date": "2021-06-02", "close": 142.41, "volume": 50533.0}, {"date": "2021-06-03", "close": 142.03, "volume": 19226.0}, {"date": "2021-06-04", "close": 143.52, "volume": 19437.0}, {"date": "2021-06-07", "close": 143.29, "volume": 74470.0}, {"date": "2021-06-08", "close": 144.01, "volume": 33609.0}, {"date": "2021-06-09", "close": 144.9, "volume": 15905.0}, {"date": "2021-06-10", "close": 145.72, "volume": 23276.0}, {"date": "2021-06-11", "close": 145.45, "volume": 33137.0}, {"date": "2021-06-14", "close": 144.62, "volume": 23287.0}, {"date": "2021-06-15", "close": 144.55, "volume": 31839.0}, {"date": "2021-06-16", "close": 144.01, "volume": 50235.0}, {"date": "2021-06-17", "close": 145.65, "volume": 33838.0}, {"date": "2021-06-18", "close": 147.85, "volume": 26954.0}, {"date": "2021-06-21", "close": 146.23, "volume": 17820.0}, {"date": "2021-06-22", "close": 146.46, "volume": 31813.0}, {"date": "2021-06-23", "close": 146.17, "volume": 31609.0}, {"date": "2021-06-24", "close": 146.33, "volume": 23708.0}, {"date": "2021-06-25", "close": 145.26, "volume": 15987.0}, {"date": "2021-06-28", "close": 146.28, "volume": 27321.0}, {"date": "2021-06-29", "close": 146.48, "volume": 106026.0}, {"date": "2021-06-30", "close": 146.95, "volume": 44163.0}, {"date": "2021-07-01", "close": 146.76, "volume": 130967.0}, {"date": "2021-07-02", "close": 147.3987, "volume": 32288.0}, {"date": "2021-07-06", "close": 148.96, "volume": 85990.0}, {"date": "2021-07-07", "close": 150.08, "volume": 37275.0}, {"date": "2021-07-08", "close": 150.71, "volume": 227283.0}, {"date": "2021-07-09", "close": 149.01, "volume": 38482.0}, {"date": "2021-07-12", "close": 148.85, "volume": 178501.0}, {"date": "2021-07-13", "close": 147.96, "volume": 80878.0}, {"date": "2021-07-14", "close": 149.31, "volume": 90614.0}, {"date": "2021-07-15", "close": 150.56, "volume": 35767.0}, {"date": "2021-07-16", "close": 150.37, "volume": 86202.0}, {"date": "2021-07-19", "close": 152.93, "volume": 107953.0}, {"date": "2021-07-20", "close": 152.02, "volume": 150877.0}, {"date": "2021-07-21", "close": 150.45, "volume": 155278.0}, {"date": "2021-07-22", "close": 151.49, "volume": 161784.0}, {"date": "2021-07-23", "close": 150.77, "volume": 1035918.0}, {"date": "2021-07-26", "close": 150.46, "volume": 257382.0}, {"date": "2021-07-27", "close": 151.71, "volume": 148166.0}, {"date": "2021-07-28", "close": 151.76, "volume": 158070.0}, {"date": "2021-07-29", "close": 151.0, "volume": 61509.0}, {"date": "2021-07-30", "close": 151.65, "volume": 56149.0}, {"date": "2021-08-02", "close": 152.6, "volume": 249872.0}, {"date": "2021-08-03", "close": 152.73, "volume": 172267.0}, {"date": "2021-08-04", "close": 153.14, "volume": 111753.0}, {"date": "2021-08-05", "close": 152.36, "volume": 67836.0}, {"date": "2021-08-06", "close": 150.26, "volume": 56003.0}, {"date": "2021-08-09", "close": 149.89, "volume": 98218.0}, {"date": "2021-08-10", "close": 149.46, "volume": 2196943.0}, {"date": "2021-08-11", "close": 149.37, "volume": 125213.0}, {"date": "2021-08-12", "close": 149.21, "volume": 41418.0}, {"date": "2021-08-13", "close": 150.89, "volume": 135665.0}, {"date": "2021-08-16", "close": 151.345, "volume": 105404.0}, {"date": "2021-08-17", "close": 151.45, "volume": 99314.0}, {"date": "2021-08-18", "close": 151.57, "volume": 54342.0}, {"date": "2021-08-19", "close": 152.51, "volume": 61766.0}, {"date": "2021-08-20", "close": 152.52, "volume": 26553.0}, {"date": "2021-08-23", "close": 152.47, "volume": 71872.0}, {"date": "2021-08-24", "close": 151.61, "volume": 27953.0}, {"date": "2021-08-25", "close": 150.47, "volume": 59871.0}, {"date": "2021-08-26", "close": 150.59, "volume": 29171.0}, {"date": "2021-08-27", "close": 151.42, "volume": 43604.0}, {"date": "2021-08-30", "close": 151.86, "volume": 48735.0}, {"date": "2021-08-31", "close": 151.13, "volume": 41963.0}, {"date": "2021-09-01", "close": 151.17, "volume": 120203.0}, {"date": "2021-09-02", "close": 151.5, "volume": 57352.0}, {"date": "2021-09-03", "close": 150.54, "volume": 297915.0}, {"date": "2021-09-07", "close": 149.55, "volume": 47599.0}, {"date": "2021-09-08", "close": 150.45, "volume": 159757.0}, {"date": "2021-09-09", "close": 151.67, "volume": 38672.0}, {"date": "2021-09-10", "close": 150.72, "volume": 33532.0}, {"date": "2021-09-13", "close": 151.33, "volume": 21087.0}, {"date": "2021-09-14", "close": 152.62, "volume": 44564.0}, {"date": "2021-09-15", "close": 152.11, "volume": 31859.0}, {"date": "2021-09-16", "close": 151.51, "volume": 52799.0}, {"date": "2021-09-17", "close": 150.84, "volume": 34864.0}, {"date": "2021-09-20", "close": 152.21, "volume": 126609.0}, {"date": "2021-09-21", "close": 152.17, "volume": 90601.0}, {"date": "2021-09-22", "close": 152.93, "volume": 59868.0}, {"date": "2021-09-23", "close": 150.3, "volume": 68687.0}, {"date": "2021-09-24", "close": 149.2, "volume": 25660.0}, {"date": "2021-09-27", "close": 148.57, "volume": 65854.0}, {"date": "2021-09-28", "close": 146.85, "volume": 41242.0}, {"date": "2021-09-29", "close": 147.01, "volume": 87049.0}, {"date": "2021-09-30", "close": 147.07, "volume": 67391.0}, {"date": "2021-10-01", "close": 147.78, "volume": 136645.0}, {"date": "2021-10-04", "close": 147.54, "volume": 36635.0}, {"date": "2021-10-05", "close": 146.57, "volume": 50616.0}, {"date": "2021-10-06", "close": 146.99, "volume": 41073.0}, {"date": "2021-10-07", "close": 145.73, "volume": 45225.0}, {"date": "2021-10-08", "close": 145.04, "volume": 37479.0}, {"date": "2021-10-11", "close": 144.34, "volume": 28054.0}, {"date": "2021-10-12", "close": 146.57, "volume": 109804.0}, {"date": "2021-10-13", "close": 147.65, "volume": 42022.0}, {"date": "2021-10-14", "close": 148.0, "volume": 85973.0}, {"date": "2021-10-15", "close": 147.04, "volume": 54057.0}, {"date": "2021-10-18", "close": 147.28, "volume": 79835.0}, {"date": "2021-10-19", "close": 145.75, "volume": 95597.0}, {"date": "2021-10-20", "close": 145.14, "volume": 43908.0}, {"date": "2021-10-21", "close": 144.66, "volume": 201147.0}, {"date": "2021-10-22", "close": 145.97, "volume": 39637.0}, {"date": "2021-10-25", "close": 145.88, "volume": 62013.0}, {"date": "2021-10-26", "close": 146.7162, "volume": 44282.0}, {"date": "2021-10-27", "close": 148.8, "volume": 64420.0}, {"date": "2021-10-28", "close": 147.67, "volume": 83193.0}, {"date": "2021-10-29", "close": 147.82, "volume": 82922.0}, {"date": "2021-11-01", "close": 147.18, "volume": 356016.0}, {"date": "2021-11-02", "close": 147.73, "volume": 69736.0}, {"date": "2021-11-03", "close": 146.57, "volume": 69010.0}, {"date": "2021-11-04", "close": 148.02, "volume": 86208.0}, {"date": "2021-11-05", "close": 149.65, "volume": 69915.0}, {"date": "2021-11-08", "close": 149.25, "volume": 43831.0}, {"date": "2021-11-09", "close": 150.4275, "volume": 28551.0}, {"date": "2021-11-10", "close": 148.36, "volume": 65811.0}, {"date": "2021-11-11", "close": 147.97, "volume": 25318.0}, {"date": "2021-11-12", "close": 147.89, "volume": 48101.0}, {"date": "2021-11-15", "close": 146.33, "volume": 30268.0}, {"date": "2021-11-16", "close": 146.07, "volume": 93161.0}, {"date": "2021-11-17", "close": 146.86, "volume": 30434.0}, {"date": "2021-11-18", "close": 147.38, "volume": 32965.0}, {"date": "2021-11-19", "close": 148.56, "volume": 143995.0}, {"date": "2021-11-22", "close": 147.01, "volume": 31038.0}, {"date": "2021-11-23", "close": 145.23, "volume": 151042.0}, {"date": "2021-11-24", "close": 146.76, "volume": 34382.0}, {"date": "2021-11-26", "close": 149.43, "volume": 38378.0}, {"date": "2021-11-29", "close": 148.9, "volume": 82029.0}, {"date": "2021-11-30", "close": 150.81, "volume": 71585.0}, {"date": "2021-12-01", "close": 150.86, "volume": 253690.0}, {"date": "2021-12-02", "close": 150.82, "volume": 55556.0}, {"date": "2021-12-03", "close": 152.13, "volume": 54623.0}, {"date": "2021-12-06", "close": 150.67, "volume": 61405.0}, {"date": "2021-12-07", "close": 150.0, "volume": 78238.0}, {"date": "2021-12-08", "close": 148.55, "volume": 58662.0}, {"date": "2021-12-09", "close": 149.1, "volume": 45353.0}, {"date": "2021-12-10", "close": 149.15, "volume": 46669.0}, {"date": "2021-12-13", "close": 150.62, "volume": 62631.0}, {"date": "2021-12-14", "close": 150.34, "volume": 96004.0}, {"date": "2021-12-15", "close": 149.55, "volume": 44186.0}, {"date": "2021-12-16", "close": 149.2, "volume": 38500.0}, {"date": "2021-12-17", "close": 150.35, "volume": 60032.0}, {"date": "2021-12-20", "close": 149.6, "volume": 56377.0}, {"date": "2021-12-21", "close": 149.17, "volume": 60749.0}, {"date": "2021-12-22", "close": 149.68, "volume": 34662.0}, {"date": "2021-12-23", "close": 148.83, "volume": 87679.0}, {"date": "2021-12-27", "close": 148.85, "volume": 81959.0}, {"date": "2021-12-28", "close": 148.56, "volume": 48250.0}, {"date": "2021-12-29", "close": 147.19, "volume": 93235.0}, {"date": "2021-12-30", "close": 148.08, "volume": 91546.0}, {"date": "2021-12-31", "close": 148.4, "volume": 48109.0}, {"date": "2022-01-03", "close": 145.68, "volume": 362827.0}, {"date": "2022-01-04", "close": 145.13, "volume": 66968.0}, {"date": "2022-01-05", "close": 144.58, "volume": 42486.0}, {"date": "2022-01-06", "close": 144.52, "volume": 55044.0}, {"date": "2022-01-07", "close": 143.54, "volume": 43876.0}, {"date": "2022-01-10", "close": 143.75, "volume": 78772.0}, {"date": "2022-01-11", "close": 144.38, "volume": 97772.0}, {"date": "2022-01-12", "close": 144.04, "volume": 37802.0}, {"date": "2022-01-13", "close": 144.81, "volume": 81610.0}, {"date": "2022-01-14", "close": 143.21, "volume": 60150.0}, {"date": "2022-01-18", "close": 141.49, "volume": 74074.0}, {"date": "2022-01-19", "close": 142.38, "volume": 42197.0}, {"date": "2022-01-20", "close": 142.93, "volume": 55363.0}, {"date": "2022-01-21", "close": 144.32, "volume": 59833.0}, {"date": "2022-01-24", "close": 143.53, "volume": 87613.0}, {"date": "2022-01-25", "close": 143.35, "volume": 110608.0}, {"date": "2022-01-26", "close": 141.93, "volume": 120614.0}, {"date": "2022-01-27", "close": 143.78, "volume": 4459378.0}, {"date": "2022-01-28", "close": 143.97, "volume": 1345349.0}, {"date": "2022-01-31", "close": 143.57, "volume": 254051.0}, {"date": "2022-02-01", "close": 142.96, "volume": 402705.0}, {"date": "2022-02-02", "close": 143.59, "volume": 278859.0}, {"date": "2022-02-03", "close": 142.68, "volume": 199522.0}, {"date": "2022-02-04", "close": 140.88, "volume": 123720.0}, {"date": "2022-02-07", "close": 141.09, "volume": 114358.0}, {"date": "2022-02-08", "close": 140.34, "volume": 116958.0}, {"date": "2022-02-09", "close": 140.57, "volume": 115786.0}, {"date": "2022-02-10", "close": 138.75, "volume": 95806.0}, {"date": "2022-02-11", "close": 140.64, "volume": 319159.0}, {"date": "2022-02-14", "close": 139.22, "volume": 160678.0}, {"date": "2022-02-15", "close": 138.13, "volume": 153555.0}, {"date": "2022-02-16", "close": 138.58, "volume": 63994.0}, {"date": "2022-02-17", "close": 139.58, "volume": 131798.0}, {"date": "2022-02-18", "close": 140.44, "volume": 105547.0}, {"date": "2022-02-22", "close": 140.6041, "volume": 100529.0}, {"date": "2022-02-23", "close": 139.22, "volume": 53378.0}, {"date": "2022-02-24", "close": 138.9651, "volume": 76885.0}, {"date": "2022-02-25", "close": 139.28, "volume": 89866.0}, {"date": "2022-02-28", "close": 142.01, "volume": 213262.0}, {"date": "2022-03-01", "close": 143.05, "volume": 137673.0}, {"date": "2022-03-02", "close": 139.44, "volume": 178017.0}, {"date": "2022-03-03", "close": 140.52, "volume": 67052.0}, {"date": "2022-03-04", "close": 142.65, "volume": 109386.0}, {"date": "2022-03-07", "close": 141.5, "volume": 90424.0}, {"date": "2022-03-08", "close": 140.42, "volume": 112474.0}, {"date": "2022-03-09", "close": 139.39, "volume": 106573.0}, {"date": "2022-03-10", "close": 137.94, "volume": 119918.0}, {"date": "2022-03-11", "close": 138.24, "volume": 272747.0}, {"date": "2022-03-14", "close": 135.52, "volume": 109434.0}, {"date": "2022-03-15", "close": 135.46, "volume": 119874.0}, {"date": "2022-03-16", "close": 135.92, "volume": 84942.0}, {"date": "2022-03-17", "close": 135.17, "volume": 143662.0}, {"date": "2022-03-18", "close": 136.26, "volume": 57206.0}, {"date": "2022-03-21", "close": 133.65, "volume": 70030.0}, {"date": "2022-03-22", "close": 132.49, "volume": 164672.0}, {"date": "2022-03-23", "close": 134.62, "volume": 93510.0}, {"date": "2022-03-24", "close": 133.77, "volume": 61798.0}, {"date": "2022-03-25", "close": 131.9, "volume": 110613.0}, {"date": "2022-03-28", "close": 132.57, "volume": 90787.0}, {"date": "2022-03-29", "close": 133.6, "volume": 124773.0}, {"date": "2022-03-30", "close": 134.45, "volume": 95449.0}, {"date": "2022-03-31", "close": 134.61, "volume": 121719.0}, {"date": "2022-04-01", "close": 134.55, "volume": 104607.0}, {"date": "2022-04-04", "close": 133.9, "volume": 64103.0}, {"date": "2022-04-05", "close": 131.5192, "volume": 423918.0}, {"date": "2022-04-06", "close": 130.43, "volume": 83014.0}, {"date": "2022-04-07", "close": 129.48, "volume": 65373.0}, {"date": "2022-04-08", "close": 128.14, "volume": 136088.0}, {"date": "2022-04-11", "close": 126.85, "volume": 89340.0}, {"date": "2022-04-12", "close": 126.96, "volume": 223797.0}, {"date": "2022-04-13", "close": 127.05, "volume": 519051.0}, {"date": "2022-04-14", "close": 125.19, "volume": 101080.0}, {"date": "2022-04-18", "close": 124.63, "volume": 118479.0}, {"date": "2022-04-19", "close": 123.54, "volume": 120764.0}, {"date": "2022-04-20", "close": 125.91, "volume": 1303391.0}, {"date": "2022-04-21", "close": 124.755, "volume": 214459.0}, {"date": "2022-04-22", "close": 124.41, "volume": 150652.0}, {"date": "2022-04-25", "close": 125.37, "volume": 140294.0}, {"date": "2022-04-26", "close": 126.6, "volume": 151912.0}, {"date": "2022-04-27", "close": 125.35, "volume": 2410048.0}, {"date": "2022-04-28", "close": 125.31, "volume": 100747.0}, {"date": "2022-04-29", "close": 123.94, "volume": 88288.0}, {"date": "2022-05-02", "close": 122.18, "volume": 159207.0}, {"date": "2022-05-03", "close": 122.755, "volume": 90750.0}, {"date": "2022-05-04", "close": 123.21, "volume": 109215.0}, {"date": "2022-05-05", "close": 120.6019, "volume": 124638.0}, {"date": "2022-05-06", "close": 119.37, "volume": 88679.0}, {"date": "2022-05-09", "close": 120.24, "volume": 99155.0}, {"date": "2022-05-10", "close": 121.3, "volume": 431646.0}, {"date": "2022-05-11", "close": 122.71, "volume": 222228.0}, {"date": "2022-05-12", "close": 122.65, "volume": 138125.0}, {"date": "2022-05-13", "close": 121.49, "volume": 396959.0}, {"date": "2022-05-16", "close": 121.78, "volume": 154426.0}, {"date": "2022-05-17", "close": 120.74, "volume": 108047.0}, {"date": "2022-05-18", "close": 122.53, "volume": 1275763.0}, {"date": "2022-05-19", "close": 122.76, "volume": 538414.0}, {"date": "2022-05-20", "close": 124.02, "volume": 306440.0}, {"date": "2022-05-23", "close": 122.35, "volume": 179946.0}, {"date": "2022-05-24", "close": 124.21, "volume": 139265.0}, {"date": "2022-05-25", "close": 124.48, "volume": 160890.0}, {"date": "2022-05-26", "close": 124.12, "volume": 266528.0}, {"date": "2022-05-27", "close": 124.37, "volume": 119988.0}, {"date": "2022-05-31", "close": 122.11, "volume": 217472.0}, {"date": "2022-06-01", "close": 121.64, "volume": 143529.0}, {"date": "2022-06-02", "close": 121.77, "volume": 176669.0}, {"date": "2022-06-03", "close": 121.52, "volume": 118916.0}, {"date": "2022-06-06", "close": 119.64, "volume": 132690.0}, {"date": "2022-06-07", "close": 120.66, "volume": 84792.0}, {"date": "2022-06-08", "close": 119.78, "volume": 70643.0}, {"date": "2022-06-09", "close": 119.91, "volume": 163244.0}, {"date": "2022-06-10", "close": 119.09, "volume": 176713.0}, {"date": "2022-06-13", "close": 115.93, "volume": 503009.0}, {"date": "2022-06-14", "close": 114.64, "volume": 190670.0}, {"date": "2022-06-15", "close": 116.64, "volume": 153905.0}, {"date": "2022-06-16", "close": 117.61, "volume": 423578.0}, {"date": "2022-06-17", "close": 117.89, "volume": 153696.0}, {"date": "2022-06-21", "close": 116.215, "volume": 318009.0}, {"date": "2022-06-22", "close": 118.67, "volume": 314815.0}, {"date": "2022-06-23", "close": 119.25, "volume": 111346.0}, {"date": "2022-06-24", "close": 118.15, "volume": 143410.0}, {"date": "2022-06-27", "close": 117.44, "volume": 129231.0}, {"date": "2022-06-28", "close": 117.59, "volume": 134153.0}, {"date": "2022-06-29", "close": 119.14, "volume": 69777.0}, {"date": "2022-06-30", "close": 120.15, "volume": 125377.0}, {"date": "2022-07-01", "close": 120.95, "volume": 244743.0}, {"date": "2022-07-05", "close": 121.69, "volume": 216575.0}, {"date": "2022-07-06", "close": 120.12, "volume": 135396.0}, {"date": "2022-07-07", "close": 119.5, "volume": 101568.0}, {"date": "2022-07-08", "close": 118.23, "volume": 133569.0}, {"date": "2022-07-11", "close": 120.15, "volume": 12406530.0}, {"date": "2022-07-12", "close": 120.69, "volume": 2245429.0}, {"date": "2022-07-13", "close": 121.58, "volume": 2404657.0}, {"date": "2022-07-14", "close": 120.86, "volume": 403598.0}, {"date": "2022-07-15", "close": 121.44, "volume": 485382.0}, {"date": "2022-07-18", "close": 120.44, "volume": 222329.0}, {"date": "2022-07-19", "close": 119.86, "volume": 200052.0}, {"date": "2022-07-20", "close": 120.17, "volume": 154740.0}, {"date": "2022-07-21", "close": 121.64, "volume": 292140.0}, {"date": "2022-07-22", "close": 123.55, "volume": 584397.0}, {"date": "2022-07-25", "close": 122.46, "volume": 215806.0}, {"date": "2022-07-26", "close": 122.69, "volume": 179423.0}, {"date": "2022-07-27", "close": 122.37, "volume": 458498.0}, {"date": "2022-07-28", "close": 123.56, "volume": 251320.0}, {"date": "2022-07-29", "close": 123.45, "volume": 321941.0}, {"date": "2022-08-01", "close": 125.14, "volume": 756551.0}, {"date": "2022-08-02", "close": 122.91, "volume": 341818.0}, {"date": "2022-08-03", "close": 124.21, "volume": 349201.0}, {"date": "2022-08-04", "close": 124.57, "volume": 301566.0}, {"date": "2022-08-05", "close": 122.03, "volume": 264837.0}, {"date": "2022-08-08", "close": 123.28, "volume": 172244.0}, {"date": "2022-08-09", "close": 122.86, "volume": 252953.0}, {"date": "2022-08-10", "close": 122.24, "volume": 318752.0}, {"date": "2022-08-11", "close": 120.33, "volume": 340964.0}, {"date": "2022-08-12", "close": 121.39, "volume": 177886.0}, {"date": "2022-08-15", "close": 121.69, "volume": 132878.0}, {"date": "2022-08-16", "close": 122.06, "volume": 217100.0}, {"date": "2022-08-17", "close": 120.72, "volume": 218714.0}, {"date": "2022-08-18", "close": 121.04, "volume": 130621.0}, {"date": "2022-08-19", "close": 119.36, "volume": 140851.0}, {"date": "2022-08-22", "close": 118.78, "volume": 290526.0}, {"date": "2022-08-23", "close": 118.27, "volume": 158266.0}, {"date": "2022-08-24", "close": 117.51, "volume": 202339.0}, {"date": "2022-08-25", "close": 118.95, "volume": 151641.0}, {"date": "2022-08-26", "close": 119.32, "volume": 214985.0}, {"date": "2022-08-29", "close": 118.43, "volume": 237452.0}, {"date": "2022-08-30", "close": 118.49, "volume": 178335.0}, {"date": "2022-08-31", "close": 117.61, "volume": 521973.0}, {"date": "2022-09-01", "close": 115.63, "volume": 860805.0}, {"date": "2022-09-02", "close": 116.26, "volume": 452305.0}, {"date": "2022-09-06", "close": 114.03, "volume": 286467.0}, {"date": "2022-09-07", "close": 115.45, "volume": 446910.0}, {"date": "2022-09-08", "close": 114.8, "volume": 135217.0}, {"date": "2022-09-09", "close": 114.71, "volume": 161159.0}, {"date": "2022-09-12", "close": 114.19, "volume": 216564.0}, {"date": "2022-09-13", "close": 113.95, "volume": 197155.0}, {"date": "2022-09-14", "close": 114.07, "volume": 152402.0}, {"date": "2022-09-15", "close": 113.65, "volume": 407379.0}, {"date": "2022-09-16", "close": 113.18, "volume": 151672.0}, {"date": "2022-09-19", "close": 113.15, "volume": 241596.0}, {"date": "2022-09-20", "close": 112.24, "volume": 214256.0}, {"date": "2022-09-21", "close": 113.49, "volume": 197128.0}, {"date": "2022-09-22", "close": 110.955, "volume": 248998.0}, {"date": "2022-09-23", "close": 111.33, "volume": 1122549.0}, {"date": "2022-09-26", "close": 109.28, "volume": 395521.0}, {"date": "2022-09-27", "close": 107.15, "volume": 422312.0}, {"date": "2022-09-28", "close": 110.28, "volume": 326588.0}, {"date": "2022-09-29", "close": 109.75, "volume": 284483.0}, {"date": "2022-09-30", "close": 108.95, "volume": 261393.0}, {"date": "2022-10-03", "close": 110.15, "volume": 653976.0}, {"date": "2022-10-04", "close": 109.97, "volume": 347258.0}, {"date": "2022-10-05", "close": 108.89, "volume": 193551.0}, {"date": "2022-10-06", "close": 108.41, "volume": 157511.0}, {"date": "2022-10-07", "close": 107.58, "volume": 212569.0}, {"date": "2022-10-10", "close": 106.33, "volume": 305002.0}, {"date": "2022-10-11", "close": 106.67, "volume": 285396.0}, {"date": "2022-10-12", "close": 107.06, "volume": 641366.0}, {"date": "2022-10-13", "close": 106.38, "volume": 299468.0}, {"date": "2022-10-14", "close": 105.7, "volume": 410300.0}, {"date": "2022-10-17", "close": 105.47, "volume": 468623.0}, {"date": "2022-10-18", "close": 106.09, "volume": 215323.0}, {"date": "2022-10-19", "close": 104.46, "volume": 1174600.0}, {"date": "2022-10-20", "close": 103.17, "volume": 3350091.0}, {"date": "2022-10-21", "close": 101.92, "volume": 1396503.0}, {"date": "2022-10-24", "close": 101.35, "volume": 1291832.0}, {"date": "2022-10-25", "close": 103.62, "volume": 1101664.0}, {"date": "2022-10-26", "close": 104.78, "volume": 1323562.0}, {"date": "2022-10-27", "close": 105.62, "volume": 631012.0}, {"date": "2022-10-28", "close": 104.75, "volume": 549046.0}, {"date": "2022-10-31", "close": 104.23, "volume": 1076045.0}, {"date": "2022-11-01", "close": 104.52, "volume": 875408.0}, {"date": "2022-11-02", "close": 104.1, "volume": 671681.0}, {"date": "2022-11-03", "close": 103.72, "volume": 654348.0}, {"date": "2022-11-04", "close": 102.81, "volume": 668515.0}, {"date": "2022-11-07", "close": 101.96, "volume": 409772.0}, {"date": "2022-11-08", "close": 103.03, "volume": 710987.0}, {"date": "2022-11-09", "close": 103.25, "volume": 513257.0}, {"date": "2022-11-10", "close": 106.94, "volume": 343424.0}, {"date": "2022-11-11", "close": 106.72, "volume": 282419.0}, {"date": "2022-11-14", "close": 106.51, "volume": 445665.0}, {"date": "2022-11-15", "close": 107.68, "volume": 429573.0}, {"date": "2022-11-16", "close": 109.54, "volume": 261062.0}, {"date": "2022-11-17", "close": 108.61, "volume": 392023.0}, {"date": "2022-11-18", "close": 108.07, "volume": 249414.0}, {"date": "2022-11-21", "close": 108.23, "volume": 513850.0}, {"date": "2022-11-22", "close": 109.41, "volume": 255789.0}, {"date": "2022-11-23", "close": 110.7, "volume": 406450.0}, {"date": "2022-11-25", "close": 110.62, "volume": 160282.0}, {"date": "2022-11-28", "close": 110.79, "volume": 418897.0}, {"date": "2022-11-29", "close": 109.91, "volume": 330597.0}, {"date": "2022-11-30", "close": 110.72, "volume": 271107.0}, {"date": "2022-12-01", "close": 113.01, "volume": 395791.0}, {"date": "2022-12-02", "close": 113.77, "volume": 335455.0}, {"date": "2022-12-05", "close": 112.69, "volume": 400989.0}, {"date": "2022-12-06", "close": 113.54, "volume": 737901.0}, {"date": "2022-12-07", "close": 115.41, "volume": 580518.0}, {"date": "2022-12-08", "close": 114.87, "volume": 452326.0}, {"date": "2022-12-09", "close": 112.86, "volume": 406531.0}, {"date": "2022-12-12", "close": 113.03, "volume": 393770.0}, {"date": "2022-12-13", "close": 114.25, "volume": 397408.0}, {"date": "2022-12-14", "close": 114.78, "volume": 361349.0}, {"date": "2022-12-15", "close": 115.17, "volume": 920054.0}, {"date": "2022-12-16", "close": 114.24, "volume": 635562.0}, {"date": "2022-12-19", "close": 112.76, "volume": 779906.0}, {"date": "2022-12-20", "close": 111.16, "volume": 588320.0}, {"date": "2022-12-21", "close": 111.32, "volume": 348413.0}, {"date": "2022-12-22", "close": 111.43, "volume": 387408.0}, {"date": "2022-12-23", "close": 110.32, "volume": 383971.0}, {"date": "2022-12-27", "close": 108.63, "volume": 590766.0}, {"date": "2022-12-28", "close": 108.17, "volume": 549897.0}, {"date": "2022-12-29", "close": 109.08, "volume": 486842.0}, {"date": "2022-12-30", "close": 108.18, "volume": 471654.0}, {"date": "2023-01-03", "close": 109.92, "volume": 580916.0}, {"date": "2023-01-04", "close": 111.1309, "volume": 489474.0}, {"date": "2023-01-05", "close": 111.36, "volume": 318015.0}, {"date": "2023-01-06", "close": 113.0, "volume": 446897.0}, {"date": "2023-01-09", "close": 113.54, "volume": 555253.0}, {"date": "2023-01-10", "close": 112.11, "volume": 366578.0}, {"date": "2023-01-11", "close": 113.48, "volume": 5186020.0}, {"date": "2023-01-12", "close": 115.23, "volume": 1193332.0}, {"date": "2023-01-13", "close": 114.37, "volume": 456157.0}, {"date": "2023-01-17", "close": 113.99, "volume": 703023.0}, {"date": "2023-01-18", "close": 116.34, "volume": 435574.0}, {"date": "2023-01-19", "close": 115.92, "volume": 1745191.0}, {"date": "2023-01-20", "close": 114.3, "volume": 498125.0}, {"date": "2023-01-23", "close": 114.01, "volume": 726735.0}, {"date": "2023-01-24", "close": 115.25, "volume": 464524.0}, {"date": "2023-01-25", "close": 115.43, "volume": 376004.0}, {"date": "2023-01-26", "close": 114.8749, "volume": 307431.0}, {"date": "2023-01-27", "close": 114.56, "volume": 434497.0}, {"date": "2023-01-30", "close": 114.2, "volume": 530625.0}, {"date": "2023-01-31", "close": 114.89, "volume": 508217.0}, {"date": "2023-02-01", "close": 115.8, "volume": 1162716.0}, {"date": "2023-02-02", "close": 115.97, "volume": 808579.0}, {"date": "2023-02-03", "close": 114.33, "volume": 1634353.0}, {"date": "2023-02-06", "close": 113.33, "volume": 553676.0}, {"date": "2023-02-07", "close": 112.71, "volume": 581562.0}, {"date": "2023-02-08", "close": 113.03, "volume": 521681.0}, {"date": "2023-02-09", "close": 112.34, "volume": 485949.0}, {"date": "2023-02-10", "close": 111.33, "volume": 275889.0}, {"date": "2023-02-13", "close": 112.22, "volume": 6907004.0}, {"date": "2023-02-14", "close": 111.86, "volume": 485814.0}, {"date": "2023-02-15", "close": 110.91, "volume": 491365.0}, {"date": "2023-02-16", "close": 109.96, "volume": 443653.0}, {"date": "2023-02-17", "close": 110.57, "volume": 486038.0}, {"date": "2023-02-21", "close": 108.73, "volume": 476633.0}, {"date": "2023-02-22", "close": 109.36, "volume": 544134.0}, {"date": "2023-02-23", "close": 110.09, "volume": 269037.0}, {"date": "2023-02-24", "close": 108.76, "volume": 303797.0}, {"date": "2023-02-27", "close": 109.08, "volume": 290131.0}, {"date": "2023-02-28", "close": 109.23, "volume": 343274.0}, {"date": "2023-03-01", "close": 107.83, "volume": 398754.0}, {"date": "2023-03-02", "close": 106.93, "volume": 447839.0}, {"date": "2023-03-03", "close": 108.8, "volume": 364004.0}, {"date": "2023-03-06", "close": 108.35, "volume": 331193.0}, {"date": "2023-03-07", "close": 108.82, "volume": 488547.0}, {"date": "2023-03-08", "close": 108.9, "volume": 333943.0}, {"date": "2023-03-09", "close": 109.35, "volume": 1547299.0}, {"date": "2023-03-10", "close": 112.55, "volume": 383266.0}, {"date": "2023-03-13", "close": 113.87, "volume": 665107.0}, {"date": "2023-03-14", "close": 112.25, "volume": 287952.0}, {"date": "2023-03-15", "close": 114.28, "volume": 688987.0}, {"date": "2023-03-16", "close": 113.13, "volume": 308022.0}, {"date": "2023-03-17", "close": 114.17, "volume": 6559838.0}, {"date": "2023-03-20", "close": 113.51, "volume": 1493893.0}, {"date": "2023-03-21", "close": 112.52, "volume": 594748.0}, {"date": "2023-03-22", "close": 114.13, "volume": 408094.0}, {"date": "2023-03-23", "close": 114.39, "volume": 384548.0}, {"date": "2023-03-24", "close": 114.83, "volume": 817483.0}, {"date": "2023-03-27", "close": 112.89, "volume": 361956.0}, {"date": "2023-03-28", "close": 112.91, "volume": 308459.0}, {"date": "2023-03-29", "close": 112.68, "volume": 370173.0}, {"date": "2023-03-30", "close": 113.1, "volume": 361552.0}, {"date": "2023-03-31", "close": 114.54, "volume": 482189.0}, {"date": "2023-04-03", "close": 114.48, "volume": 757769.0}, {"date": "2023-04-04", "close": 115.27, "volume": 392998.0}, {"date": "2023-04-05", "close": 116.33, "volume": 413810.0}, {"date": "2023-04-06", "close": 116.4, "volume": 210645.0}, {"date": "2023-04-10", "close": 115.0, "volume": 344730.0}, {"date": "2023-04-11", "close": 114.96, "volume": 567053.0}, {"date": "2023-04-12", "close": 115.06, "volume": 303418.0}, {"date": "2023-04-13", "close": 114.38, "volume": 264657.0}, {"date": "2023-04-14", "close": 113.31, "volume": 398501.0}, {"date": "2023-04-17", "close": 112.35, "volume": 306384.0}, {"date": "2023-04-18", "close": 112.67, "volume": 1004910.0}, {"date": "2023-04-19", "close": 112.44, "volume": 401977.0}, {"date": "2023-04-20", "close": 113.18, "volume": 282641.0}, {"date": "2023-04-21", "close": 112.7, "volume": 331893.0}, {"date": "2023-04-24", "close": 113.51, "volume": 198551.0}, {"date": "2023-04-25", "close": 115.11, "volume": 315839.0}, {"date": "2023-04-26", "close": 114.26, "volume": 671381.0}, {"date": "2023-04-27", "close": 113.16, "volume": 249618.0}, {"date": "2023-04-28", "close": 114.63, "volume": 450351.0}, {"date": "2023-05-01", "close": 111.88, "volume": 571889.0}, {"date": "2023-05-02", "close": 114.04, "volume": 380940.0}, {"date": "2023-05-03", "close": 114.73, "volume": 340894.0}, {"date": "2023-05-04", "close": 114.2, "volume": 277064.0}, {"date": "2023-05-05", "close": 113.51, "volume": 252391.0}, {"date": "2023-05-08", "close": 112.31, "volume": 316801.0}, {"date": "2023-05-09", "close": 112.03, "volume": 298098.0}, {"date": "2023-05-10", "close": 113.17, "volume": 362419.0}, {"date": "2023-05-11", "close": 114.02, "volume": 278377.0}, {"date": "2023-05-12", "close": 113.18, "volume": 276333.0}, {"date": "2023-05-15", "close": 112.32, "volume": 262562.0}, {"date": "2023-05-16", "close": 111.96, "volume": 405985.0}, {"date": "2023-05-17", "close": 111.65, "volume": 264647.0}, {"date": "2023-05-18", "close": 110.7, "volume": 366627.0}, {"date": "2023-05-19", "close": 109.96, "volume": 725852.0}, {"date": "2023-05-22", "close": 109.69, "volume": 469292.0}, {"date": "2023-05-23", "close": 109.8, "volume": 661543.0}, {"date": "2023-05-24", "close": 109.39, "volume": 525888.0}, {"date": "2023-05-25", "close": 108.81, "volume": 614702.0}, {"date": "2023-05-26", "close": 109.18, "volume": 415002.0}, {"date": "2023-05-30", "close": 110.47, "volume": 276788.0}, {"date": "2023-05-31", "close": 111.31, "volume": 309514.0}, {"date": "2023-06-01", "close": 111.49, "volume": 778326.0}, {"date": "2023-06-02", "close": 110.56, "volume": 543184.0}, {"date": "2023-06-05", "close": 110.49, "volume": 311507.0}, {"date": "2023-06-06", "close": 110.83, "volume": 420905.0}, {"date": "2023-06-07", "close": 109.37, "volume": 435643.0}, {"date": "2023-06-08", "close": 110.5, "volume": 376190.0}, {"date": "2023-06-09", "close": 110.26, "volume": 440303.0}, {"date": "2023-06-12", "close": 110.54, "volume": 290531.0}, {"date": "2023-06-13", "close": 109.42, "volume": 707522.0}, {"date": "2023-06-14", "close": 110.01, "volume": 667921.0}, {"date": "2023-06-15", "close": 110.93, "volume": 626077.0}, {"date": "2023-06-16", "close": 110.5, "volume": 239503.0}, {"date": "2023-06-20", "close": 111.09, "volume": 318962.0}, {"date": "2023-06-21", "close": 111.385, "volume": 305429.0}, {"date": "2023-06-22", "close": 110.54, "volume": 265891.0}, {"date": "2023-06-23", "close": 111.21, "volume": 285682.0}, {"date": "2023-06-26", "close": 111.34, "volume": 237037.0}, {"date": "2023-06-27", "close": 110.96, "volume": 436931.0}, {"date": "2023-06-28", "close": 111.49, "volume": 429966.0}, {"date": "2023-06-29", "close": 109.88, "volume": 221428.0}, {"date": "2023-06-30", "close": 110.77, "volume": 762582.0}, {"date": "2023-07-03", "close": 109.79, "volume": 242352.0}, {"date": "2023-07-05", "close": 108.79, "volume": 315016.0}, {"date": "2023-07-06", "close": 107.42, "volume": 705513.0}, {"date": "2023-07-07", "close": 107.01, "volume": 314422.0}, {"date": "2023-07-10", "close": 107.49, "volume": 511112.0}, {"date": "2023-07-11", "close": 107.72, "volume": 709853.0}, {"date": "2023-07-12", "close": 109.02, "volume": 385704.0}, {"date": "2023-07-13", "close": 110.15, "volume": 438538.0}, {"date": "2023-07-14", "close": 109.62, "volume": 381271.0}, {"date": "2023-07-17", "close": 109.76, "volume": 283810.0}, {"date": "2023-07-18", "close": 110.08, "volume": 413475.0}, {"date": "2023-07-19", "close": 111.05, "volume": 406502.0}, {"date": "2023-07-20", "close": 109.64, "volume": 11749130.0}, {"date": "2023-07-21", "close": 109.7, "volume": 2127167.0}, {"date": "2023-07-24", "close": 109.38, "volume": 2799417.0}, {"date": "2023-07-25", "close": 109.22, "volume": 1354745.0}, {"date": "2023-07-26", "close": 109.47, "volume": 594221.0}, {"date": "2023-07-27", "close": 107.61, "volume": 554004.0}, {"date": "2023-07-28", "close": 108.02, "volume": 446817.0}, {"date": "2023-07-31", "close": 108.34, "volume": 1073986.0}, {"date": "2023-08-01", "close": 106.49, "volume": 1838594.0}, {"date": "2023-08-02", "close": 105.81, "volume": 1756249.0}, {"date": "2023-08-03", "close": 103.9, "volume": 1187528.0}, {"date": "2023-08-04", "close": 105.59, "volume": 616355.0}, {"date": "2023-08-07", "close": 104.99, "volume": 541546.0}, {"date": "2023-08-08", "close": 106.0, "volume": 468560.0}, {"date": "2023-08-09", "close": 106.37, "volume": 426254.0}, {"date": "2023-08-10", "close": 105.06, "volume": 293439.0}, {"date": "2023-08-11", "close": 104.56, "volume": 361634.0}, {"date": "2023-08-14", "close": 104.51, "volume": 830506.0}, {"date": "2023-08-15", "close": 103.96, "volume": 662779.0}, {"date": "2023-08-16", "close": 103.28, "volume": 827314.0}, {"date": "2023-08-17", "close": 102.96, "volume": 529015.0}, {"date": "2023-08-18", "close": 103.21, "volume": 671705.0}, {"date": "2023-08-21", "close": 102.06, "volume": 760288.0}, {"date": "2023-08-22", "close": 102.53, "volume": 2563388.0}, {"date": "2023-08-23", "close": 104.53, "volume": 775383.0}, {"date": "2023-08-24", "close": 104.02, "volume": 652129.0}, {"date": "2023-08-25", "close": 104.21, "volume": 780083.0}, {"date": "2023-08-28", "close": 104.32, "volume": 2029070.0}, {"date": "2023-08-29", "close": 105.35, "volume": 561272.0}, {"date": "2023-08-30", "close": 105.24, "volume": 542459.0}, {"date": "2023-08-31", "close": 105.6, "volume": 763813.0}, {"date": "2023-09-01", "close": 103.98, "volume": 835221.0}, {"date": "2023-09-05", "close": 102.87, "volume": 983357.0}, {"date": "2023-09-06", "close": 102.96, "volume": 1144447.0}, {"date": "2023-09-07", "close": 103.23, "volume": 895822.0}, {"date": "2023-09-08", "close": 103.51, "volume": 839541.0}, {"date": "2023-09-11", "close": 103.03, "volume": 980097.0}, {"date": "2023-09-12", "close": 103.37, "volume": 735331.0}, {"date": "2023-09-13", "close": 103.52, "volume": 760770.0}, {"date": "2023-09-14", "close": 102.99, "volume": 814221.0}, {"date": "2023-09-15", "close": 102.49, "volume": 1166519.0}, {"date": "2023-09-18", "close": 102.86, "volume": 944204.0}, {"date": "2023-09-19", "close": 102.26, "volume": 922966.0}, {"date": "2023-09-20", "close": 102.34, "volume": 1037578.0}, {"date": "2023-09-21", "close": 100.39, "volume": 1564053.0}, {"date": "2023-09-22", "close": 101.16, "volume": 1190147.0}, {"date": "2023-09-25", "close": 99.2, "volume": 1164014.0}, {"date": "2023-09-26", "close": 98.93, "volume": 1982991.0}, {"date": "2023-09-27", "close": 98.33, "volume": 2806016.0}, {"date": "2023-09-28", "close": 98.56, "volume": 5253078.0}, {"date": "2023-09-29", "close": 98.47, "volume": 2258667.0}, {"date": "2023-10-02", "close": 96.78, "volume": 1416938.0}, {"date": "2023-10-03", "close": 95.26, "volume": 1967354.0}, {"date": "2023-10-04", "close": 96.19, "volume": 2446126.0}, {"date": "2023-10-05", "close": 96.03, "volume": 1375991.0}, {"date": "2023-10-06", "close": 95.08, "volume": 1718891.0}, {"date": "2023-10-09", "close": 96.84, "volume": 1175476.0}, {"date": "2023-10-10", "close": 96.65, "volume": 1665755.0}, {"date": "2023-10-11", "close": 98.27, "volume": 1846368.0}, {"date": "2023-10-12", "close": 96.28, "volume": 2103446.0}, {"date": "2023-10-13", "close": 97.56, "volume": 3348091.0}, {"date": "2023-10-16", "close": 96.21, "volume": 2951553.0}, {"date": "2023-10-17", "close": 95.14, "volume": 2140392.0}, {"date": "2023-10-18", "close": 94.35, "volume": 1924282.0}, {"date": "2023-10-19", "close": 93.11, "volume": 5981926.0}, {"date": "2023-10-20", "close": 93.88, "volume": 2072032.0}, {"date": "2023-10-23", "close": 94.8, "volume": 1136382.0}, {"date": "2023-10-24", "close": 95.4, "volume": 1026933.0}, {"date": "2023-10-25", "close": 93.85, "volume": 1132933.0}, {"date": "2023-10-26", "close": 95.04, "volume": 782515.0}, {"date": "2023-10-27", "close": 94.84, "volume": 867810.0}, {"date": "2023-10-30", "close": 94.49, "volume": 968394.0}, {"date": "2023-10-31", "close": 94.18, "volume": 853643.0}, {"date": "2023-11-01", "close": 95.53, "volume": 1028295.0}, {"date": "2023-11-02", "close": 97.15, "volume": 1192443.0}, {"date": "2023-11-03", "close": 97.92, "volume": 1124891.0}, {"date": "2023-11-06", "close": 97.18, "volume": 1053853.0}, {"date": "2023-11-07", "close": 98.34, "volume": 1250430.0}, {"date": "2023-11-08", "close": 99.48, "volume": 1353881.0}, {"date": "2023-11-09", "close": 97.64, "volume": 1055045.0}, {"date": "2023-11-10", "close": 97.9, "volume": 856177.0}, {"date": "2023-11-13", "close": 97.89, "volume": 1057960.0}, {"date": "2023-11-14", "close": 99.85, "volume": 1490724.0}, {"date": "2023-11-15", "close": 98.67, "volume": 943018.0}, {"date": "2023-11-16", "close": 99.65, "volume": 1157154.0}, {"date": "2023-11-17", "close": 99.93, "volume": 1284955.0}, {"date": "2023-11-20", "close": 100.38, "volume": 1341638.0}, {"date": "2023-11-21", "close": 100.4, "volume": 1042701.0}, {"date": "2023-11-22", "close": 100.55, "volume": 1243415.0}, {"date": "2023-11-24", "close": 99.6, "volume": 377657.0}, {"date": "2023-11-27", "close": 100.83, "volume": 3114414.0}, {"date": "2023-11-28", "close": 101.04, "volume": 6734629.0}, {"date": "2023-11-29", "close": 102.09, "volume": 3347410.0}, {"date": "2023-11-30", "close": 101.51, "volume": 1901763.0}, {"date": "2023-12-01", "close": 102.53, "volume": 1634351.0}, {"date": "2023-12-04", "close": 101.99, "volume": 1584495.0}, {"date": "2023-12-05", "close": 103.7, "volume": 1379192.0}, {"date": "2023-12-06", "close": 104.8, "volume": 1065132.0}, {"date": "2023-12-07", "close": 104.33, "volume": 1268318.0}, {"date": "2023-12-08", "close": 103.54, "volume": 879253.0}, {"date": "2023-12-11", "close": 103.39, "volume": 1491359.0}, {"date": "2023-12-12", "close": 103.8, "volume": 1771106.0}, {"date": "2023-12-13", "close": 105.96, "volume": 1016934.0}, {"date": "2023-12-14", "close": 107.66, "volume": 966800.0}, {"date": "2023-12-15", "close": 107.68, "volume": 717519.0}, {"date": "2023-12-18", "close": 107.08, "volume": 1255654.0}, {"date": "2023-12-19", "close": 107.46, "volume": 696271.0}, {"date": "2023-12-20", "close": 108.35, "volume": 1295800.0}, {"date": "2023-12-21", "close": 107.72, "volume": 740037.0}, {"date": "2023-12-22", "close": 107.6, "volume": 560176.0}, {"date": "2023-12-26", "close": 107.92, "volume": 413942.0}, {"date": "2023-12-27", "close": 109.52, "volume": 786258.0}, {"date": "2023-12-28", "close": 108.95, "volume": 500577.0}, {"date": "2023-12-29", "close": 108.26, "volume": 588505.0}, {"date": "2024-01-02", "close": 107.71, "volume": 1793868.0}, {"date": "2024-01-03", "close": 108.08, "volume": 1088993.0}, {"date": "2024-01-04", "close": 106.72, "volume": 661481.0}, {"date": "2024-01-05", "close": 105.8, "volume": 1307295.0}, {"date": "2024-01-08", "close": 106.72, "volume": 820390.0}, {"date": "2024-01-09", "close": 106.51, "volume": 445585.0}, {"date": "2024-01-10", "close": 106.24, "volume": 620275.0}, {"date": "2024-01-11", "close": 106.59, "volume": 710791.0}, {"date": "2024-01-12", "close": 106.88, "volume": 741487.0}, {"date": "2024-01-16", "close": 105.27, "volume": 714592.0}, {"date": "2024-01-17", "close": 104.95, "volume": 474253.0}, {"date": "2024-01-18", "close": 104.26, "volume": 576799.0}, {"date": "2024-01-19", "close": 104.46, "volume": 961931.0}, {"date": "2024-01-22", "close": 105.0, "volume": 557638.0}, {"date": "2024-01-23", "close": 104.44, "volume": 330877.0}, {"date": "2024-01-24", "close": 103.84, "volume": 582420.0}, {"date": "2024-01-25", "close": 104.45, "volume": 2894870.0}, {"date": "2024-01-26", "close": 104.25, "volume": 1276795.0}, {"date": "2024-01-29", "close": 105.24, "volume": 603968.0}, {"date": "2024-01-30", "close": 105.88, "volume": 532461.0}, {"date": "2024-01-31", "close": 106.92, "volume": 604597.0}, {"date": "2024-02-01", "close": 108.16, "volume": 1319967.0}, {"date": "2024-02-02", "close": 106.31, "volume": 700062.0}, {"date": "2024-02-05", "close": 104.45, "volume": 695750.0}, {"date": "2024-02-06", "close": 105.3, "volume": 432295.0}, {"date": "2024-02-07", "close": 104.93, "volume": 397709.0}, {"date": "2024-02-08", "close": 104.39, "volume": 505746.0}, {"date": "2024-02-09", "close": 104.08, "volume": 350126.0}, {"date": "2024-02-12", "close": 104.16, "volume": 342866.0}, {"date": "2024-02-13", "close": 102.55, "volume": 728734.0}, {"date": "2024-02-14", "close": 103.1, "volume": 522085.0}, {"date": "2024-02-15", "close": 103.52, "volume": 1371456.0}, {"date": "2024-02-16", "close": 102.99, "volume": 643497.0}, {"date": "2024-02-20", "close": 103.13, "volume": 531240.0}, {"date": "2024-02-21", "close": 102.54, "volume": 518246.0}, {"date": "2024-02-22", "close": 102.83, "volume": 1186758.0}, {"date": "2024-02-23", "close": 103.68, "volume": 669293.0}, {"date": "2024-02-26", "close": 103.49, "volume": 706018.0}, {"date": "2024-02-27", "close": 102.97, "volume": 670176.0}, {"date": "2024-02-28", "close": 103.45, "volume": 560297.0}, {"date": "2024-02-29", "close": 104.02, "volume": 740358.0}, {"date": "2024-03-01", "close": 104.33, "volume": 532629.0}, {"date": "2024-03-04", "close": 104.0, "volume": 320169.0}, {"date": "2024-03-05", "close": 105.24, "volume": 419718.0}, {"date": "2024-03-06", "close": 105.79, "volume": 430185.0}, {"date": "2024-03-07", "close": 105.95, "volume": 346627.0}, {"date": "2024-03-08", "close": 105.88, "volume": 616295.0}, {"date": "2024-03-11", "close": 105.85, "volume": 383034.0}, {"date": "2024-03-12", "close": 105.01, "volume": 294267.0}, {"date": "2024-03-13", "close": 104.65, "volume": 347802.0}, {"date": "2024-03-14", "close": 103.3, "volume": 1290213.0}, {"date": "2024-03-15", "close": 103.13, "volume": 291822.0}, {"date": "2024-03-18", "close": 102.92, "volume": 261000.0}, {"date": "2024-03-19", "close": 103.32, "volume": 356716.0}, {"date": "2024-03-20", "close": 103.4, "volume": 456710.0}, {"date": "2024-03-21", "close": 103.58, "volume": 331137.0}, {"date": "2024-03-22", "close": 104.43, "volume": 275741.0}, {"date": "2024-03-25", "close": 104.02, "volume": 257958.0}, {"date": "2024-03-26", "close": 104.24, "volume": 488442.0}, {"date": "2024-03-27", "close": 105.01, "volume": 353797.0}, {"date": "2024-03-28", "close": 105.03, "volume": 612227.0}, {"date": "2024-04-01", "close": 103.04, "volume": 570614.0}, {"date": "2024-04-02", "close": 102.51, "volume": 734318.0}, {"date": "2024-04-03", "close": 102.47, "volume": 472268.0}, {"date": "2024-04-04", "close": 103.13, "volume": 376687.0}, {"date": "2024-04-05", "close": 102.05, "volume": 506965.0}, {"date": "2024-04-08", "close": 101.93, "volume": 562734.0}, {"date": "2024-04-09", "close": 102.75, "volume": 510952.0}, {"date": "2024-04-10", "close": 100.66, "volume": 1457919.0}, {"date": "2024-04-11", "close": 100.28, "volume": 642552.0}, {"date": "2024-04-12", "close": 100.84, "volume": 623900.0}, {"date": "2024-04-15", "close": 99.51, "volume": 815458.0}, {"date": "2024-04-16", "close": 99.04, "volume": 726100.0}, {"date": "2024-04-17", "close": 99.94, "volume": 506762.0}, {"date": "2024-04-18", "close": 99.48, "volume": 499539.0}, {"date": "2024-04-19", "close": 99.78, "volume": 550084.0}, {"date": "2024-04-22", "close": 99.55, "volume": 307108.0}, {"date": "2024-04-23", "close": 99.82, "volume": 370572.0}, {"date": "2024-04-24", "close": 99.19, "volume": 1284308.0}, {"date": "2024-04-25", "close": 98.66, "volume": 668081.0}, {"date": "2024-04-26", "close": 99.14, "volume": 541623.0}, {"date": "2024-04-29", "close": 99.8, "volume": 1074084.0}, {"date": "2024-04-30", "close": 99.08, "volume": 1220279.0}, {"date": "2024-05-01", "close": 99.38, "volume": 1158868.0}, {"date": "2024-05-02", "close": 99.89, "volume": 692992.0}, {"date": "2024-05-03", "close": 100.75, "volume": 914582.0}, {"date": "2024-05-06", "close": 101.04, "volume": 445420.0}, {"date": "2024-05-07", "close": 101.59, "volume": 537645.0}, {"date": "2024-05-08", "close": 101.11, "volume": 402930.0}, {"date": "2024-05-09", "close": 101.51, "volume": 272856.0}, {"date": "2024-05-10", "close": 100.99, "volume": 431050.0}, {"date": "2024-05-13", "close": 101.21, "volume": 271881.0}, {"date": "2024-05-14", "close": 101.63, "volume": 341661.0}, {"date": "2024-05-15", "close": 102.85, "volume": 371961.0}, {"date": "2024-05-16", "close": 102.69, "volume": 471226.0}, {"date": "2024-05-17", "close": 102.16, "volume": 317785.0}, {"date": "2024-05-20", "close": 101.93, "volume": 306513.0}, {"date": "2024-05-21", "close": 102.32, "volume": 397765.0}, {"date": "2024-05-22", "close": 102.36, "volume": 241270.0}, {"date": "2024-05-23", "close": 101.81, "volume": 2150860.0}, {"date": "2024-05-24", "close": 102.07, "volume": 191384.0}, {"date": "2024-05-28", "close": 100.88, "volume": 401923.0}, {"date": "2024-05-29", "close": 99.94, "volume": 425437.0}, {"date": "2024-05-30", "close": 100.73, "volume": 255748.0}, {"date": "2024-05-31", "close": 101.49, "volume": 411475.0}, {"date": "2024-06-03", "close": 102.33, "volume": 374096.0}, {"date": "2024-06-04", "close": 103.31, "volume": 307534.0}, {"date": "2024-06-05", "close": 103.94, "volume": 639279.0}, {"date": "2024-06-06", "close": 103.94, "volume": 916937.0}, {"date": "2024-06-07", "close": 102.1, "volume": 546965.0}, {"date": "2024-06-10", "close": 101.69, "volume": 291014.0}, {"date": "2024-06-11", "close": 102.52, "volume": 503933.0}, {"date": "2024-06-12", "close": 103.29, "volume": 664639.0}, {"date": "2024-06-13", "close": 104.43, "volume": 503542.0}, {"date": "2024-06-14", "close": 105.11, "volume": 684246.0}, {"date": "2024-06-17", "close": 104.15, "volume": 346353.0}, {"date": "2024-06-18", "close": 104.97, "volume": 1163247.0}, {"date": "2024-06-20", "close": 104.41, "volume": 701401.0}, {"date": "2024-06-21", "close": 104.45, "volume": 346546.0}, {"date": "2024-06-24", "close": 104.7, "volume": 296134.0}, {"date": "2024-06-25", "close": 104.89, "volume": 545317.0}, {"date": "2024-06-26", "close": 103.64, "volume": 450398.0}, {"date": "2024-06-27", "close": 103.99, "volume": 325615.0}, {"date": "2024-06-28", "close": 102.7, "volume": 510572.0}, {"date": "2024-07-01", "close": 100.75, "volume": 876955.0}, {"date": "2024-07-02", "close": 101.39, "volume": 622038.0}, {"date": "2024-07-03", "close": 102.59, "volume": 365663.0}, {"date": "2024-07-05", "close": 103.26, "volume": 426668.0}, {"date": "2024-07-08", "close": 103.4, "volume": 373415.0}, {"date": "2024-07-09", "close": 103.12, "volume": 595852.0}, {"date": "2024-07-10", "close": 103.35, "volume": 316447.0}, {"date": "2024-07-11", "close": 104.31, "volume": 435612.0}, {"date": "2024-07-12", "close": 104.54, "volume": 447055.0}, {"date": "2024-07-15", "close": 103.79, "volume": 325288.0}, {"date": "2024-07-16", "close": 104.83, "volume": 351074.0}, {"date": "2024-07-17", "close": 104.95, "volume": 516154.0}, {"date": "2024-07-18", "close": 104.3, "volume": 258200.0}, {"date": "2024-07-19", "close": 103.79, "volume": 469492.0}, {"date": "2024-07-22", "close": 103.59, "volume": 385101.0}, {"date": "2024-07-23", "close": 103.58, "volume": 368378.0}, {"date": "2024-07-24", "close": 102.83, "volume": 332334.0}, {"date": "2024-07-25", "close": 103.39, "volume": 439345.0}, {"date": "2024-07-26", "close": 104.15, "volume": 609992.0}, {"date": "2024-07-29", "close": 104.48, "volume": 290768.0}, {"date": "2024-07-30", "close": 104.83, "volume": 352231.0}, {"date": "2024-07-31", "close": 105.91, "volume": 1135139.0}, {"date": "2024-08-01", "close": 106.5, "volume": 1099871.0}, {"date": "2024-08-02", "close": 109.1, "volume": 1537341.0}, {"date": "2024-08-05", "close": 109.46, "volume": 1051029.0}, {"date": "2024-08-06", "close": 107.53, "volume": 2515323.0}, {"date": "2024-08-07", "close": 106.76, "volume": 1096224.0}, {"date": "2024-08-08", "close": 106.26, "volume": 1453171.0}, {"date": "2024-08-09", "close": 107.16, "volume": 339238.0}, {"date": "2024-08-12", "close": 107.43, "volume": 534393.0}, {"date": "2024-08-13", "close": 108.15, "volume": 479783.0}, {"date": "2024-08-14", "close": 108.6, "volume": 507295.0}, {"date": "2024-08-15", "close": 107.63, "volume": 490438.0}, {"date": "2024-08-16", "close": 107.98, "volume": 1094643.0}, {"date": "2024-08-19", "close": 108.38, "volume": 2040426.0}, {"date": "2024-08-20", "close": 109.07, "volume": 666983.0}, {"date": "2024-08-21", "close": 109.29, "volume": 1442989.0}, {"date": "2024-08-22", "close": 108.39, "volume": 436042.0}, {"date": "2024-08-23", "close": 108.99, "volume": 351376.0}, {"date": "2024-08-26", "close": 108.82, "volume": 575195.0}, {"date": "2024-08-27", "close": 108.64, "volume": 431423.0}, {"date": "2024-08-28", "close": 108.52, "volume": 548111.0}, {"date": "2024-08-29", "close": 108.16, "volume": 640363.0}, {"date": "2024-08-30", "close": 107.42, "volume": 889587.0}, {"date": "2024-09-03", "close": 108.37, "volume": 620236.0}, {"date": "2024-09-04", "close": 109.41, "volume": 580326.0}, {"date": "2024-09-05", "close": 109.85, "volume": 700033.0}, {"date": "2024-09-06", "close": 110.03, "volume": 781720.0}, {"date": "2024-09-09", "close": 110.33, "volume": 536261.0}, {"date": "2024-09-10", "close": 111.03, "volume": 1342632.0}, {"date": "2024-09-11", "close": 110.94, "volume": 419079.0}, {"date": "2024-09-12", "close": 110.55, "volume": 548103.0}, {"date": "2024-09-13", "close": 110.85, "volume": 1234513.0}, {"date": "2024-09-16", "close": 111.62, "volume": 3887749.0}, {"date": "2024-09-17", "close": 111.18, "volume": 1246874.0}, {"date": "2024-09-18", "close": 110.17, "volume": 1055835.0}, {"date": "2024-09-19", "close": 109.97, "volume": 842851.0}, {"date": "2024-09-20", "close": 109.9, "volume": 551579.0}, {"date": "2024-09-23", "close": 109.73, "volume": 601514.0}, {"date": "2024-09-24", "close": 109.72, "volume": 1198627.0}, {"date": "2024-09-25", "close": 109.03, "volume": 676623.0}, {"date": "2024-09-26", "close": 108.92, "volume": 478453.0}, {"date": "2024-09-27", "close": 109.74, "volume": 821934.0}, {"date": "2024-09-30", "close": 109.33, "volume": 410385.0}, {"date": "2024-10-01", "close": 109.59, "volume": 1221188.0}, {"date": "2024-10-02", "close": 108.94, "volume": 434094.0}, {"date": "2024-10-03", "close": 108.11, "volume": 558895.0}, {"date": "2024-10-04", "close": 106.86, "volume": 1432561.0}, {"date": "2024-10-07", "close": 106.23, "volume": 921551.0}, {"date": "2024-10-08", "close": 106.35, "volume": 488329.0}, {"date": "2024-10-09", "close": 105.75, "volume": 369515.0}, {"date": "2024-10-10", "close": 105.5, "volume": 566139.0}, {"date": "2024-10-11", "close": 105.34, "volume": 570870.0}, {"date": "2024-10-14", "close": 105.19, "volume": 308085.0}, {"date": "2024-10-15", "close": 106.28, "volume": 511584.0}, {"date": "2024-10-16", "close": 106.52, "volume": 733372.0}, {"date": "2024-10-17", "close": 105.29, "volume": 500719.0}, {"date": "2024-10-18", "close": 105.43, "volume": 416623.0}, {"date": "2024-10-21", "close": 103.94, "volume": 466885.0}, {"date": "2024-10-22", "close": 103.9, "volume": 2196501.0}, {"date": "2024-10-23", "close": 103.57, "volume": 2350606.0}, {"date": "2024-10-24", "close": 104.08, "volume": 528819.0}, {"date": "2024-10-25", "close": 103.61, "volume": 973287.0}, {"date": "2024-10-28", "close": 103.25, "volume": 622578.0}, {"date": "2024-10-29", "close": 103.3, "volume": 763096.0}, {"date": "2024-10-30", "close": 103.42, "volume": 543882.0}, {"date": "2024-10-31", "close": 103.6, "volume": 740533.0}, {"date": "2024-11-01", "close": 101.86, "volume": 1121394.0}, {"date": "2024-11-04", "close": 103.22, "volume": 1103257.0}, {"date": "2024-11-05", "close": 103.57, "volume": 589761.0}, {"date": "2024-11-06", "close": 101.59, "volume": 999577.0}, {"date": "2024-11-07", "close": 102.65, "volume": 1483515.0}, {"date": "2024-11-08", "close": 103.57, "volume": 752158.0}, {"date": "2024-11-11", "close": 103.25, "volume": 382921.0}, {"date": "2024-11-12", "close": 101.92, "volume": 988079.0}, {"date": "2024-11-13", "close": 101.53, "volume": 729459.0}, {"date": "2024-11-14", "close": 101.86, "volume": 651208.0}, {"date": "2024-11-15", "close": 101.7, "volume": 838519.0}, {"date": "2024-11-18", "close": 101.92, "volume": 651525.0}, {"date": "2024-11-19", "close": 102.33, "volume": 450852.0}, {"date": "2024-11-20", "close": 102.07, "volume": 1055360.0}, {"date": "2024-11-21", "close": 101.94, "volume": 648851.0}, {"date": "2024-11-22", "close": 101.99, "volume": 516204.0}, {"date": "2024-11-25", "close": 103.99, "volume": 704568.0}, {"date": "2024-11-26", "close": 103.68, "volume": 723517.0}, {"date": "2024-11-27", "close": 104.33, "volume": 904088.0}, {"date": "2024-11-29", "close": 105.04, "volume": 464363.0}, {"date": "2024-12-02", "close": 104.91, "volume": 1814751.0}, {"date": "2024-12-03", "close": 104.21, "volume": 828705.0}, {"date": "2024-12-04", "close": 105.06, "volume": 969353.0}, {"date": "2024-12-05", "close": 105.22, "volume": 548570.0}, {"date": "2024-12-06", "close": 105.51, "volume": 1210651.0}, {"date": "2024-12-09", "close": 104.82, "volume": 546835.0}, {"date": "2024-12-10", "close": 104.39, "volume": 793503.0}, {"date": "2024-12-11", "close": 103.64, "volume": 2175390.0}, {"date": "2024-12-12", "close": 102.74, "volume": 1971528.0}, {"date": "2024-12-13", "close": 101.92, "volume": 972804.0}, {"date": "2024-12-16", "close": 102.03, "volume": 956501.0}, {"date": "2024-12-17", "close": 102.08, "volume": 1046900.0}, {"date": "2024-12-18", "close": 100.57, "volume": 1049036.0}, {"date": "2024-12-19", "close": 99.63, "volume": 1487472.0}, {"date": "2024-12-20", "close": 100.04, "volume": 1139938.0}, {"date": "2024-12-23", "close": 99.41, "volume": 1128858.0}, {"date": "2024-12-24", "close": 99.65, "volume": 542574.0}, {"date": "2024-12-26", "close": 99.65, "volume": 1054858.0}, {"date": "2024-12-27", "close": 99.04, "volume": 1024185.0}, {"date": "2024-12-30", "close": 99.85, "volume": 1689230.0}, {"date": "2024-12-31", "close": 99.54, "volume": 1953597.0}, {"date": "2025-01-02", "close": 99.72, "volume": 1138854.0}, {"date": "2025-01-03", "close": 99.47, "volume": 581597.0}, {"date": "2025-01-06", "close": 99.12, "volume": 1095804.0}, {"date": "2025-01-07", "close": 98.27, "volume": 875632.0}, {"date": "2025-01-08", "close": 98.4, "volume": 676896.0}, {"date": "2025-01-10", "close": 97.66, "volume": 1152929.0}, {"date": "2025-01-13", "close": 97.4, "volume": 1631039.0}, {"date": "2025-01-14", "close": 97.25, "volume": 849969.0}, {"date": "2025-01-15", "close": 98.74, "volume": 1455194.0}, {"date": "2025-01-16", "close": 99.11, "volume": 3590836.0}, {"date": "2025-01-17", "close": 99.24, "volume": 906339.0}, {"date": "2025-01-21", "close": 99.89, "volume": 1363262.0}, {"date": "2025-01-22", "close": 99.57, "volume": 790456.0}, {"date": "2025-01-23", "close": 99.06, "volume": 748673.0}, {"date": "2025-01-24", "close": 99.39, "volume": 699320.0}, {"date": "2025-01-27", "close": 100.51, "volume": 976730.0}, {"date": "2025-01-28", "close": 100.38, "volume": 1612932.0}, {"date": "2025-01-29", "close": 100.27, "volume": 555568.0}, {"date": "2025-01-30", "close": 100.65, "volume": 698043.0}, {"date": "2025-01-31", "close": 100.26, "volume": 798538.0}, {"date": "2025-02-03", "close": 100.36, "volume": 1172650.0}, {"date": "2025-02-04", "close": 100.63, "volume": 698697.0}, {"date": "2025-02-05", "close": 101.92, "volume": 1271191.0}, {"date": "2025-02-06", "close": 101.93, "volume": 651517.0}, {"date": "2025-02-07", "close": 101.43, "volume": 543657.0}, {"date": "2025-02-10", "close": 101.24, "volume": 397967.0}, {"date": "2025-02-11", "close": 100.7, "volume": 727578.0}, {"date": "2025-02-12", "close": 99.53, "volume": 670650.0}, {"date": "2025-02-13", "close": 100.81, "volume": 781637.0}, {"date": "2025-02-14", "close": 101.4, "volume": 664827.0}, {"date": "2025-02-18", "close": 100.51, "volume": 720552.0}, {"date": "2025-02-19", "close": 100.61, "volume": 1094532.0}, {"date": "2025-02-20", "close": 100.93, "volume": 444091.0}, {"date": "2025-02-21", "close": 101.93, "volume": 923384.0}, {"date": "2025-02-24", "close": 102.15, "volume": 498877.0}, {"date": "2025-02-25", "close": 103.49, "volume": 929997.0}, {"date": "2025-02-26", "close": 103.95, "volume": 792689.0}, {"date": "2025-02-27", "close": 103.64, "volume": 27571600.0}, {"date": "2025-02-28", "close": 104.53, "volume": 3788736.0}, {"date": "2025-03-03", "close": 104.79, "volume": 2277142.0}, {"date": "2025-03-04", "close": 103.91, "volume": 2083926.0}, {"date": "2025-03-05", "close": 103.13, "volume": 1761251.0}, {"date": "2025-03-06", "close": 102.87, "volume": 1438587.0}, {"date": "2025-03-07", "close": 102.61, "volume": 1653720.0}, {"date": "2025-03-10", "close": 103.59, "volume": 1211474.0}, {"date": "2025-03-11", "close": 102.98, "volume": 1652962.0}, {"date": "2025-03-12", "close": 102.45, "volume": 1341687.0}, {"date": "2025-03-13", "close": 103.22, "volume": 937315.0}, {"date": "2025-03-14", "close": 102.74, "volume": 803540.0}, {"date": "2025-03-17", "close": 103.08, "volume": 1821875.0}, {"date": "2025-03-18", "close": 103.23, "volume": 978067.0}, {"date": "2025-03-19", "close": 103.66, "volume": 2575422.0}, {"date": "2025-03-20", "close": 103.83, "volume": 1448582.0}, {"date": "2025-03-21", "close": 103.48, "volume": 903879.0}, {"date": "2025-03-24", "close": 102.51, "volume": 826898.0}, {"date": "2025-03-25", "close": 102.63, "volume": 1050014.0}, {"date": "2025-03-26", "close": 102.13, "volume": 639115.0}, {"date": "2025-03-27", "close": 101.89, "volume": 1083751.0}, {"date": "2025-03-28", "close": 103.14, "volume": 873255.0}, {"date": "2025-03-31", "close": 103.75, "volume": 1169012.0}, {"date": "2025-04-01", "close": 104.05, "volume": 1252049.0}, {"date": "2025-04-02", "close": 103.92, "volume": 1282549.0}, {"date": "2025-04-03", "close": 104.85, "volume": 1500618.0}, {"date": "2025-04-04", "close": 105.63, "volume": 1569999.0}, {"date": "2025-04-07", "close": 102.88, "volume": 2354637.0}, {"date": "2025-04-08", "close": 101.19, "volume": 1737607.0}, {"date": "2025-04-09", "close": 101.43, "volume": 2828831.0}, {"date": "2025-04-10", "close": 99.53, "volume": 1985563.0}, {"date": "2025-04-11", "close": 99.46, "volume": 2199481.0}, {"date": "2025-04-14", "close": 100.39, "volume": 840314.0}, {"date": "2025-04-15", "close": 100.71, "volume": 803845.0}, {"date": "2025-04-16", "close": 101.24, "volume": 3780198.0}, {"date": "2025-04-17", "close": 100.59, "volume": 798060.0}, {"date": "2025-04-21", "close": 99.09, "volume": 626268.0}, {"date": "2025-04-22", "close": 99.63, "volume": 862135.0}, {"date": "2025-04-23", "close": 100.4, "volume": 1927734.0}, {"date": "2025-04-24", "close": 101.22, "volume": 1557467.0}, {"date": "2025-04-25", "close": 101.96, "volume": 762885.0}, {"date": "2025-04-28", "close": 102.4, "volume": 1883229.0}, {"date": "2025-04-29", "close": 103.12, "volume": 649070.0}, {"date": "2025-04-30", "close": 102.64, "volume": 1805339.0}, {"date": "2025-05-01", "close": 101.73, "volume": 1905648.0}, {"date": "2025-05-02", "close": 100.83, "volume": 1149848.0}, {"date": "2025-05-05", "close": 100.42, "volume": 965914.0}, {"date": "2025-05-06", "close": 100.63, "volume": 881441.0}, {"date": "2025-05-07", "close": 101.06, "volume": 1093181.0}, {"date": "2025-05-08", "close": 100.01, "volume": 1125374.0}, {"date": "2025-05-09", "close": 100.17, "volume": 679157.0}, {"date": "2025-05-12", "close": 99.37, "volume": 928945.0}, {"date": "2025-05-13", "close": 98.97, "volume": 1544078.0}, {"date": "2025-05-14", "close": 98.51, "volume": 1631056.0}, {"date": "2025-05-15", "close": 99.27, "volume": 2089568.0}, {"date": "2025-05-16", "close": 99.45, "volume": 1719057.0}, {"date": "2025-05-19", "close": 99.16, "volume": 2093407.0}, {"date": "2025-05-20", "close": 98.69, "volume": 15352530.0}, {"date": "2025-05-21", "close": 97.29, "volume": 4335264.0}, {"date": "2025-05-22", "close": 97.73, "volume": 3645943.0}, {"date": "2025-05-23", "close": 98.08, "volume": 2697586.0}, {"date": "2025-05-27", "close": 99.03, "volume": 2688295.0}, {"date": "2025-05-28", "close": 98.63, "volume": 2691653.0}, {"date": "2025-05-29", "close": 99.37, "volume": 2531717.0}, {"date": "2025-05-30", "close": 99.7, "volume": 2149761.0}, {"date": "2025-06-02", "close": 98.59, "volume": 2118920.0}, {"date": "2025-06-03", "close": 98.48, "volume": 2361677.0}, {"date": "2025-06-04", "close": 99.84, "volume": 1851433.0}, {"date": "2025-06-05", "close": 99.74, "volume": 2353599.0}, {"date": "2025-06-06", "close": 98.61, "volume": 1936203.0}, {"date": "2025-06-09", "close": 98.75, "volume": 1658409.0}, {"date": "2025-06-10", "close": 99.12, "volume": 1588725.0}, {"date": "2025-06-11", "close": 99.56, "volume": 2243894.0}, {"date": "2025-06-12", "close": 100.51, "volume": 1644441.0}, {"date": "2025-06-13", "close": 99.67, "volume": 2056875.0}, {"date": "2025-06-16", "close": 98.95, "volume": 1612047.0}, {"date": "2025-06-17", "close": 99.91, "volume": 1235236.0}, {"date": "2025-06-18", "close": 99.99, "volume": 2260899.0}, {"date": "2025-06-20", "close": 99.93, "volume": 1283543.0}, {"date": "2025-06-23", "close": 100.34, "volume": 1779385.0}, {"date": "2025-06-24", "close": 100.87, "volume": 1507988.0}, {"date": "2025-06-25", "close": 100.94, "volume": 1222390.0}, {"date": "2025-06-26", "close": 101.31, "volume": 1058764.0}, {"date": "2025-06-27", "close": 100.81, "volume": 1485064.0}, {"date": "2025-06-30", "close": 101.6, "volume": 1599336.0}, {"date": "2025-07-01", "close": 101.28, "volume": 1627185.0}, {"date": "2025-07-02", "close": 100.73, "volume": 1183415.0}, {"date": "2025-07-03", "close": 100.29, "volume": 887059.0}, {"date": "2025-07-07", "close": 99.54, "volume": 1223984.0}, {"date": "2025-07-08", "close": 99.41, "volume": 1289406.0}, {"date": "2025-07-09", "close": 100.29, "volume": 1469079.0}, {"date": "2025-07-10", "close": 100.36, "volume": 1032532.0}, {"date": "2025-07-11", "close": 99.28, "volume": 1051330.0}, {"date": "2025-07-14", "close": 99.15, "volume": 1135238.0}, {"date": "2025-07-15", "close": 98.52, "volume": 1719602.0}, {"date": "2025-07-16", "close": 98.7, "volume": 4536789.0}, {"date": "2025-07-17", "close": 98.66, "volume": 3169204.0}, {"date": "2025-07-18", "close": 98.94, "volume": 1219053.0}, {"date": "2025-07-21", "close": 99.65, "volume": 1096314.0}, {"date": "2025-07-22", "close": 100.11, "volume": 1160780.0}, {"date": "2025-07-23", "close": 99.71, "volume": 1265221.0}, {"date": "2025-07-24", "close": 99.56, "volume": 1594346.0}, {"date": "2025-07-25", "close": 99.99, "volume": 1187035.0}, {"date": "2025-07-28", "close": 99.58, "volume": 1277024.0}, {"date": "2025-07-29", "close": 100.85, "volume": 2133659.0}, {"date": "2025-07-30", "close": 100.37, "volume": 1918213.0}, {"date": "2025-07-31", "close": 100.49, "volume": 1703708.0}, {"date": "2025-08-01", "close": 101.52, "volume": 2372700.0}, {"date": "2025-08-04", "close": 101.7, "volume": 1510951.0}, {"date": "2025-08-05", "close": 101.87, "volume": 1722434.0}, {"date": "2025-08-06", "close": 101.43, "volume": 2467760.0}, {"date": "2025-08-07", "close": 101.35, "volume": 1675616.0}, {"date": "2025-08-08", "close": 100.99, "volume": 1678168.0}, {"date": "2025-08-11", "close": 101.12, "volume": 1025180.0}, {"date": "2025-08-12", "close": 100.69, "volume": 1500750.0}, {"date": "2025-08-13", "close": 101.41, "volume": 1053687.0}, {"date": "2025-08-14", "close": 100.76, "volume": 1122752.0}, {"date": "2025-08-15", "close": 100.23, "volume": 926918.0}, {"date": "2025-08-18", "close": 100.02, "volume": 1224947.0}, {"date": "2025-08-19", "close": 100.46, "volume": 1017944.0}, {"date": "2025-08-20", "close": 100.67, "volume": 1118898.0}, {"date": "2025-08-21", "close": 100.21, "volume": 1245991.0}, {"date": "2025-08-22", "close": 100.96, "volume": 1153715.0}, {"date": "2025-08-25", "close": 100.74, "volume": 564038.0}, {"date": "2025-08-26", "close": 100.79, "volume": 695716.0}, {"date": "2025-08-27", "close": 100.78, "volume": 1515787.0}, {"date": "2025-08-28", "close": 101.31, "volume": 1148267.0}, {"date": "2025-08-29", "close": 100.92, "volume": 811266.0}, {"date": "2025-09-02", "close": 99.93, "volume": 947207.0}, {"date": "2025-09-03", "close": 100.71, "volume": 962506.0}, {"date": "2025-09-04", "close": 101.33, "volume": 811331.0}, {"date": "2025-09-05", "close": 102.55, "volume": 1018325.0}, {"date": "2025-09-08", "close": 103.42, "volume": 813038.0}, {"date": "2025-09-09", "close": 103.06, "volume": 1023290.0}, {"date": "2025-09-10", "close": 103.49, "volume": 786994.0}, {"date": "2025-09-11", "close": 103.93, "volume": 921745.0}, {"date": "2025-09-12", "close": 103.49, "volume": 788226.0}, {"date": "2025-09-15", "close": 103.8, "volume": 3201804.0}, {"date": "2025-09-16", "close": 103.92, "volume": 13296920.0}, {"date": "2025-09-17", "close": 103.68, "volume": 3449876.0}, {"date": "2025-09-18", "close": 102.91, "volume": 1581511.0}, {"date": "2025-09-19", "close": 102.78, "volume": 846343.0}, {"date": "2025-09-22", "close": 102.48, "volume": 1348553.0}, {"date": "2025-09-23", "close": 103.08, "volume": 1272257.0}, {"date": "2025-09-24", "close": 102.75, "volume": 908595.0}, {"date": "2025-09-25", "close": 102.64, "volume": 1759676.0}, {"date": "2025-09-26", "close": 102.53, "volume": 985461.0}, {"date": "2025-09-29", "close": 103.12, "volume": 813591.0}, {"date": "2025-09-30", "close": 102.99, "volume": 1540810.0}, {"date": "2025-10-01", "close": 102.96, "volume": 1828414.0}, {"date": "2025-10-02", "close": 103.21, "volume": 1595158.0}, {"date": "2025-10-03", "close": 102.98, "volume": 1265731.0}, {"date": "2025-10-06", "close": 102.37, "volume": 1387479.0}, {"date": "2025-10-07", "close": 102.84, "volume": 1187064.0}, {"date": "2025-10-08", "close": 102.9, "volume": 906199.0}, {"date": "2025-10-09", "close": 102.83, "volume": 832139.0}, {"date": "2025-10-10", "close": 104.05, "volume": 1739239.0}, {"date": "2025-10-13", "close": 104.0, "volume": 728765.0}, {"date": "2025-10-14", "close": 104.36, "volume": 1529587.0}, {"date": "2025-10-15", "close": 104.08, "volume": 2240074.0}, {"date": "2025-10-16", "close": 104.77, "volume": 1463194.0}, {"date": "2025-10-17", "close": 104.57, "volume": 1027306.0}, {"date": "2025-10-20", "close": 104.86, "volume": 728818.0}, {"date": "2025-10-21", "close": 105.28, "volume": 2430492.0}, {"date": "2025-10-22", "close": 105.36, "volume": 996243.0}, {"date": "2025-10-23", "close": 104.8, "volume": 1033595.0}, {"date": "2025-10-24", "close": 104.83, "volume": 1450733.0}, {"date": "2025-10-27", "close": 105.07, "volume": 1194811.0}, {"date": "2025-10-28", "close": 105.28, "volume": 972231.0}, {"date": "2025-10-29", "close": 104.39, "volume": 1409225.0}, {"date": "2025-10-30", "close": 103.99, "volume": 1367409.0}, {"date": "2025-10-31", "close": 103.83, "volume": 934575.0}, {"date": "2025-11-03", "close": 103.3, "volume": 1335470.0}, {"date": "2025-11-04", "close": 103.51, "volume": 2582295.0}, {"date": "2025-11-05", "close": 102.57, "volume": 1163349.0}, {"date": "2025-11-06", "close": 103.36, "volume": 927315.0}, {"date": "2025-11-07", "close": 103.22, "volume": 920483.0}, {"date": "2025-11-10", "close": 103.11, "volume": 734557.0}, {"date": "2025-11-11", "close": 103.63, "volume": 849942.0}, {"date": "2025-11-12", "close": 103.72, "volume": 1157419.0}, {"date": "2025-11-13", "close": 103.13, "volume": 976265.0}, {"date": "2025-11-14", "close": 102.69, "volume": 1290206.0}, {"date": "2025-11-17", "close": 102.92, "volume": 799092.0}, {"date": "2025-11-18", "close": 102.91, "volume": 5281715.0}, {"date": "2025-11-19", "close": 102.8, "volume": 2436014.0}, {"date": "2025-11-20", "close": 103.16, "volume": 1176934.0}, {"date": "2025-11-21", "close": 103.42, "volume": 1394422.0}, {"date": "2025-11-24", "close": 103.86, "volume": 1014039.0}, {"date": "2025-11-25", "close": 104.19, "volume": 1154172.0}, {"date": "2025-11-26", "close": 104.46, "volume": 1063833.0}, {"date": "2025-11-28", "close": 104.08, "volume": 925396.0}, {"date": "2025-12-01", "close": 102.66, "volume": 2210247.0}, {"date": "2025-12-02", "close": 102.72, "volume": 1205176.0}, {"date": "2025-12-03", "close": 102.99, "volume": 929820.0}, {"date": "2025-12-04", "close": 102.56, "volume": 895910.0}, {"date": "2025-12-05", "close": 102.14, "volume": 983495.0}, {"date": "2025-12-08", "close": 101.81, "volume": 959117.0}, {"date": "2025-12-09", "close": 101.83, "volume": 1129429.0}, {"date": "2025-12-10", "close": 102.2, "volume": 1479559.0}, {"date": "2025-12-11", "close": 102.15, "volume": 896023.0}, {"date": "2025-12-12", "close": 101.41, "volume": 932735.0}, {"date": "2025-12-15", "close": 101.57, "volume": 1120542.0}, {"date": "2025-12-16", "close": 102.05, "volume": 1329964.0}, {"date": "2025-12-17", "close": 101.96, "volume": 4203361.0}, {"date": "2025-12-18", "close": 102.35, "volume": 1116348.0}, {"date": "2025-12-19", "close": 101.62, "volume": 1943003.0}, {"date": "2025-12-22", "close": 101.51, "volume": 1071426.0}, {"date": "2025-12-23", "close": 101.62, "volume": 782418.0}, {"date": "2025-12-24", "close": 102.07, "volume": 582850.0}, {"date": "2025-12-26", "close": 101.99, "volume": 1169810.0}, {"date": "2025-12-29", "close": 102.31, "volume": 964727.0}, {"date": "2025-12-30", "close": 102.21, "volume": 941050.0}, {"date": "2025-12-31", "close": 101.67, "volume": 1163596.0}, {"date": "2026-01-02", "close": 101.51, "volume": 918564.0}, {"date": "2026-01-05", "close": 101.93, "volume": 1145906.0}, {"date": "2026-01-06", "close": 101.81, "volume": 1386268.0}, {"date": "2026-01-07", "close": 102.29, "volume": 1497652.0}, {"date": "2026-01-08", "close": 101.88, "volume": 1051460.0}, {"date": "2026-01-09", "close": 102.31, "volume": 1381056.0}, {"date": "2026-01-12", "close": 102.13, "volume": 1150034.0}, {"date": "2026-01-13", "close": 102.24, "volume": 1000603.0}, {"date": "2026-01-14", "close": 102.71, "volume": 812552.0}, {"date": "2026-01-15", "close": 102.63, "volume": 871444.0}, {"date": "2026-01-16", "close": 102.06, "volume": 1106355.0}, {"date": "2026-01-20", "close": 101.03, "volume": 1264514.0}, {"date": "2026-01-21", "close": 101.59, "volume": 1609378.0}, {"date": "2026-01-22", "close": 101.87, "volume": 1049102.0}, {"date": "2026-01-23", "close": 102.07, "volume": 964513.0}, {"date": "2026-01-26", "close": 102.45, "volume": 1048404.0}, {"date": "2026-01-27", "close": 102.01, "volume": 3059580.0}, {"date": "2026-01-28", "close": 101.81, "volume": 2748729.0}, {"date": "2026-01-29", "close": 101.86, "volume": 2026277.0}, {"date": "2026-01-30", "close": 101.6, "volume": 1278069.0}, {"date": "2026-02-02", "close": 100.93, "volume": 1277226.0}, {"date": "2026-02-03", "close": 101.1, "volume": 1131076.0}, {"date": "2026-02-04", "close": 100.96, "volume": 1462020.0}, {"date": "2026-02-05", "close": 101.87, "volume": 1121860.0}, {"date": "2026-02-06", "close": 101.89, "volume": 918817.0}, {"date": "2026-02-09", "close": 101.9, "volume": 899420.0}, {"date": "2026-02-10", "close": 102.77, "volume": 972073.0}, {"date": "2026-02-11", "close": 102.34, "volume": 1072394.0}, {"date": "2026-02-12", "close": 103.39, "volume": 1071335.0}, {"date": "2026-02-13", "close": 103.9, "volume": 949341.0}, {"date": "2026-02-17", "close": 104.03, "volume": 973654.0}, {"date": "2026-02-18", "close": 103.7, "volume": 1157226.0}, {"date": "2026-02-19", "close": 103.82, "volume": 951210.0}, {"date": "2026-02-20", "close": 103.67, "volume": 2432359.0}, {"date": "2026-02-23", "close": 104.08, "volume": 946995.0}, {"date": "2026-02-24", "close": 104.15, "volume": 1216206.0}, {"date": "2026-02-25", "close": 104.1, "volume": 1562531.0}, {"date": "2026-02-26", "close": 104.48, "volume": 851729.0}, {"date": "2026-02-27", "close": 105.0, "volume": 865070.0}, {"date": "2026-03-02", "close": 103.78, "volume": 1192324.0}, {"date": "2026-03-03", "close": 103.59, "volume": 1578871.0}, {"date": "2026-03-04", "close": 103.33, "volume": 1215031.0}, {"date": "2026-03-05", "close": 102.84, "volume": 1290320.0}, {"date": "2026-03-06", "close": 102.56, "volume": 1960492.0}, {"date": "2026-03-09", "close": 103.17, "volume": 1044065.0}, {"date": "2026-03-10", "close": 102.43, "volume": 995387.0}, {"date": "2026-03-11", "close": 101.4, "volume": 767171.0}, {"date": "2026-03-12", "close": 101.06, "volume": 11867550.0}, {"date": "2026-03-13", "close": 100.62, "volume": 1787171.0}, {"date": "2026-03-16", "close": 101.32, "volume": 1424065.0}, {"date": "2026-03-17", "close": 101.65, "volume": 1334779.0}, {"date": "2026-03-18", "close": 101.07, "volume": 1229610.0}, {"date": "2026-03-19", "close": 101.41, "volume": 1814539.0}, {"date": "2026-03-20", "close": 99.55, "volume": 2537739.0}, {"date": "2026-03-23", "close": 100.16, "volume": 1918511.0}, {"date": "2026-03-24", "close": 99.82, "volume": 1698954.0}, {"date": "2026-03-25", "close": 100.66, "volume": 3531204.0}, {"date": "2026-03-26", "close": 99.77, "volume": 937614.0}, {"date": "2026-03-27", "close": 99.47, "volume": 1093346.0}, {"date": "2026-03-30", "close": 100.63, "volume": 1470722.0}, {"date": "2026-03-31", "close": 100.72, "volume": 2400025.0}, {"date": "2026-04-01", "close": 100.24, "volume": 2450749.0}, {"date": "2026-04-02", "close": 100.7, "volume": 844749.0}, {"date": "2026-04-06", "close": 100.53, "volume": 1085949.0}, {"date": "2026-04-07", "close": 100.57, "volume": 822828.0}, {"date": "2026-04-08", "close": 100.94, "volume": 869770.0}, {"date": "2026-04-09", "close": 100.86, "volume": 683170.0}, {"date": "2026-04-10", "close": 100.58, "volume": 1553259.0}, {"date": "2026-04-13", "close": 100.87, "volume": 2196808.0}, {"date": "2026-04-14", "close": 101.39, "volume": 615513.0}, {"date": "2026-04-15", "close": 101.03, "volume": 1143567.0}, {"date": "2026-04-16", "close": 100.54, "volume": 958846.0}, {"date": "2026-04-17", "close": 101.37, "volume": 679075.0}, {"date": "2026-04-20", "close": 101.34, "volume": 617953.0}, {"date": "2026-04-21", "close": 100.72, "volume": 1300040.0}, {"date": "2026-04-22", "close": 100.92, "volume": 597643.0}, {"date": "2026-04-23", "close": 100.7, "volume": 1020561.0}, {"date": "2026-04-24", "close": 100.94, "volume": 848352.0}, {"date": "2026-04-27", "close": 100.58, "volume": 655641.0}, {"date": "2026-04-28", "close": 100.53, "volume": 1595491.0}, {"date": "2026-04-29", "close": 99.78, "volume": 1479365.0}, {"date": "2026-04-30", "close": 99.83, "volume": 970986.0}, {"date": "2026-05-01", "close": 99.75, "volume": 1063054.0}, {"date": "2026-05-04", "close": 99.09, "volume": 1103542.0}, {"date": "2026-05-05", "close": 99.5, "volume": 764557.0}, {"date": "2026-05-06", "close": 100.28, "volume": 789254.0}, {"date": "2026-05-07", "close": 99.84, "volume": 885185.0}, {"date": "2026-05-08", "close": 100.26, "volume": 606459.0}, {"date": "2026-05-11", "close": 99.77, "volume": 583085.0}, {"date": "2026-05-12", "close": 99.16, "volume": 1043182.0}, {"date": "2026-05-13", "close": 99.06, "volume": 955690.0}, {"date": "2026-05-14", "close": 99.13, "volume": 466316.0}, {"date": "2026-05-15", "close": 97.82, "volume": 1665374.0}, {"date": "2026-05-18", "close": 97.72, "volume": 2230195.0}, {"date": "2026-05-19", "close": 97.13, "volume": 1984494.0}, {"date": "2026-05-20", "close": 98.09, "volume": 2896146.0}, {"date": "2026-05-21", "close": 98.34, "volume": 1420762.0}, {"date": "2026-05-22", "close": 98.73, "volume": 1152136.0}, {"date": "2026-05-26", "close": 99.24, "volume": 788368.0}, {"date": "2026-05-27", "close": 99.42, "volume": 858712.0}, {"date": "2026-05-28", "close": 99.82, "volume": 15515020.0}, {"date": "2026-05-29", "close": 99.91, "volume": 2197717.0}, {"date": "2026-06-01", "close": 99.48, "volume": 1649096.0}, {"date": "2026-06-02", "close": 99.67, "volume": 881376.0}, {"date": "2026-06-03", "close": 99.29, "volume": 650652.0}, {"date": "2026-06-04", "close": 99.47, "volume": 741642.0}, {"date": "2026-06-05", "close": 98.85, "volume": 777348.0}, {"date": "2026-06-08", "close": 98.53, "volume": 743209.0}, {"date": "2026-06-09", "close": 98.99, "volume": 862826.0}, {"date": "2026-06-10", "close": 98.79, "volume": 803299.0}, {"date": "2026-06-11", "close": 99.9, "volume": 1441446.0}, {"date": "2026-06-12", "close": 99.64, "volume": 729467.0}, {"date": "2026-06-15", "close": 99.7, "volume": 512829.0}, {"date": "2026-06-16", "close": 100.17, "volume": 635897.0}, {"date": "2026-06-17", "close": 99.95, "volume": 2093841.0}, {"date": "2026-06-18", "close": 100.47, "volume": 625776.0}, {"date": "2026-06-22", "close": 99.84, "volume": 868208.0}, {"date": "2026-06-23", "close": 100.02, "volume": 1127740.0}, {"date": "2026-06-24", "close": 101.1, "volume": 566969.0}, {"date": "2026-06-25", "close": 101.11, "volume": 629107.0}, {"date": "2026-06-26", "close": 101.23, "volume": 368777.0}, {"date": "2026-06-29", "close": 101.32, "volume": 591400.0}, {"date": "2026-06-30", "close": 100.35, "volume": 956850.0}, {"date": "2026-07-01", "close": 99.52, "volume": 983538.0}, {"date": "2026-07-02", "close": 99.57, "volume": 575762.0}, {"date": "2026-07-06", "close": 99.53, "volume": 563759.0}, {"date": "2026-07-07", "close": 98.64, "volume": 679484.0}, {"date": "2026-07-08", "close": 98.39, "volume": 757928.0}, {"date": "2026-07-09", "close": 98.55, "volume": 760022.0}, {"date": "2026-07-10", "close": 98.5, "volume": 660837.0}, {"date": "2026-07-13", "close": 97.98, "volume": 554594.0}, {"date": "2026-07-14", "close": 98.21, "volume": 916276.0}, {"date": "2026-07-15", "close": 98.47, "volume": 1493049.0}, {"date": "2026-07-16", "close": 98.45, "volume": 526453.0}, {"date": "2026-07-17", "close": 98.68, "volume": 589389.0}, {"date": "2026-07-20", "close": 98.13, "volume": 640253.0}, {"date": "2026-07-21", "close": 97.8, "volume": 537092.0}, {"date": "2026-07-22", "close": 97.48, "volume": 748815.0}, {"date": "2026-07-23", "close": 97.1, "volume": 1009163.0}, {"date": "2026-07-24", "close": 97.31, "volume": 768146.0}, {"date": "2026-07-27", "close": 97.78, "volume": 762832.0}, {"date": "2026-07-28", "close": 98.28, "volume": 2043965.0}, {"date": "2026-07-29", "close": 97.11, "volume": 1053340.0}, {"date": "2026-07-30", "close": 97.09, "volume": 1790451.0}, {"date": "2026-07-31", "close": 96.54, "volume": 1768381.0}, {"date": "2026-08-03", "close": 96.52, "volume": 1728498.0}, {"date": "2026-08-04", "close": 97.24, "volume": 1094537.0}, {"date": "2026-08-05", "close": 97.36, "volume": 1639602.0}, {"date": "2026-08-06", "close": 96.83, "volume": 710741.0}, {"date": "2026-08-07", "close": 97.05, "volume": 1310077.0}], "refreshing": true}