{"ticker": "TLT", "overview": {"name": "iShares 20+ Year Treasury Bond ETF", "country": "United States"}, "description": "iShares 20+ Year Treasury Bond ETF trades as TLT on the NASDAQ and is registered in the United States. Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 16 September 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TLT", "has_prices": true, "as_of": "2026-08-07", "last": 82.76, "prev_close": 82.52, "change": 0.2400000000000091, "change_pct": 0.0029083858458556606, "session_volume": 96130000.0, "vwap_5": 82.69064796115084, "vwap_20": 83.16407976823487, "vwap_60": 84.55327566670313, "vwap_250": 87.50535297111507, "high_52w": 90.82, "low_52w": 82.19, "avg_volume_20": 30355040.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-f87f8a40efa543dfad7156327f5a18ce-4", "src": "CONGRESS", "ticker": "TLT", "cik": "", "company": "iShares 20+ Year Treasury Bond ETF", "company_raw": "iShares 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": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps TLT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594163}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-15", "src": "CONGRESS", "ticker": "TLT", "cik": "", "company": "iShares 20+ Year Treasury Bond ETF", "company_raw": "iShares 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 files a buy in TLT ($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": 660403}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-8", "src": "CONGRESS", "ticker": "TLT", "cik": "", "company": "iShares 20+ Year Treasury Bond ETF", "company_raw": "iShares 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 files a buy in TLT ($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": 1134163}, {"id": "SENATE-a88b0a6bd7004c7aad2ebfdf4bc5633f-3", "src": "CONGRESS", "ticker": "TLT", "cik": "", "company": "iShares 20+ Year Treasury Bond ETF", "company_raw": "iShares 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 files a buy in TLT ($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": 1420723}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-2", "src": "CONGRESS", "ticker": "TLT", "cik": "", "company": "iShares 20+ Year Treasury Bond ETF", "company_raw": "20+ Year Treas Bond Ishares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps TLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540243}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-9", "src": "CONGRESS", "ticker": "TLT", "cik": "", "company": "iShares 20+ Year Treasury Bond ETF", "company_raw": "20+ Year Treas Bond Ishares 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 files a buy in TLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571923}, {"id": "HOUSE-2022-20020748-T5", "src": "CONGRESS", "ticker": "TLT", "cik": "", "company": "iShares 20+ Year Treasury Bond ETF", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley\niShares 20+ Year Treasury Bond ETF", "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": "Hon. Robert J. Wittman buys TLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf", "trade_date": "2022-03-29", "timestamp": "2022-03-29", "mins": 2418643}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "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": 4004.0, "sold": 16002.0, "net": -11998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}, {"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": "2024-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}}, {"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": "2022-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "TLT", "has_prices": true, "summary": {"n": 5, "avg": -0.15242167274477797, "win_rate": 0.0, "best": -0.05761785470280105, "worst": -0.36698791494569377, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 87.82, "return": -0.05761785470280105}, {"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": 99.56, "return": -0.16874246685415825}, {"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": 92.84, "return": -0.10857389056441187}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-11-07", "score": 0.0, "ref_price": 88.06, "return": -0.060186236656824856}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 130.74, "return": -0.36698791494569377}]}, "price_series": [{"date": "2016-08-08", "close": 138.26, "volume": 5185234.0}, {"date": "2016-08-09", "close": 139.62, "volume": 5503066.0}, {"date": "2016-08-10", "close": 140.16, "volume": 5843387.0}, {"date": "2016-08-11", "close": 138.91, "volume": 7624422.0}, {"date": "2016-08-12", "close": 140.08, "volume": 7989615.0}, {"date": "2016-08-15", "close": 138.76, "volume": 5107412.0}, {"date": "2016-08-16", "close": 138.39, "volume": 6182739.0}, {"date": "2016-08-17", "close": 139.22, "volume": 5000585.0}, {"date": "2016-08-18", "close": 139.44, "volume": 3805233.0}, {"date": "2016-08-19", "close": 138.71, "volume": 5515969.0}, {"date": "2016-08-22", "close": 139.88, "volume": 5549541.0}, {"date": "2016-08-23", "close": 140.03, "volume": 6841137.0}, {"date": "2016-08-24", "close": 139.7, "volume": 6027806.0}, {"date": "2016-08-25", "close": 139.17, "volume": 5855076.0}, {"date": "2016-08-26", "close": 138.36, "volume": 12962020.0}, {"date": "2016-08-29", "close": 140.21, "volume": 7310309.0}, {"date": "2016-08-30", "close": 139.67, "volume": 5161669.0}, {"date": "2016-08-31", "close": 139.87, "volume": 7349658.0}, {"date": "2016-09-01", "close": 139.77, "volume": 9145985.0}, {"date": "2016-09-02", "close": 138.63, "volume": 8396523.0}, {"date": "2016-09-06", "close": 139.64, "volume": 8542625.0}, {"date": "2016-09-07", "close": 139.54, "volume": 5421702.0}, {"date": "2016-09-08", "close": 137.79, "volume": 14300260.0}, {"date": "2016-09-09", "close": 135.52, "volume": 13346800.0}, {"date": "2016-09-12", "close": 135.59, "volume": 9096573.0}, {"date": "2016-09-13", "close": 134.05, "volume": 15645120.0}, {"date": "2016-09-14", "close": 134.25, "volume": 7037144.0}, {"date": "2016-09-15", "close": 133.67, "volume": 10232940.0}, {"date": "2016-09-16", "close": 134.75, "volume": 7507393.0}, {"date": "2016-09-19", "close": 134.31, "volume": 7105046.0}, {"date": "2016-09-20", "close": 134.78, "volume": 6054517.0}, {"date": "2016-09-21", "close": 135.87, "volume": 10696470.0}, {"date": "2016-09-22", "close": 136.95, "volume": 12426210.0}, {"date": "2016-09-23", "close": 136.82, "volume": 5917176.0}, {"date": "2016-09-26", "close": 137.69, "volume": 8661184.0}, {"date": "2016-09-27", "close": 138.7, "volume": 9450444.0}, {"date": "2016-09-28", "close": 138.4, "volume": 7854925.0}, {"date": "2016-09-29", "close": 138.75, "volume": 8319623.0}, {"date": "2016-09-30", "close": 137.51, "volume": 11740190.0}, {"date": "2016-10-03", "close": 136.81, "volume": 7584625.0}, {"date": "2016-10-04", "close": 135.21, "volume": 12048690.0}, {"date": "2016-10-05", "close": 134.58, "volume": 8917654.0}, {"date": "2016-10-06", "close": 133.83, "volume": 7839879.0}, {"date": "2016-10-07", "close": 133.92, "volume": 9953170.0}, {"date": "2016-10-10", "close": 133.13, "volume": 6088117.0}, {"date": "2016-10-11", "close": 132.83, "volume": 9670397.0}, {"date": "2016-10-12", "close": 132.96, "volume": 7577971.0}, {"date": "2016-10-13", "close": 133.46, "volume": 7080582.0}, {"date": "2016-10-14", "close": 131.59, "volume": 11409620.0}, {"date": "2016-10-17", "close": 132.43, "volume": 10594890.0}, {"date": "2016-10-18", "close": 132.86, "volume": 7150501.0}, {"date": "2016-10-19", "close": 132.97, "volume": 6941233.0}, {"date": "2016-10-20", "close": 133.11, "volume": 6082054.0}, {"date": "2016-10-21", "close": 133.31, "volume": 9201511.0}, {"date": "2016-10-24", "close": 132.73, "volume": 6507354.0}, {"date": "2016-10-25", "close": 133.08, "volume": 5092528.0}, {"date": "2016-10-26", "close": 132.18, "volume": 5841948.0}, {"date": "2016-10-27", "close": 130.74, "volume": 10044590.0}, {"date": "2016-10-28", "close": 130.45, "volume": 7540799.0}, {"date": "2016-10-31", "close": 131.25, "volume": 7026470.0}, {"date": "2016-11-01", "close": 131.01, "volume": 12622270.0}, {"date": "2016-11-02", "close": 131.58, "volume": 8665668.0}, {"date": "2016-11-03", "close": 130.57, "volume": 6085408.0}, {"date": "2016-11-04", "close": 131.74, "volume": 7445572.0}, {"date": "2016-11-07", "close": 130.62, "volume": 5384005.0}, {"date": "2016-11-08", "close": 130.09, "volume": 7576047.0}, {"date": "2016-11-09", "close": 124.57, "volume": 31222500.0}, {"date": "2016-11-10", "close": 122.73, "volume": 22955050.0}, {"date": "2016-11-11", "close": 122.04, "volume": 10037010.0}, {"date": "2016-11-14", "close": 121.31, "volume": 21152620.0}, {"date": "2016-11-15", "close": 121.91, "volume": 11959130.0}, {"date": "2016-11-16", "close": 123.01, "volume": 9146612.0}, {"date": "2016-11-17", "close": 121.2, "volume": 11211960.0}, {"date": "2016-11-18", "close": 120.85, "volume": 13575560.0}, {"date": "2016-11-21", "close": 121.15, "volume": 6487056.0}, {"date": "2016-11-22", "close": 121.11, "volume": 9987248.0}, {"date": "2016-11-23", "close": 120.64, "volume": 13562480.0}, {"date": "2016-11-25", "close": 120.82, "volume": 3126273.0}, {"date": "2016-11-28", "close": 121.71, "volume": 8553426.0}, {"date": "2016-11-29", "close": 122.22, "volume": 8134290.0}, {"date": "2016-11-30", "close": 120.24, "volume": 21140990.0}, {"date": "2016-12-01", "close": 118.73, "volume": 21695410.0}, {"date": "2016-12-02", "close": 119.6, "volume": 12482250.0}, {"date": "2016-12-05", "close": 119.47, "volume": 12098360.0}, {"date": "2016-12-06", "close": 119.38, "volume": 11526440.0}, {"date": "2016-12-07", "close": 120.4, "volume": 10388310.0}, {"date": "2016-12-08", "close": 118.98, "volume": 12035940.0}, {"date": "2016-12-09", "close": 117.5, "volume": 14645110.0}, {"date": "2016-12-12", "close": 117.72, "volume": 9463381.0}, {"date": "2016-12-13", "close": 118.14, "volume": 12187990.0}, {"date": "2016-12-14", "close": 116.82, "volume": 16611760.0}, {"date": "2016-12-15", "close": 117.41, "volume": 12399960.0}, {"date": "2016-12-16", "close": 117.14, "volume": 14629030.0}, {"date": "2016-12-19", "close": 118.4, "volume": 10866050.0}, {"date": "2016-12-20", "close": 117.81, "volume": 7030608.0}, {"date": "2016-12-21", "close": 118.33, "volume": 4624421.0}, {"date": "2016-12-22", "close": 117.81, "volume": 5177430.0}, {"date": "2016-12-23", "close": 118.05, "volume": 4461320.0}, {"date": "2016-12-27", "close": 117.67, "volume": 5276380.0}, {"date": "2016-12-28", "close": 118.53, "volume": 7575524.0}, {"date": "2016-12-29", "close": 118.95, "volume": 8578635.0}, {"date": "2016-12-30", "close": 119.13, "volume": 10609850.0}, {"date": "2017-01-03", "close": 119.64, "volume": 13217250.0}, {"date": "2017-01-04", "close": 120.1, "volume": 6699461.0}, {"date": "2017-01-05", "close": 121.98, "volume": 13265560.0}, {"date": "2017-01-06", "close": 120.86, "volume": 8369304.0}, {"date": "2017-01-09", "close": 121.83, "volume": 8837608.0}, {"date": "2017-01-10", "close": 121.75, "volume": 8417916.0}, {"date": "2017-01-11", "close": 122.16, "volume": 9401604.0}, {"date": "2017-01-12", "close": 121.89, "volume": 9976913.0}, {"date": "2017-01-13", "close": 121.31, "volume": 9817754.0}, {"date": "2017-01-17", "close": 122.58, "volume": 7852886.0}, {"date": "2017-01-18", "close": 121.01, "volume": 9063130.0}, {"date": "2017-01-19", "close": 120.18, "volume": 11795490.0}, {"date": "2017-01-20", "close": 119.94, "volume": 16949050.0}, {"date": "2017-01-23", "close": 121.14, "volume": 13116080.0}, {"date": "2017-01-24", "close": 120.31, "volume": 8394678.0}, {"date": "2017-01-25", "close": 118.8, "volume": 11104870.0}, {"date": "2017-01-26", "close": 119.2, "volume": 7907927.0}, {"date": "2017-01-27", "close": 119.63, "volume": 7197439.0}, {"date": "2017-01-30", "close": 119.27, "volume": 6569508.0}, {"date": "2017-01-31", "close": 120.1, "volume": 13291270.0}, {"date": "2017-02-01", "close": 119.1, "volume": 10975520.0}, {"date": "2017-02-02", "close": 119.05, "volume": 6977407.0}, {"date": "2017-02-03", "close": 119.0, "volume": 10273020.0}, {"date": "2017-02-06", "close": 119.72, "volume": 8433672.0}, {"date": "2017-02-07", "close": 120.6, "volume": 8418320.0}, {"date": "2017-02-08", "close": 122.24, "volume": 15868290.0}, {"date": "2017-02-09", "close": 120.83, "volume": 16890590.0}, {"date": "2017-02-10", "close": 120.76, "volume": 7977556.0}, {"date": "2017-02-13", "close": 120.38, "volume": 11535980.0}, {"date": "2017-02-14", "close": 119.51, "volume": 13209250.0}, {"date": "2017-02-15", "close": 118.96, "volume": 8478574.0}, {"date": "2017-02-16", "close": 119.61, "volume": 10005830.0}, {"date": "2017-02-17", "close": 120.32, "volume": 7886448.0}, {"date": "2017-02-21", "close": 120.11, "volume": 8703453.0}, {"date": "2017-02-22", "close": 120.31, "volume": 8101522.0}, {"date": "2017-02-23", "close": 120.67, "volume": 5319281.0}, {"date": "2017-02-24", "close": 122.01, "volume": 11331960.0}, {"date": "2017-02-27", "close": 121.29, "volume": 11039780.0}, {"date": "2017-02-28", "close": 121.74, "volume": 8382174.0}, {"date": "2017-03-01", "close": 119.47, "volume": 10714980.0}, {"date": "2017-03-02", "close": 119.04, "volume": 8200948.0}, {"date": "2017-03-03", "close": 119.35, "volume": 9515219.0}, {"date": "2017-03-06", "close": 118.78, "volume": 4489179.0}, {"date": "2017-03-07", "close": 118.42, "volume": 7072576.0}, {"date": "2017-03-08", "close": 117.78, "volume": 11328330.0}, {"date": "2017-03-09", "close": 116.84, "volume": 10561920.0}, {"date": "2017-03-10", "close": 117.25, "volume": 9218285.0}, {"date": "2017-03-13", "close": 116.51, "volume": 6993069.0}, {"date": "2017-03-14", "close": 117.07, "volume": 9869130.0}, {"date": "2017-03-15", "close": 118.5, "volume": 14589780.0}, {"date": "2017-03-16", "close": 117.9, "volume": 8018070.0}, {"date": "2017-03-17", "close": 118.64, "volume": 7266264.0}, {"date": "2017-03-20", "close": 119.15, "volume": 5490005.0}, {"date": "2017-03-21", "close": 120.14, "volume": 12535650.0}, {"date": "2017-03-22", "close": 120.62, "volume": 11061300.0}, {"date": "2017-03-23", "close": 120.45, "volume": 6746361.0}, {"date": "2017-03-24", "close": 120.88, "volume": 5818444.0}, {"date": "2017-03-27", "close": 121.43, "volume": 6878273.0}, {"date": "2017-03-28", "close": 120.62, "volume": 6810371.0}, {"date": "2017-03-29", "close": 121.34, "volume": 6289498.0}, {"date": "2017-03-30", "close": 120.36, "volume": 7041564.0}, {"date": "2017-03-31", "close": 120.71, "volume": 5108618.0}, {"date": "2017-04-03", "close": 121.67, "volume": 12871290.0}, {"date": "2017-04-04", "close": 121.01, "volume": 6976535.0}, {"date": "2017-04-05", "close": 121.38, "volume": 8553968.0}, {"date": "2017-04-06", "close": 121.2, "volume": 6496724.0}, {"date": "2017-04-07", "close": 120.71, "volume": 10264230.0}, {"date": "2017-04-10", "close": 121.27, "volume": 5314491.0}, {"date": "2017-04-11", "close": 122.42, "volume": 11296170.0}, {"date": "2017-04-12", "close": 123.09, "volume": 11530840.0}, {"date": "2017-04-13", "close": 123.47, "volume": 8393523.0}, {"date": "2017-04-17", "close": 123.09, "volume": 8015015.0}, {"date": "2017-04-18", "close": 124.7, "volume": 11527660.0}, {"date": "2017-04-19", "close": 124.02, "volume": 7343846.0}, {"date": "2017-04-20", "close": 123.54, "volume": 7932667.0}, {"date": "2017-04-21", "close": 123.54, "volume": 9798175.0}, {"date": "2017-04-24", "close": 122.93, "volume": 8066311.0}, {"date": "2017-04-25", "close": 121.45, "volume": 8109176.0}, {"date": "2017-04-26", "close": 122.12, "volume": 5765638.0}, {"date": "2017-04-27", "close": 122.08, "volume": 4978328.0}, {"date": "2017-04-28", "close": 122.35, "volume": 8145158.0}, {"date": "2017-05-01", "close": 121.08, "volume": 8795913.0}, {"date": "2017-05-02", "close": 121.7, "volume": 6727813.0}, {"date": "2017-05-03", "close": 121.78, "volume": 8932192.0}, {"date": "2017-05-04", "close": 121.18, "volume": 9706770.0}, {"date": "2017-05-05", "close": 121.29, "volume": 5605412.0}, {"date": "2017-05-08", "close": 120.63, "volume": 8057456.0}, {"date": "2017-05-09", "close": 120.62, "volume": 5525110.0}, {"date": "2017-05-10", "close": 120.48, "volume": 6517131.0}, {"date": "2017-05-11", "close": 120.48, "volume": 7479834.0}, {"date": "2017-05-12", "close": 121.39, "volume": 7463884.0}, {"date": "2017-05-15", "close": 121.06, "volume": 4904942.0}, {"date": "2017-05-16", "close": 121.51, "volume": 6720818.0}, {"date": "2017-05-17", "close": 123.28, "volume": 11220030.0}, {"date": "2017-05-18", "close": 123.42, "volume": 8348962.0}, {"date": "2017-05-19", "close": 123.71, "volume": 11267860.0}, {"date": "2017-05-22", "close": 123.37, "volume": 4062927.0}, {"date": "2017-05-23", "close": 122.54, "volume": 7897880.0}, {"date": "2017-05-24", "close": 123.23, "volume": 7467746.0}, {"date": "2017-05-25", "close": 123.27, "volume": 6464787.0}, {"date": "2017-05-26", "close": 123.48, "volume": 2963809.0}, {"date": "2017-05-30", "close": 124.09, "volume": 4818410.0}, {"date": "2017-05-31", "close": 124.4, "volume": 7952953.0}, {"date": "2017-06-01", "close": 124.15, "volume": 9036971.0}, {"date": "2017-06-02", "close": 125.62, "volume": 13233000.0}, {"date": "2017-06-05", "close": 124.84, "volume": 6765580.0}, {"date": "2017-06-06", "close": 125.52, "volume": 12841460.0}, {"date": "2017-06-07", "close": 124.92, "volume": 12552250.0}, {"date": "2017-06-08", "close": 124.59, "volume": 8758419.0}, {"date": "2017-06-09", "close": 124.4, "volume": 5121948.0}, {"date": "2017-06-12", "close": 124.36, "volume": 4335580.0}, {"date": "2017-06-13", "close": 124.38, "volume": 4741927.0}, {"date": "2017-06-14", "close": 126.3, "volume": 20202560.0}, {"date": "2017-06-15", "close": 126.1, "volume": 5863499.0}, {"date": "2017-06-16", "close": 126.35, "volume": 6622841.0}, {"date": "2017-06-19", "close": 126.17, "volume": 5641338.0}, {"date": "2017-06-20", "close": 127.3, "volume": 8405435.0}, {"date": "2017-06-21", "close": 127.56, "volume": 5914823.0}, {"date": "2017-06-22", "close": 127.84, "volume": 6607975.0}, {"date": "2017-06-23", "close": 127.78, "volume": 4329864.0}, {"date": "2017-06-26", "close": 128.26, "volume": 5541628.0}, {"date": "2017-06-27", "close": 126.89, "volume": 8354227.0}, {"date": "2017-06-28", "close": 126.47, "volume": 6857668.0}, {"date": "2017-06-29", "close": 125.41, "volume": 9115991.0}, {"date": "2017-06-30", "close": 125.12, "volume": 10189810.0}, {"date": "2017-07-03", "close": 124.46, "volume": 11021120.0}, {"date": "2017-07-05", "close": 124.49, "volume": 11393460.0}, {"date": "2017-07-06", "close": 123.46, "volume": 10852900.0}, {"date": "2017-07-07", "close": 122.72, "volume": 9401813.0}, {"date": "2017-07-10", "close": 122.9, "volume": 3858789.0}, {"date": "2017-07-11", "close": 123.11, "volume": 4425578.0}, {"date": "2017-07-12", "close": 123.96, "volume": 7839453.0}, {"date": "2017-07-13", "close": 123.18, "volume": 7449153.0}, {"date": "2017-07-14", "close": 123.33, "volume": 6566786.0}, {"date": "2017-07-17", "close": 123.67, "volume": 4737647.0}, {"date": "2017-07-18", "close": 124.75, "volume": 9163037.0}, {"date": "2017-07-19", "close": 124.8, "volume": 5140262.0}, {"date": "2017-07-20", "close": 125.16, "volume": 12238320.0}, {"date": "2017-07-21", "close": 125.69, "volume": 6201381.0}, {"date": "2017-07-24", "close": 125.2, "volume": 5378434.0}, {"date": "2017-07-25", "close": 123.57, "volume": 9742215.0}, {"date": "2017-07-26", "close": 123.77, "volume": 8459447.0}, {"date": "2017-07-27", "close": 123.16, "volume": 6390798.0}, {"date": "2017-07-28", "close": 123.89, "volume": 5491761.0}, {"date": "2017-07-31", "close": 124.04, "volume": 5464596.0}, {"date": "2017-08-01", "close": 124.64, "volume": 9565842.0}, {"date": "2017-08-02", "close": 124.71, "volume": 5705317.0}, {"date": "2017-08-03", "close": 126.0, "volume": 10324510.0}, {"date": "2017-08-04", "close": 124.93, "volume": 8395492.0}, {"date": "2017-08-07", "close": 125.07, "volume": 4683076.0}, {"date": "2017-08-08", "close": 124.62, "volume": 5862761.0}, {"date": "2017-08-09", "close": 125.3, "volume": 9221830.0}, {"date": "2017-08-10", "close": 126.37, "volume": 10009790.0}, {"date": "2017-08-11", "close": 126.43, "volume": 5637839.0}, {"date": "2017-08-14", "close": 125.78, "volume": 5111040.0}, {"date": "2017-08-15", "close": 125.25, "volume": 7473231.0}, {"date": "2017-08-16", "close": 125.71, "volume": 5280537.0}, {"date": "2017-08-17", "close": 126.65, "volume": 9364602.0}, {"date": "2017-08-18", "close": 126.62, "volume": 8382502.0}, {"date": "2017-08-21", "close": 126.93, "volume": 7701572.0}, {"date": "2017-08-22", "close": 126.44, "volume": 6139665.0}, {"date": "2017-08-23", "close": 127.3, "volume": 7446036.0}, {"date": "2017-08-24", "close": 126.83, "volume": 5569331.0}, {"date": "2017-08-25", "close": 127.32, "volume": 7303300.0}, {"date": "2017-08-28", "close": 127.24, "volume": 4435643.0}, {"date": "2017-08-29", "close": 127.65, "volume": 7659355.0}, {"date": "2017-08-30", "close": 127.61, "volume": 4735094.0}, {"date": "2017-08-31", "close": 127.99, "volume": 7977295.0}, {"date": "2017-09-01", "close": 126.75, "volume": 14128580.0}, {"date": "2017-09-05", "close": 128.76, "volume": 15220620.0}, {"date": "2017-09-06", "close": 127.97, "volume": 9066364.0}, {"date": "2017-09-07", "close": 129.28, "volume": 13618860.0}, {"date": "2017-09-08", "close": 129.0, "volume": 9794250.0}, {"date": "2017-09-11", "close": 127.46, "volume": 17855690.0}, {"date": "2017-09-12", "close": 126.79, "volume": 7556862.0}, {"date": "2017-09-13", "close": 126.29, "volume": 6739688.0}, {"date": "2017-09-14", "close": 126.81, "volume": 6664349.0}, {"date": "2017-09-15", "close": 126.86, "volume": 9769178.0}, {"date": "2017-09-18", "close": 126.13, "volume": 6862991.0}, {"date": "2017-09-19", "close": 125.82, "volume": 5554948.0}, {"date": "2017-09-20", "close": 125.91, "volume": 8034571.0}, {"date": "2017-09-21", "close": 125.84, "volume": 6147895.0}, {"date": "2017-09-22", "close": 126.2, "volume": 5659914.0}, {"date": "2017-09-25", "close": 126.99, "volume": 9679004.0}, {"date": "2017-09-26", "close": 126.76, "volume": 7251877.0}, {"date": "2017-09-27", "close": 124.85, "volume": 12137730.0}, {"date": "2017-09-28", "close": 124.48, "volume": 8883451.0}, {"date": "2017-09-29", "close": 124.76, "volume": 11285410.0}, {"date": "2017-10-02", "close": 124.28, "volume": 7860698.0}, {"date": "2017-10-03", "close": 124.4, "volume": 6219458.0}, {"date": "2017-10-04", "close": 124.41, "volume": 7446865.0}, {"date": "2017-10-05", "close": 123.94, "volume": 8178644.0}, {"date": "2017-10-06", "close": 123.59, "volume": 10375030.0}, {"date": "2017-10-09", "close": 123.98, "volume": 3590926.0}, {"date": "2017-10-10", "close": 124.18, "volume": 6666468.0}, {"date": "2017-10-11", "close": 124.42, "volume": 4385789.0}, {"date": "2017-10-12", "close": 124.95, "volume": 7141451.0}, {"date": "2017-10-13", "close": 125.85, "volume": 7746896.0}, {"date": "2017-10-16", "close": 125.76, "volume": 5737322.0}, {"date": "2017-10-17", "close": 125.92, "volume": 4969626.0}, {"date": "2017-10-18", "close": 125.09, "volume": 5942632.0}, {"date": "2017-10-19", "close": 125.31, "volume": 8966467.0}, {"date": "2017-10-20", "close": 123.98, "volume": 12326810.0}, {"date": "2017-10-23", "close": 124.2, "volume": 6871100.0}, {"date": "2017-10-24", "close": 123.43, "volume": 6842558.0}, {"date": "2017-10-25", "close": 122.84, "volume": 9960506.0}, {"date": "2017-10-26", "close": 122.43, "volume": 8179001.0}, {"date": "2017-10-27", "close": 123.24, "volume": 10480260.0}, {"date": "2017-10-30", "close": 124.42, "volume": 9051012.0}, {"date": "2017-10-31", "close": 124.46, "volume": 4424022.0}, {"date": "2017-11-01", "close": 124.75, "volume": 8940442.0}, {"date": "2017-11-02", "close": 125.3, "volume": 7222472.0}, {"date": "2017-11-03", "close": 125.64, "volume": 10984060.0}, {"date": "2017-11-06", "close": 126.11, "volume": 6244033.0}, {"date": "2017-11-07", "close": 126.64, "volume": 6421369.0}, {"date": "2017-11-08", "close": 126.36, "volume": 3356245.0}, {"date": "2017-11-09", "close": 126.0, "volume": 6280364.0}, {"date": "2017-11-10", "close": 124.1, "volume": 11980850.0}, {"date": "2017-11-13", "close": 124.36, "volume": 5880784.0}, {"date": "2017-11-14", "close": 125.2, "volume": 6195891.0}, {"date": "2017-11-15", "close": 126.56, "volume": 9565761.0}, {"date": "2017-11-16", "close": 125.46, "volume": 5894844.0}, {"date": "2017-11-17", "close": 126.39, "volume": 6938033.0}, {"date": "2017-11-20", "close": 126.34, "volume": 4232129.0}, {"date": "2017-11-21", "close": 126.74, "volume": 5817458.0}, {"date": "2017-11-22", "close": 127.15, "volume": 4140708.0}, {"date": "2017-11-24", "close": 126.8, "volume": 3141388.0}, {"date": "2017-11-27", "close": 126.62, "volume": 6073953.0}, {"date": "2017-11-28", "close": 126.79, "volume": 5983021.0}, {"date": "2017-11-29", "close": 125.54, "volume": 14546560.0}, {"date": "2017-11-30", "close": 125.12, "volume": 9630003.0}, {"date": "2017-12-01", "close": 126.55, "volume": 24582760.0}, {"date": "2017-12-04", "close": 126.61, "volume": 9609316.0}, {"date": "2017-12-05", "close": 127.24, "volume": 10958730.0}, {"date": "2017-12-06", "close": 127.68, "volume": 11834450.0}, {"date": "2017-12-07", "close": 126.68, "volume": 13021120.0}, {"date": "2017-12-08", "close": 126.69, "volume": 4786119.0}, {"date": "2017-12-11", "close": 126.43, "volume": 3863802.0}, {"date": "2017-12-12", "close": 126.38, "volume": 7495702.0}, {"date": "2017-12-13", "close": 127.33, "volume": 8527339.0}, {"date": "2017-12-14", "close": 127.87, "volume": 6799292.0}, {"date": "2017-12-15", "close": 128.35, "volume": 7238427.0}, {"date": "2017-12-18", "close": 127.18, "volume": 7239706.0}, {"date": "2017-12-19", "close": 125.53, "volume": 11044320.0}, {"date": "2017-12-20", "close": 124.14, "volume": 10005620.0}, {"date": "2017-12-21", "close": 124.6, "volume": 7026710.0}, {"date": "2017-12-22", "close": 124.77, "volume": 3974539.0}, {"date": "2017-12-26", "close": 125.14, "volume": 3168430.0}, {"date": "2017-12-27", "close": 126.77, "volume": 9058659.0}, {"date": "2017-12-28", "close": 126.66, "volume": 5297254.0}, {"date": "2017-12-29", "close": 126.86, "volume": 7572800.0}, {"date": "2018-01-02", "close": 125.49, "volume": 16238210.0}, {"date": "2018-01-03", "close": 126.09, "volume": 8605121.0}, {"date": "2018-01-04", "close": 126.07, "volume": 9217469.0}, {"date": "2018-01-05", "close": 125.71, "volume": 10914960.0}, {"date": "2018-01-08", "close": 125.63, "volume": 8349725.0}, {"date": "2018-01-09", "close": 123.95, "volume": 16224850.0}, {"date": "2018-01-10", "close": 123.8, "volume": 14302250.0}, {"date": "2018-01-11", "close": 124.31, "volume": 12511000.0}, {"date": "2018-01-12", "close": 124.52, "volume": 9987029.0}, {"date": "2018-01-16", "close": 125.04, "volume": 9125840.0}, {"date": "2018-01-17", "close": 124.87, "volume": 8326953.0}, {"date": "2018-01-18", "close": 123.71, "volume": 10842140.0}, {"date": "2018-01-19", "close": 123.06, "volume": 11372080.0}, {"date": "2018-01-22", "close": 123.18, "volume": 8985115.0}, {"date": "2018-01-23", "close": 123.71, "volume": 12325680.0}, {"date": "2018-01-24", "close": 123.04, "volume": 9078363.0}, {"date": "2018-01-25", "close": 124.05, "volume": 12173200.0}, {"date": "2018-01-26", "close": 123.59, "volume": 6462945.0}, {"date": "2018-01-29", "close": 122.73, "volume": 12223040.0}, {"date": "2018-01-30", "close": 122.01, "volume": 12064450.0}, {"date": "2018-01-31", "close": 122.73, "volume": 18044630.0}, {"date": "2018-02-01", "close": 120.7, "volume": 18625100.0}, {"date": "2018-02-02", "close": 119.58, "volume": 23920340.0}, {"date": "2018-02-05", "close": 120.71, "volume": 28599080.0}, {"date": "2018-02-06", "close": 119.96, "volume": 10935410.0}, {"date": "2018-02-07", "close": 118.82, "volume": 16270460.0}, {"date": "2018-02-08", "close": 118.69, "volume": 15152300.0}, {"date": "2018-02-09", "close": 117.94, "volume": 15661480.0}, {"date": "2018-02-12", "close": 118.46, "volume": 10944600.0}, {"date": "2018-02-13", "close": 118.99, "volume": 8157559.0}, {"date": "2018-02-14", "close": 117.67, "volume": 12028710.0}, {"date": "2018-02-15", "close": 118.07, "volume": 8216766.0}, {"date": "2018-02-16", "close": 118.71, "volume": 8453895.0}, {"date": "2018-02-20", "close": 118.19, "volume": 8267677.0}, {"date": "2018-02-21", "close": 116.74, "volume": 12051580.0}, {"date": "2018-02-22", "close": 117.09, "volume": 9317847.0}, {"date": "2018-02-23", "close": 118.13, "volume": 9072746.0}, {"date": "2018-02-26", "close": 118.17, "volume": 8771196.0}, {"date": "2018-02-27", "close": 118.0, "volume": 12525340.0}, {"date": "2018-02-28", "close": 118.75, "volume": 9307434.0}, {"date": "2018-03-01", "close": 119.32, "volume": 12277430.0}, {"date": "2018-03-02", "close": 118.35, "volume": 10063740.0}, {"date": "2018-03-05", "close": 118.03, "volume": 5658074.0}, {"date": "2018-03-06", "close": 118.14, "volume": 5423622.0}, {"date": "2018-03-07", "close": 118.01, "volume": 4461737.0}, {"date": "2018-03-08", "close": 118.69, "volume": 7086436.0}, {"date": "2018-03-09", "close": 117.91, "volume": 6570313.0}, {"date": "2018-03-12", "close": 118.59, "volume": 5801739.0}, {"date": "2018-03-13", "close": 119.19, "volume": 7454621.0}, {"date": "2018-03-14", "close": 120.24, "volume": 10174550.0}, {"date": "2018-03-15", "close": 120.24, "volume": 6757935.0}, {"date": "2018-03-16", "close": 119.81, "volume": 6084071.0}, {"date": "2018-03-19", "close": 119.43, "volume": 7568973.0}, {"date": "2018-03-20", "close": 118.95, "volume": 5445476.0}, {"date": "2018-03-21", "close": 119.08, "volume": 9742209.0}, {"date": "2018-03-22", "close": 120.26, "volume": 12103950.0}, {"date": "2018-03-23", "close": 120.17, "volume": 7248375.0}, {"date": "2018-03-26", "close": 119.71, "volume": 8237838.0}, {"date": "2018-03-27", "close": 120.99, "volume": 9164657.0}, {"date": "2018-03-28", "close": 121.31, "volume": 7392138.0}, {"date": "2018-03-29", "close": 121.9, "volume": 9694323.0}, {"date": "2018-04-02", "close": 121.88, "volume": 12022490.0}, {"date": "2018-04-03", "close": 120.94, "volume": 9855018.0}, {"date": "2018-04-04", "close": 120.69, "volume": 6654312.0}, {"date": "2018-04-05", "close": 119.79, "volume": 7599314.0}, {"date": "2018-04-06", "close": 121.1, "volume": 8830577.0}, {"date": "2018-04-09", "close": 121.3, "volume": 6306562.0}, {"date": "2018-04-10", "close": 121.08, "volume": 6047560.0}, {"date": "2018-04-11", "close": 121.51, "volume": 5900296.0}, {"date": "2018-04-12", "close": 120.62, "volume": 6615776.0}, {"date": "2018-04-13", "close": 120.9, "volume": 4963800.0}, {"date": "2018-04-16", "close": 120.94, "volume": 4491254.0}, {"date": "2018-04-17", "close": 121.27, "volume": 5590360.0}, {"date": "2018-04-18", "close": 120.3, "volume": 8136882.0}, {"date": "2018-04-19", "close": 119.32, "volume": 9875870.0}, {"date": "2018-04-20", "close": 118.46, "volume": 7564586.0}, {"date": "2018-04-23", "close": 118.49, "volume": 7073216.0}, {"date": "2018-04-24", "close": 117.95, "volume": 8190786.0}, {"date": "2018-04-25", "close": 117.16, "volume": 6603760.0}, {"date": "2018-04-26", "close": 117.98, "volume": 6528352.0}, {"date": "2018-04-27", "close": 118.89, "volume": 5402102.0}, {"date": "2018-04-30", "close": 119.1, "volume": 8321065.0}, {"date": "2018-05-01", "close": 118.41, "volume": 7979321.0}, {"date": "2018-05-02", "close": 118.28, "volume": 4644051.0}, {"date": "2018-05-03", "close": 118.81, "volume": 6345330.0}, {"date": "2018-05-04", "close": 118.99, "volume": 4283487.0}, {"date": "2018-05-07", "close": 118.8, "volume": 3647906.0}, {"date": "2018-05-08", "close": 118.69, "volume": 6091243.0}, {"date": "2018-05-09", "close": 117.98, "volume": 7828775.0}, {"date": "2018-05-10", "close": 118.93, "volume": 7101525.0}, {"date": "2018-05-11", "close": 119.23, "volume": 4273364.0}, {"date": "2018-05-14", "close": 118.6, "volume": 4996173.0}, {"date": "2018-05-15", "close": 117.25, "volume": 12899960.0}, {"date": "2018-05-16", "close": 116.8, "volume": 6518020.0}, {"date": "2018-05-17", "close": 116.21, "volume": 7330506.0}, {"date": "2018-05-18", "close": 117.21, "volume": 9606468.0}, {"date": "2018-05-21", "close": 117.27, "volume": 4434525.0}, {"date": "2018-05-22", "close": 117.09, "volume": 4700736.0}, {"date": "2018-05-23", "close": 117.94, "volume": 9633743.0}, {"date": "2018-05-24", "close": 118.88, "volume": 8204121.0}, {"date": "2018-05-25", "close": 119.62, "volume": 8482711.0}, {"date": "2018-05-29", "close": 122.24, "volume": 21652420.0}, {"date": "2018-05-30", "close": 121.42, "volume": 11615070.0}, {"date": "2018-05-31", "close": 121.22, "volume": 10769940.0}, {"date": "2018-06-01", "close": 120.3, "volume": 8718253.0}, {"date": "2018-06-04", "close": 119.43, "volume": 7156304.0}, {"date": "2018-06-05", "close": 119.71, "volume": 5621815.0}, {"date": "2018-06-06", "close": 118.74, "volume": 7813327.0}, {"date": "2018-06-07", "close": 119.89, "volume": 13238010.0}, {"date": "2018-06-08", "close": 119.53, "volume": 6790574.0}, {"date": "2018-06-11", "close": 119.31, "volume": 6844224.0}, {"date": "2018-06-12", "close": 119.34, "volume": 6044454.0}, {"date": "2018-06-13", "close": 119.28, "volume": 8833238.0}, {"date": "2018-06-14", "close": 120.27, "volume": 10078770.0}, {"date": "2018-06-15", "close": 120.38, "volume": 7992538.0}, {"date": "2018-06-18", "close": 120.27, "volume": 4892429.0}, {"date": "2018-06-19", "close": 120.97, "volume": 5833301.0}, {"date": "2018-06-20", "close": 119.91, "volume": 6867114.0}, {"date": "2018-06-21", "close": 120.54, "volume": 7235844.0}, {"date": "2018-06-22", "close": 120.53, "volume": 4082473.0}, {"date": "2018-06-25", "close": 120.8, "volume": 8363628.0}, {"date": "2018-06-26", "close": 120.97, "volume": 5450023.0}, {"date": "2018-06-27", "close": 122.11, "volume": 8171251.0}, {"date": "2018-06-28", "close": 122.14, "volume": 7108693.0}, {"date": "2018-06-29", "close": 121.72, "volume": 11164580.0}, {"date": "2018-07-02", "close": 121.35, "volume": 9661968.0}, {"date": "2018-07-03", "close": 122.0, "volume": 3808806.0}, {"date": "2018-07-05", "close": 122.35, "volume": 3846358.0}, {"date": "2018-07-06", "close": 122.75, "volume": 4664217.0}, {"date": "2018-07-09", "close": 121.96, "volume": 5952742.0}, {"date": "2018-07-10", "close": 121.95, "volume": 5750635.0}, {"date": "2018-07-11", "close": 122.42, "volume": 6869120.0}, {"date": "2018-07-12", "close": 122.41, "volume": 4824726.0}, {"date": "2018-07-13", "close": 122.72, "volume": 4078940.0}, {"date": "2018-07-16", "close": 122.21, "volume": 5517069.0}, {"date": "2018-07-17", "close": 121.98, "volume": 3764341.0}, {"date": "2018-07-18", "close": 121.49, "volume": 6329826.0}, {"date": "2018-07-19", "close": 122.26, "volume": 6166739.0}, {"date": "2018-07-20", "close": 120.76, "volume": 10369540.0}, {"date": "2018-07-23", "close": 119.27, "volume": 11557740.0}, {"date": "2018-07-24", "close": 119.68, "volume": 9053492.0}, {"date": "2018-07-25", "close": 119.49, "volume": 7356333.0}, {"date": "2018-07-26", "close": 119.26, "volume": 6816778.0}, {"date": "2018-07-27", "close": 119.46, "volume": 4541969.0}, {"date": "2018-07-30", "close": 119.05, "volume": 7110489.0}, {"date": "2018-07-31", "close": 119.7, "volume": 6795541.0}, {"date": "2018-08-01", "close": 118.46, "volume": 13312590.0}, {"date": "2018-08-02", "close": 118.63, "volume": 4451078.0}, {"date": "2018-08-03", "close": 119.22, "volume": 6162417.0}, {"date": "2018-08-06", "close": 119.29, "volume": 4200196.0}, {"date": "2018-08-07", "close": 118.67, "volume": 5346847.0}, {"date": "2018-08-08", "close": 118.79, "volume": 5640748.0}, {"date": "2018-08-09", "close": 119.79, "volume": 7143703.0}, {"date": "2018-08-10", "close": 120.66, "volume": 8457840.0}, {"date": "2018-08-13", "close": 120.41, "volume": 7923156.0}, {"date": "2018-08-14", "close": 120.14, "volume": 4251230.0}, {"date": "2018-08-15", "close": 120.84, "volume": 7649782.0}, {"date": "2018-08-16", "close": 120.83, "volume": 5400284.0}, {"date": "2018-08-17", "close": 120.98, "volume": 3536808.0}, {"date": "2018-08-20", "close": 121.79, "volume": 5603648.0}, {"date": "2018-08-21", "close": 121.38, "volume": 4693077.0}, {"date": "2018-08-22", "close": 121.86, "volume": 5309584.0}, {"date": "2018-08-23", "close": 122.05, "volume": 5328703.0}, {"date": "2018-08-24", "close": 122.29, "volume": 6092150.0}, {"date": "2018-08-27", "close": 121.59, "volume": 6407403.0}, {"date": "2018-08-28", "close": 120.86, "volume": 4868638.0}, {"date": "2018-08-29", "close": 121.02, "volume": 5613329.0}, {"date": "2018-08-30", "close": 121.28, "volume": 5302865.0}, {"date": "2018-08-31", "close": 120.995, "volume": 9677540.0}, {"date": "2018-09-04", "close": 120.03, "volume": 18342650.0}, {"date": "2018-09-05", "close": 119.71, "volume": 9422617.0}, {"date": "2018-09-06", "close": 120.15, "volume": 9566046.0}, {"date": "2018-09-07", "close": 119.13, "volume": 11212610.0}, {"date": "2018-09-10", "close": 119.57, "volume": 6386352.0}, {"date": "2018-09-11", "close": 118.66, "volume": 5440001.0}, {"date": "2018-09-12", "close": 118.94, "volume": 3347210.0}, {"date": "2018-09-13", "close": 119.12, "volume": 4833033.0}, {"date": "2018-09-14", "close": 118.55, "volume": 5304455.0}, {"date": "2018-09-17", "close": 118.55, "volume": 5431940.0}, {"date": "2018-09-18", "close": 117.31, "volume": 10181960.0}, {"date": "2018-09-19", "close": 116.61, "volume": 13378690.0}, {"date": "2018-09-20", "close": 117.15, "volume": 8657223.0}, {"date": "2018-09-21", "close": 117.1, "volume": 6169796.0}, {"date": "2018-09-24", "close": 116.8, "volume": 5504297.0}, {"date": "2018-09-25", "close": 116.68, "volume": 6650848.0}, {"date": "2018-09-26", "close": 117.5, "volume": 9512688.0}, {"date": "2018-09-27", "close": 117.58, "volume": 5758501.0}, {"date": "2018-09-28", "close": 117.27, "volume": 12799700.0}, {"date": "2018-10-01", "close": 116.15, "volume": 22442370.0}, {"date": "2018-10-02", "close": 116.86, "volume": 8266903.0}, {"date": "2018-10-03", "close": 114.83, "volume": 20664770.0}, {"date": "2018-10-04", "close": 114.02, "volume": 16207110.0}, {"date": "2018-10-05", "close": 113.04, "volume": 18096430.0}, {"date": "2018-10-08", "close": 112.66, "volume": 5854438.0}, {"date": "2018-10-09", "close": 113.8, "volume": 11530770.0}, {"date": "2018-10-10", "close": 113.49, "volume": 15285420.0}, {"date": "2018-10-11", "close": 114.87, "volume": 16086370.0}, {"date": "2018-10-12", "close": 114.47, "volume": 6792677.0}, {"date": "2018-10-15", "close": 114.42, "volume": 7146257.0}, {"date": "2018-10-16", "close": 114.68, "volume": 4762311.0}, {"date": "2018-10-17", "close": 114.0, "volume": 5879146.0}, {"date": "2018-10-18", "close": 113.96, "volume": 5728700.0}, {"date": "2018-10-19", "close": 113.71, "volume": 10892400.0}, {"date": "2018-10-22", "close": 113.56, "volume": 3243211.0}, {"date": "2018-10-23", "close": 113.92, "volume": 10330720.0}, {"date": "2018-10-24", "close": 114.78, "volume": 16001760.0}, {"date": "2018-10-25", "close": 114.3, "volume": 12611340.0}, {"date": "2018-10-26", "close": 114.99, "volume": 18582470.0}, {"date": "2018-10-29", "close": 114.73, "volume": 7679119.0}, {"date": "2018-10-30", "close": 114.16, "volume": 9939512.0}, {"date": "2018-10-31", "close": 113.58, "volume": 8706347.0}, {"date": "2018-11-01", "close": 113.41, "volume": 6100205.0}, {"date": "2018-11-02", "close": 112.0, "volume": 11314840.0}, {"date": "2018-11-05", "close": 112.44, "volume": 4749165.0}, {"date": "2018-11-06", "close": 112.37, "volume": 3154455.0}, {"date": "2018-11-07", "close": 112.52, "volume": 9313111.0}, {"date": "2018-11-08", "close": 112.51, "volume": 6905094.0}, {"date": "2018-11-09", "close": 113.35, "volume": 6465323.0}, {"date": "2018-11-12", "close": 114.09, "volume": 6838139.0}, {"date": "2018-11-13", "close": 114.02, "volume": 6525830.0}, {"date": "2018-11-14", "close": 114.09, "volume": 8690821.0}, {"date": "2018-11-15", "close": 114.04, "volume": 7879647.0}, {"date": "2018-11-16", "close": 114.7, "volume": 9236593.0}, {"date": "2018-11-19", "close": 115.02, "volume": 6937004.0}, {"date": "2018-11-20", "close": 115.06, "volume": 6332434.0}, {"date": "2018-11-21", "close": 115.02, "volume": 4951058.0}, {"date": "2018-11-23", "close": 115.14, "volume": 3027861.0}, {"date": "2018-11-26", "close": 114.88, "volume": 6599041.0}, {"date": "2018-11-27", "close": 115.01, "volume": 5967243.0}, {"date": "2018-11-28", "close": 114.45, "volume": 7814038.0}, {"date": "2018-11-29", "close": 114.9, "volume": 7295627.0}, {"date": "2018-11-30", "close": 115.33, "volume": 9126555.0}, {"date": "2018-12-03", "close": 115.88, "volume": 9763670.0}, {"date": "2018-12-04", "close": 117.82, "volume": 18097660.0}, {"date": "2018-12-06", "close": 118.19, "volume": 15318650.0}, {"date": "2018-12-07", "close": 118.41, "volume": 8608169.0}, {"date": "2018-12-10", "close": 118.9, "volume": 8777528.0}, {"date": "2018-12-11", "close": 118.88, "volume": 8071701.0}, {"date": "2018-12-12", "close": 118.35, "volume": 6182206.0}, {"date": "2018-12-13", "close": 118.07, "volume": 5564228.0}, {"date": "2018-12-14", "close": 118.48, "volume": 8167695.0}, {"date": "2018-12-17", "close": 119.17, "volume": 9726231.0}, {"date": "2018-12-18", "close": 119.6, "volume": 10018730.0}, {"date": "2018-12-19", "close": 121.18, "volume": 23042710.0}, {"date": "2018-12-20", "close": 120.74, "volume": 18542770.0}, {"date": "2018-12-21", "close": 120.72, "volume": 9829383.0}, {"date": "2018-12-24", "close": 121.32, "volume": 8377482.0}, {"date": "2018-12-26", "close": 120.02, "volume": 11636990.0}, {"date": "2018-12-27", "close": 120.04, "volume": 12146400.0}, {"date": "2018-12-28", "close": 121.05, "volume": 9879003.0}, {"date": "2018-12-31", "close": 121.51, "volume": 17319970.0}, {"date": "2019-01-02", "close": 122.15, "volume": 19801690.0}, {"date": "2019-01-03", "close": 123.54, "volume": 21186470.0}, {"date": "2019-01-04", "close": 122.11, "volume": 12970080.0}, {"date": "2019-01-07", "close": 121.75, "volume": 8496807.0}, {"date": "2019-01-08", "close": 121.43, "volume": 7646681.0}, {"date": "2019-01-09", "close": 121.24, "volume": 9349195.0}, {"date": "2019-01-10", "close": 120.46, "volume": 8220549.0}, {"date": "2019-01-11", "close": 120.93, "volume": 5786929.0}, {"date": "2019-01-14", "close": 120.48, "volume": 6730521.0}, {"date": "2019-01-15", "close": 120.04, "volume": 8995852.0}, {"date": "2019-01-16", "close": 120.16, "volume": 6047286.0}, {"date": "2019-01-17", "close": 120.19, "volume": 8153350.0}, {"date": "2019-01-18", "close": 119.56, "volume": 14106400.0}, {"date": "2019-01-22", "close": 120.37, "volume": 8880922.0}, {"date": "2019-01-23", "close": 120.32, "volume": 5776782.0}, {"date": "2019-01-24", "close": 121.11, "volume": 6121463.0}, {"date": "2019-01-25", "close": 120.53, "volume": 6457755.0}, {"date": "2019-01-28", "close": 120.41, "volume": 6428577.0}, {"date": "2019-01-29", "close": 121.02, "volume": 5749977.0}, {"date": "2019-01-30", "close": 120.93, "volume": 10566290.0}, {"date": "2019-01-31", "close": 121.97, "volume": 11693170.0}, {"date": "2019-02-01", "close": 120.96, "volume": 12022520.0}, {"date": "2019-02-04", "close": 120.42, "volume": 8966230.0}, {"date": "2019-02-05", "close": 120.97, "volume": 6982859.0}, {"date": "2019-02-06", "close": 121.03, "volume": 5184006.0}, {"date": "2019-02-07", "close": 121.83, "volume": 8780298.0}, {"date": "2019-02-08", "close": 122.35, "volume": 5885426.0}, {"date": "2019-02-11", "close": 121.87, "volume": 4352804.0}, {"date": "2019-02-12", "close": 121.555, "volume": 7938341.0}, {"date": "2019-02-13", "close": 121.1, "volume": 4757077.0}, {"date": "2019-02-14", "close": 121.79, "volume": 5868868.0}, {"date": "2019-02-15", "close": 121.98, "volume": 5291444.0}, {"date": "2019-02-19", "close": 122.29, "volume": 5872819.0}, {"date": "2019-02-20", "close": 121.94, "volume": 4455812.0}, {"date": "2019-02-21", "close": 120.85, "volume": 7382541.0}, {"date": "2019-02-22", "close": 121.57, "volume": 6324560.0}, {"date": "2019-02-25", "close": 121.21, "volume": 6293501.0}, {"date": "2019-02-26", "close": 121.81, "volume": 6028492.0}, {"date": "2019-02-27", "close": 120.43, "volume": 7737252.0}, {"date": "2019-02-28", "close": 120.02, "volume": 9533224.0}, {"date": "2019-03-01", "close": 118.66, "volume": 13536900.0}, {"date": "2019-03-04", "close": 119.59, "volume": 9807681.0}, {"date": "2019-03-05", "close": 119.84, "volume": 5595154.0}, {"date": "2019-03-06", "close": 120.28, "volume": 7765831.0}, {"date": "2019-03-07", "close": 121.06, "volume": 8185555.0}, {"date": "2019-03-08", "close": 121.57, "volume": 7514821.0}, {"date": "2019-03-11", "close": 121.21, "volume": 5157757.0}, {"date": "2019-03-12", "close": 122.06, "volume": 6422186.0}, {"date": "2019-03-13", "close": 121.83, "volume": 4386259.0}, {"date": "2019-03-14", "close": 120.95, "volume": 8188364.0}, {"date": "2019-03-15", "close": 121.75, "volume": 4226989.0}, {"date": "2019-03-18", "close": 121.68, "volume": 3890984.0}, {"date": "2019-03-19", "close": 121.41, "volume": 5219723.0}, {"date": "2019-03-20", "close": 122.68, "volume": 10122430.0}, {"date": "2019-03-21", "close": 122.95, "volume": 7181569.0}, {"date": "2019-03-22", "close": 124.86, "volume": 13074860.0}, {"date": "2019-03-25", "close": 125.06, "volume": 9736293.0}, {"date": "2019-03-26", "close": 124.97, "volume": 7501783.0}, {"date": "2019-03-27", "close": 126.12, "volume": 14204750.0}, {"date": "2019-03-28", "close": 126.56, "volume": 9138632.0}, {"date": "2019-03-29", "close": 126.44, "volume": 10841390.0}, {"date": "2019-04-01", "close": 124.37, "volume": 16500040.0}, {"date": "2019-04-02", "close": 124.6, "volume": 9724020.0}, {"date": "2019-04-03", "close": 123.52, "volume": 10406990.0}, {"date": "2019-04-04", "close": 123.87, "volume": 7502495.0}, {"date": "2019-04-05", "close": 124.03, "volume": 6321827.0}, {"date": "2019-04-08", "close": 123.59, "volume": 4446327.0}, {"date": "2019-04-09", "close": 123.98, "volume": 7020279.0}, {"date": "2019-04-10", "close": 124.28, "volume": 7519816.0}, {"date": "2019-04-11", "close": 123.55, "volume": 8679053.0}, {"date": "2019-04-12", "close": 122.67, "volume": 7004581.0}, {"date": "2019-04-15", "close": 122.98, "volume": 3070036.0}, {"date": "2019-04-16", "close": 122.21, "volume": 8927253.0}, {"date": "2019-04-17", "close": 122.26, "volume": 6118480.0}, {"date": "2019-04-18", "close": 122.9, "volume": 27589260.0}, {"date": "2019-04-22", "close": 122.31, "volume": 6241081.0}, {"date": "2019-04-23", "close": 122.57, "volume": 6239566.0}, {"date": "2019-04-24", "close": 123.57, "volume": 7301806.0}, {"date": "2019-04-25", "close": 123.39, "volume": 5780867.0}, {"date": "2019-04-26", "close": 123.81, "volume": 5950651.0}, {"date": "2019-04-29", "close": 123.02, "volume": 10245900.0}, {"date": "2019-04-30", "close": 123.65, "volume": 7956343.0}, {"date": "2019-05-01", "close": 123.9, "volume": 14372110.0}, {"date": "2019-05-02", "close": 123.31, "volume": 6613062.0}, {"date": "2019-05-03", "close": 123.66, "volume": 6191750.0}, {"date": "2019-05-06", "close": 124.0, "volume": 4482690.0}, {"date": "2019-05-07", "close": 124.95, "volume": 8984929.0}, {"date": "2019-05-08", "close": 124.41, "volume": 6907690.0}, {"date": "2019-05-09", "close": 124.92, "volume": 9412288.0}, {"date": "2019-05-10", "close": 124.75, "volume": 6037925.0}, {"date": "2019-05-13", "close": 125.73, "volume": 10501610.0}, {"date": "2019-05-14", "close": 125.36, "volume": 5690447.0}, {"date": "2019-05-15", "close": 126.13, "volume": 9566544.0}, {"date": "2019-05-16", "close": 125.71, "volume": 7666369.0}, {"date": "2019-05-17", "close": 125.99, "volume": 4747076.0}, {"date": "2019-05-20", "close": 125.73, "volume": 6043112.0}, {"date": "2019-05-21", "close": 125.53, "volume": 4022162.0}, {"date": "2019-05-22", "close": 126.25, "volume": 5675312.0}, {"date": "2019-05-23", "close": 127.67, "volume": 9743687.0}, {"date": "2019-05-24", "close": 127.78, "volume": 4981893.0}, {"date": "2019-05-28", "close": 128.79, "volume": 8098871.0}, {"date": "2019-05-29", "close": 129.09, "volume": 13260570.0}, {"date": "2019-05-30", "close": 130.2, "volume": 13024760.0}, {"date": "2019-05-31", "close": 131.83, "volume": 18933630.0}, {"date": "2019-06-03", "close": 132.44, "volume": 17822450.0}, {"date": "2019-06-04", "close": 130.93, "volume": 14250020.0}, {"date": "2019-06-05", "close": 130.19, "volume": 8815195.0}, {"date": "2019-06-06", "close": 130.61, "volume": 9621094.0}, {"date": "2019-06-07", "close": 131.74, "volume": 11378670.0}, {"date": "2019-06-10", "close": 130.5, "volume": 8289092.0}, {"date": "2019-06-11", "close": 130.58, "volume": 5115128.0}, {"date": "2019-06-12", "close": 130.68, "volume": 5278799.0}, {"date": "2019-06-13", "close": 131.13, "volume": 5560844.0}, {"date": "2019-06-14", "close": 131.46, "volume": 5838794.0}, {"date": "2019-06-17", "close": 131.69, "volume": 6046416.0}, {"date": "2019-06-18", "close": 132.35, "volume": 10320700.0}, {"date": "2019-06-19", "close": 132.54, "volume": 11962500.0}, {"date": "2019-06-20", "close": 132.89, "volume": 10721530.0}, {"date": "2019-06-21", "close": 131.43, "volume": 14495150.0}, {"date": "2019-06-24", "close": 132.41, "volume": 6378869.0}, {"date": "2019-06-25", "close": 132.82, "volume": 9604623.0}, {"date": "2019-06-26", "close": 131.97, "volume": 12766810.0}, {"date": "2019-06-27", "close": 132.9, "volume": 9724166.0}, {"date": "2019-06-28", "close": 132.81, "volume": 8149205.0}, {"date": "2019-07-01", "close": 132.24, "volume": 14141550.0}, {"date": "2019-07-02", "close": 133.26, "volume": 10495460.0}, {"date": "2019-07-03", "close": 134.21, "volume": 5380269.0}, {"date": "2019-07-05", "close": 132.43, "volume": 12180130.0}, {"date": "2019-07-08", "close": 132.61, "volume": 6489997.0}, {"date": "2019-07-09", "close": 132.56, "volume": 6216115.0}, {"date": "2019-07-10", "close": 131.83, "volume": 9470193.0}, {"date": "2019-07-11", "close": 130.07, "volume": 14126800.0}, {"date": "2019-07-12", "close": 130.22, "volume": 6992095.0}, {"date": "2019-07-15", "close": 130.97, "volume": 6055917.0}, {"date": "2019-07-16", "close": 130.58, "volume": 6172721.0}, {"date": "2019-07-17", "close": 131.99, "volume": 9662156.0}, {"date": "2019-07-18", "close": 132.0, "volume": 5725713.0}, {"date": "2019-07-19", "close": 131.69, "volume": 5804843.0}, {"date": "2019-07-22", "close": 131.94, "volume": 5204504.0}, {"date": "2019-07-23", "close": 131.22, "volume": 8108940.0}, {"date": "2019-07-24", "close": 131.79, "volume": 6389664.0}, {"date": "2019-07-25", "close": 131.16, "volume": 8893057.0}, {"date": "2019-07-26", "close": 131.47, "volume": 6188692.0}, {"date": "2019-07-29", "close": 131.51, "volume": 6231836.0}, {"date": "2019-07-30", "close": 131.83, "volume": 5678475.0}, {"date": "2019-07-31", "close": 132.89, "volume": 15798750.0}, {"date": "2019-08-01", "close": 135.26, "volume": 26665020.0}, {"date": "2019-08-02", "close": 136.51, "volume": 15143050.0}, {"date": "2019-08-05", "close": 138.87, "volume": 18542990.0}, {"date": "2019-08-06", "close": 139.98, "volume": 12747360.0}, {"date": "2019-08-07", "close": 140.03, "volume": 32582050.0}, {"date": "2019-08-08", "close": 140.33, "volume": 14745990.0}, {"date": "2019-08-09", "close": 140.05, "volume": 10625970.0}, {"date": "2019-08-12", "close": 142.97, "volume": 14094310.0}, {"date": "2019-08-13", "close": 142.48, "volume": 16099490.0}, {"date": "2019-08-14", "close": 145.69, "volume": 15068950.0}, {"date": "2019-08-15", "close": 147.31, "volume": 23732520.0}, {"date": "2019-08-16", "close": 146.13, "volume": 17649780.0}, {"date": "2019-08-19", "close": 144.04, "volume": 13615290.0}, {"date": "2019-08-20", "close": 145.53, "volume": 7451608.0}, {"date": "2019-08-21", "close": 144.56, "volume": 9372115.0}, {"date": "2019-08-22", "close": 143.6, "volume": 13880310.0}, {"date": "2019-08-23", "close": 145.96, "volume": 16194120.0}, {"date": "2019-08-26", "close": 145.37, "volume": 12174800.0}, {"date": "2019-08-27", "close": 147.61, "volume": 11332750.0}, {"date": "2019-08-28", "close": 147.8, "volume": 10097780.0}, {"date": "2019-08-29", "close": 147.24, "volume": 8884955.0}, {"date": "2019-08-30", "close": 147.28, "volume": 13550910.0}, {"date": "2019-09-03", "close": 147.21, "volume": 15662950.0}, {"date": "2019-09-04", "close": 147.43, "volume": 7962232.0}, {"date": "2019-09-05", "close": 144.76, "volume": 19386360.0}, {"date": "2019-09-06", "close": 145.79, "volume": 9466371.0}, {"date": "2019-09-09", "close": 143.2, "volume": 15862660.0}, {"date": "2019-09-10", "close": 140.69, "volume": 13851420.0}, {"date": "2019-09-11", "close": 140.44, "volume": 10941750.0}, {"date": "2019-09-12", "close": 139.52, "volume": 19163310.0}, {"date": "2019-09-13", "close": 136.54, "volume": 18922160.0}, {"date": "2019-09-16", "close": 138.28, "volume": 10971570.0}, {"date": "2019-09-17", "close": 139.03, "volume": 9287893.0}, {"date": "2019-09-18", "close": 139.62, "volume": 11106840.0}, {"date": "2019-09-19", "close": 140.04, "volume": 13434400.0}, {"date": "2019-09-20", "close": 141.89, "volume": 13377240.0}, {"date": "2019-09-23", "close": 141.86, "volume": 15402600.0}, {"date": "2019-09-24", "close": 143.57, "volume": 12947860.0}, {"date": "2019-09-25", "close": 141.47, "volume": 14520660.0}, {"date": "2019-09-26", "close": 142.38, "volume": 10775210.0}, {"date": "2019-09-27", "close": 142.73, "volume": 10387400.0}, {"date": "2019-09-30", "close": 143.08, "volume": 8410379.0}, {"date": "2019-10-01", "close": 143.26, "volume": 16869140.0}, {"date": "2019-10-02", "close": 143.61, "volume": 12896880.0}, {"date": "2019-10-03", "close": 144.92, "volume": 13526960.0}, {"date": "2019-10-04", "close": 145.99, "volume": 11936990.0}, {"date": "2019-10-07", "close": 144.78, "volume": 11751550.0}, {"date": "2019-10-08", "close": 145.17, "volume": 14540250.0}, {"date": "2019-10-09", "close": 144.35, "volume": 8933140.0}, {"date": "2019-10-10", "close": 142.2, "volume": 15057080.0}, {"date": "2019-10-11", "close": 140.44, "volume": 28513340.0}, {"date": "2019-10-14", "close": 141.46, "volume": 5937726.0}, {"date": "2019-10-15", "close": 139.75, "volume": 12663620.0}, {"date": "2019-10-16", "close": 139.92, "volume": 8645282.0}, {"date": "2019-10-17", "close": 139.58, "volume": 6558397.0}, {"date": "2019-10-18", "close": 139.58, "volume": 6456407.0}, {"date": "2019-10-21", "close": 138.53, "volume": 8189288.0}, {"date": "2019-10-22", "close": 139.34, "volume": 6690041.0}, {"date": "2019-10-23", "close": 139.48, "volume": 5999896.0}, {"date": "2019-10-24", "close": 139.2, "volume": 6830080.0}, {"date": "2019-10-25", "close": 138.52, "volume": 5669966.0}, {"date": "2019-10-28", "close": 137.26, "volume": 11402050.0}, {"date": "2019-10-29", "close": 137.35, "volume": 5296576.0}, {"date": "2019-10-30", "close": 139.36, "volume": 10914150.0}, {"date": "2019-10-31", "close": 141.24, "volume": 15835800.0}, {"date": "2019-11-01", "close": 140.56, "volume": 11425490.0}, {"date": "2019-11-04", "close": 138.71, "volume": 11134600.0}, {"date": "2019-11-05", "close": 137.15, "volume": 13496330.0}, {"date": "2019-11-06", "close": 137.98, "volume": 9353012.0}, {"date": "2019-11-07", "close": 135.48, "volume": 19214110.0}, {"date": "2019-11-08", "close": 134.91, "volume": 10227220.0}, {"date": "2019-11-11", "close": 135.0, "volume": 4578098.0}, {"date": "2019-11-12", "close": 135.62, "volume": 5773630.0}, {"date": "2019-11-13", "close": 136.5, "volume": 6751842.0}, {"date": "2019-11-14", "close": 137.91, "volume": 10272800.0}, {"date": "2019-11-15", "close": 137.76, "volume": 4657758.0}, {"date": "2019-11-18", "close": 138.01, "volume": 5944030.0}, {"date": "2019-11-19", "close": 139.16, "volume": 7893300.0}, {"date": "2019-11-20", "close": 140.6, "volume": 7909901.0}, {"date": "2019-11-21", "close": 139.72, "volume": 5981899.0}, {"date": "2019-11-22", "close": 139.9, "volume": 4666026.0}, {"date": "2019-11-25", "close": 140.31, "volume": 4157476.0}, {"date": "2019-11-26", "close": 141.13, "volume": 4281650.0}, {"date": "2019-11-27", "close": 140.72, "volume": 4096955.0}, {"date": "2019-11-29", "close": 140.42, "volume": 6251071.0}, {"date": "2019-12-02", "close": 138.31, "volume": 17705000.0}, {"date": "2019-12-03", "close": 141.21, "volume": 13323800.0}, {"date": "2019-12-04", "close": 139.8, "volume": 8588810.0}, {"date": "2019-12-05", "close": 139.12, "volume": 7274024.0}, {"date": "2019-12-06", "close": 138.35, "volume": 7931904.0}, {"date": "2019-12-09", "close": 138.65, "volume": 4155592.0}, {"date": "2019-12-10", "close": 138.66, "volume": 4947745.0}, {"date": "2019-12-11", "close": 139.75, "volume": 6257375.0}, {"date": "2019-12-12", "close": 137.45, "volume": 14868130.0}, {"date": "2019-12-13", "close": 139.04, "volume": 11335350.0}, {"date": "2019-12-16", "close": 137.79, "volume": 9160997.0}, {"date": "2019-12-17", "close": 137.6, "volume": 6179893.0}, {"date": "2019-12-18", "close": 136.47, "volume": 6244828.0}, {"date": "2019-12-19", "close": 136.47, "volume": 6591083.0}, {"date": "2019-12-20", "close": 136.65, "volume": 5455919.0}, {"date": "2019-12-23", "close": 136.45, "volume": 5175177.0}, {"date": "2019-12-24", "close": 136.84, "volume": 4667428.0}, {"date": "2019-12-26", "close": 137.17, "volume": 5290981.0}, {"date": "2019-12-27", "close": 137.32, "volume": 7300695.0}, {"date": "2019-12-30", "close": 136.82, "volume": 7979841.0}, {"date": "2019-12-31", "close": 135.48, "volume": 10707520.0}, {"date": "2020-01-02", "close": 137.015, "volume": 11034460.0}, {"date": "2020-01-03", "close": 139.12, "volume": 12366830.0}, {"date": "2020-01-06", "close": 138.33, "volume": 11370200.0}, {"date": "2020-01-07", "close": 137.645, "volume": 8456431.0}, {"date": "2020-01-08", "close": 136.74, "volume": 10626390.0}, {"date": "2020-01-09", "close": 137.22, "volume": 7412990.0}, {"date": "2020-01-10", "close": 138.44, "volume": 8776937.0}, {"date": "2020-01-13", "close": 138.02, "volume": 5967295.0}, {"date": "2020-01-14", "close": 138.73, "volume": 13921030.0}, {"date": "2020-01-15", "close": 139.65, "volume": 6290520.0}, {"date": "2020-01-16", "close": 139.21, "volume": 6798593.0}, {"date": "2020-01-17", "close": 138.02, "volume": 9693280.0}, {"date": "2020-01-21", "close": 139.47, "volume": 6794885.0}, {"date": "2020-01-22", "close": 139.96, "volume": 6317029.0}, {"date": "2020-01-23", "close": 140.94, "volume": 9747418.0}, {"date": "2020-01-24", "close": 142.08, "volume": 8584952.0}, {"date": "2020-01-27", "close": 144.29, "volume": 10935240.0}, {"date": "2020-01-28", "close": 143.16, "volume": 10612920.0}, {"date": "2020-01-29", "close": 144.56, "volume": 9567654.0}, {"date": "2020-01-30", "close": 144.58, "volume": 14711790.0}, {"date": "2020-01-31", "close": 145.9, "volume": 14538100.0}, {"date": "2020-02-03", "close": 145.54, "volume": 15310740.0}, {"date": "2020-02-04", "close": 143.58, "volume": 11388280.0}, {"date": "2020-02-05", "close": 142.01, "volume": 10782160.0}, {"date": "2020-02-06", "close": 142.65, "volume": 6683128.0}, {"date": "2020-02-07", "close": 144.43, "volume": 11374830.0}, {"date": "2020-02-10", "close": 144.83, "volume": 6699265.0}, {"date": "2020-02-11", "close": 144.1, "volume": 7784102.0}, {"date": "2020-02-12", "close": 143.37, "volume": 5595525.0}, {"date": "2020-02-13", "close": 143.92, "volume": 7883440.0}, {"date": "2020-02-14", "close": 144.55, "volume": 7137363.0}, {"date": "2020-02-18", "close": 145.54, "volume": 6912053.0}, {"date": "2020-02-19", "close": 145.53, "volume": 5707712.0}, {"date": "2020-02-20", "close": 146.67, "volume": 9332916.0}, {"date": "2020-02-21", "close": 148.04, "volume": 13861570.0}, {"date": "2020-02-24", "close": 150.25, "volume": 15929280.0}, {"date": "2020-02-25", "close": 151.05, "volume": 20802920.0}, {"date": "2020-02-26", "close": 150.25, "volume": 22599520.0}, {"date": "2020-02-27", "close": 151.88, "volume": 30687930.0}, {"date": "2020-02-28", "close": 155.31, "volume": 45010770.0}, {"date": "2020-03-02", "close": 153.94, "volume": 28152380.0}, {"date": "2020-03-03", "close": 156.33, "volume": 38608020.0}, {"date": "2020-03-04", "close": 154.67, "volume": 23463690.0}, {"date": "2020-03-05", "close": 158.52, "volume": 17786220.0}, {"date": "2020-03-06", "close": 166.77, "volume": 76288340.0}, {"date": "2020-03-09", "close": 171.29, "volume": 41552820.0}, {"date": "2020-03-10", "close": 162.51, "volume": 37728250.0}, {"date": "2020-03-11", "close": 156.53, "volume": 29594070.0}, {"date": "2020-03-12", "close": 157.5, "volume": 24361840.0}, {"date": "2020-03-13", "close": 153.94, "volume": 19812860.0}, {"date": "2020-03-16", "close": 163.91, "volume": 30496700.0}, {"date": "2020-03-17", "close": 152.98, "volume": 18570870.0}, {"date": "2020-03-18", "close": 144.35, "volume": 47060980.0}, {"date": "2020-03-19", "close": 148.28, "volume": 21175270.0}, {"date": "2020-03-20", "close": 159.43, "volume": 20863060.0}, {"date": "2020-03-23", "close": 166.0, "volume": 19971810.0}, {"date": "2020-03-24", "close": 162.91, "volume": 11948560.0}, {"date": "2020-03-25", "close": 162.54, "volume": 10750560.0}, {"date": "2020-03-26", "close": 163.34, "volume": 10576590.0}, {"date": "2020-03-27", "close": 167.7, "volume": 12550010.0}, {"date": "2020-03-30", "close": 166.32, "volume": 13473210.0}, {"date": "2020-03-31", "close": 164.97, "volume": 11464940.0}, {"date": "2020-04-01", "close": 167.04, "volume": 11334700.0}, {"date": "2020-04-02", "close": 168.1, "volume": 5771227.0}, {"date": "2020-04-03", "close": 168.5, "volume": 6570840.0}, {"date": "2020-04-06", "close": 168.06, "volume": 9434786.0}, {"date": "2020-04-07", "close": 166.3, "volume": 13811850.0}, {"date": "2020-04-08", "close": 165.09, "volume": 10147080.0}, {"date": "2020-04-09", "close": 165.39, "volume": 14260810.0}, {"date": "2020-04-13", "close": 163.88, "volume": 8750297.0}, {"date": "2020-04-14", "close": 163.84, "volume": 9019531.0}, {"date": "2020-04-15", "close": 168.18, "volume": 10027750.0}, {"date": "2020-04-16", "close": 170.09, "volume": 8265414.0}, {"date": "2020-04-17", "close": 167.81, "volume": 8612119.0}, {"date": "2020-04-20", "close": 169.16, "volume": 6462639.0}, {"date": "2020-04-21", "close": 171.29, "volume": 7850725.0}, {"date": "2020-04-22", "close": 169.54, "volume": 6230495.0}, {"date": "2020-04-23", "close": 170.44, "volume": 5968584.0}, {"date": "2020-04-24", "close": 170.84, "volume": 6211804.0}, {"date": "2020-04-27", "close": 167.66, "volume": 9039484.0}, {"date": "2020-04-28", "close": 169.59, "volume": 9905415.0}, {"date": "2020-04-29", "close": 168.71, "volume": 8619566.0}, {"date": "2020-04-30", "close": 166.74, "volume": 11606070.0}, {"date": "2020-05-01", "close": 167.95, "volume": 10209420.0}, {"date": "2020-05-04", "close": 167.16, "volume": 8300923.0}, {"date": "2020-05-05", "close": 166.09, "volume": 7831916.0}, {"date": "2020-05-06", "close": 163.41, "volume": 14721520.0}, {"date": "2020-05-07", "close": 166.14, "volume": 9165455.0}, {"date": "2020-05-08", "close": 163.98, "volume": 8130474.0}, {"date": "2020-05-11", "close": 162.7, "volume": 8713747.0}, {"date": "2020-05-12", "close": 164.37, "volume": 10057350.0}, {"date": "2020-05-13", "close": 165.52, "volume": 13305580.0}, {"date": "2020-05-14", "close": 167.14, "volume": 10080360.0}, {"date": "2020-05-15", "close": 166.71, "volume": 7225634.0}, {"date": "2020-05-18", "close": 163.05, "volume": 10073990.0}, {"date": "2020-05-19", "close": 163.66, "volume": 8639263.0}, {"date": "2020-05-20", "close": 164.15, "volume": 10927270.0}, {"date": "2020-05-21", "close": 164.56, "volume": 8920309.0}, {"date": "2020-05-22", "close": 165.55, "volume": 4956814.0}, {"date": "2020-05-26", "close": 163.33, "volume": 8098939.0}, {"date": "2020-05-27", "close": 163.03, "volume": 8047360.0}, {"date": "2020-05-28", "close": 162.43, "volume": 10276170.0}, {"date": "2020-05-29", "close": 163.59, "volume": 14662050.0}, {"date": "2020-06-01", "close": 162.28, "volume": 13353300.0}, {"date": "2020-06-02", "close": 161.69, "volume": 11517050.0}, {"date": "2020-06-03", "close": 159.54, "volume": 12255740.0}, {"date": "2020-06-04", "close": 157.23, "volume": 14038570.0}, {"date": "2020-06-05", "close": 156.11, "volume": 17778550.0}, {"date": "2020-06-08", "close": 156.71, "volume": 10346680.0}, {"date": "2020-06-09", "close": 158.49, "volume": 9095265.0}, {"date": "2020-06-10", "close": 160.84, "volume": 13135520.0}, {"date": "2020-06-11", "close": 163.88, "volume": 17086370.0}, {"date": "2020-06-12", "close": 162.3, "volume": 9716433.0}, {"date": "2020-06-15", "close": 162.39, "volume": 7760836.0}, {"date": "2020-06-16", "close": 159.9, "volume": 13701300.0}, {"date": "2020-06-17", "close": 160.56, "volume": 7113900.0}, {"date": "2020-06-18", "close": 162.26, "volume": 7691375.0}, {"date": "2020-06-19", "close": 162.39, "volume": 8565778.0}, {"date": "2020-06-22", "close": 162.41, "volume": 9319961.0}, {"date": "2020-06-23", "close": 161.3, "volume": 9088580.0}, {"date": "2020-06-24", "close": 163.03, "volume": 11436500.0}, {"date": "2020-06-25", "close": 163.5, "volume": 10967980.0}, {"date": "2020-06-26", "close": 165.25, "volume": 12119310.0}, {"date": "2020-06-29", "close": 164.73, "volume": 7274571.0}, {"date": "2020-06-30", "close": 163.93, "volume": 14841680.0}, {"date": "2020-07-01", "close": 163.42, "volume": 13181260.0}, {"date": "2020-07-02", "close": 163.59, "volume": 7599940.0}, {"date": "2020-07-06", "close": 162.92, "volume": 7972668.0}, {"date": "2020-07-07", "close": 165.21, "volume": 12791950.0}, {"date": "2020-07-08", "close": 164.55, "volume": 7253883.0}, {"date": "2020-07-09", "close": 167.17, "volume": 13373100.0}, {"date": "2020-07-10", "close": 166.33, "volume": 8478375.0}, {"date": "2020-07-13", "close": 166.88, "volume": 8054011.0}, {"date": "2020-07-14", "close": 167.12, "volume": 11344640.0}, {"date": "2020-07-15", "close": 166.34, "volume": 7840586.0}, {"date": "2020-07-16", "close": 167.13, "volume": 9107383.0}, {"date": "2020-07-17", "close": 166.78, "volume": 8550164.0}, {"date": "2020-07-20", "close": 167.19, "volume": 6907518.0}, {"date": "2020-07-21", "close": 167.29, "volume": 8455112.0}, {"date": "2020-07-22", "close": 167.79, "volume": 6592084.0}, {"date": "2020-07-23", "close": 169.75, "volume": 10471800.0}, {"date": "2020-07-24", "close": 169.74, "volume": 7520837.0}, {"date": "2020-07-27", "close": 169.11, "volume": 6146734.0}, {"date": "2020-07-28", "close": 170.28, "volume": 8520714.0}, {"date": "2020-07-29", "close": 169.99, "volume": 6733733.0}, {"date": "2020-07-30", "close": 171.11, "volume": 9376128.0}, {"date": "2020-07-31", "close": 171.0, "volume": 8886264.0}, {"date": "2020-08-03", "close": 169.95, "volume": 9067756.0}, {"date": "2020-08-04", "close": 171.57, "volume": 9878888.0}, {"date": "2020-08-05", "close": 170.07, "volume": 6954183.0}, {"date": "2020-08-06", "close": 171.02, "volume": 9481800.0}, {"date": "2020-08-07", "close": 169.88, "volume": 8176856.0}, {"date": "2020-08-10", "close": 169.12, "volume": 6408461.0}, {"date": "2020-08-11", "close": 167.105, "volume": 19234200.0}, {"date": "2020-08-12", "close": 165.59, "volume": 11745840.0}, {"date": "2020-08-13", "close": 163.82, "volume": 12744710.0}, {"date": "2020-08-14", "close": 163.18, "volume": 6398178.0}, {"date": "2020-08-17", "close": 163.59, "volume": 6901480.0}, {"date": "2020-08-18", "close": 164.76, "volume": 8140643.0}, {"date": "2020-08-19", "close": 163.73, "volume": 12497750.0}, {"date": "2020-08-20", "close": 165.21, "volume": 10320130.0}, {"date": "2020-08-21", "close": 166.2, "volume": 6836242.0}, {"date": "2020-08-24", "close": 165.93, "volume": 6490666.0}, {"date": "2020-08-25", "close": 164.66, "volume": 10518300.0}, {"date": "2020-08-26", "close": 164.03, "volume": 8276618.0}, {"date": "2020-08-27", "close": 161.24, "volume": 19860110.0}, {"date": "2020-08-28", "close": 161.12, "volume": 8415402.0}, {"date": "2020-08-31", "close": 162.19, "volume": 11388110.0}, {"date": "2020-09-01", "close": 163.86, "volume": 10587630.0}, {"date": "2020-09-02", "close": 165.42, "volume": 15167720.0}, {"date": "2020-09-03", "close": 165.89, "volume": 16416620.0}, {"date": "2020-09-04", "close": 162.74, "volume": 13780310.0}, {"date": "2020-09-08", "close": 163.74, "volume": 13790420.0}, {"date": "2020-09-09", "close": 163.3, "volume": 9559005.0}, {"date": "2020-09-10", "close": 164.13, "volume": 8847742.0}, {"date": "2020-09-11", "close": 164.48, "volume": 5458222.0}, {"date": "2020-09-14", "close": 164.47, "volume": 4274947.0}, {"date": "2020-09-15", "close": 164.07, "volume": 6928498.0}, {"date": "2020-09-16", "close": 163.58, "volume": 8816914.0}, {"date": "2020-09-17", "close": 164.08, "volume": 7813922.0}, {"date": "2020-09-18", "close": 163.57, "volume": 7246282.0}, {"date": "2020-09-21", "close": 164.4, "volume": 11086900.0}, {"date": "2020-09-22", "close": 164.27, "volume": 10524500.0}, {"date": "2020-09-23", "close": 164.49, "volume": 6224763.0}, {"date": "2020-09-24", "close": 165.12, "volume": 8278072.0}, {"date": "2020-09-25", "close": 165.12, "volume": 5140298.0}, {"date": "2020-09-28", "close": 164.65, "volume": 4470504.0}, {"date": "2020-09-29", "close": 164.84, "volume": 10297950.0}, {"date": "2020-09-30", "close": 163.26, "volume": 12970990.0}, {"date": "2020-10-01", "close": 163.36, "volume": 11523870.0}, {"date": "2020-10-02", "close": 162.75, "volume": 8829140.0}, {"date": "2020-10-05", "close": 159.57, "volume": 14726050.0}, {"date": "2020-10-06", "close": 160.43, "volume": 22419360.0}, {"date": "2020-10-07", "close": 159.26, "volume": 9429580.0}, {"date": "2020-10-08", "close": 160.12, "volume": 8431544.0}, {"date": "2020-10-09", "close": 160.09, "volume": 8441506.0}, {"date": "2020-10-12", "close": 160.6, "volume": 3962045.0}, {"date": "2020-10-13", "close": 161.75, "volume": 7914641.0}, {"date": "2020-10-14", "close": 162.12, "volume": 6956736.0}, {"date": "2020-10-15", "close": 161.84, "volume": 9458911.0}, {"date": "2020-10-16", "close": 161.39, "volume": 8418197.0}, {"date": "2020-10-19", "close": 160.78, "volume": 9286787.0}, {"date": "2020-10-20", "close": 159.25, "volume": 11189210.0}, {"date": "2020-10-21", "close": 158.7, "volume": 10453710.0}, {"date": "2020-10-22", "close": 157.05, "volume": 12665820.0}, {"date": "2020-10-23", "close": 158.01, "volume": 8784136.0}, {"date": "2020-10-26", "close": 159.48, "volume": 7227337.0}, {"date": "2020-10-27", "close": 160.55, "volume": 6062330.0}, {"date": "2020-10-28", "close": 160.7, "volume": 11765780.0}, {"date": "2020-10-29", "close": 159.14, "volume": 11932380.0}, {"date": "2020-10-30", "close": 157.57, "volume": 13095940.0}, {"date": "2020-11-02", "close": 158.58, "volume": 10810490.0}, {"date": "2020-11-03", "close": 157.66, "volume": 16228700.0}, {"date": "2020-11-04", "close": 161.08, "volume": 21570840.0}, {"date": "2020-11-05", "close": 161.36, "volume": 18537530.0}, {"date": "2020-11-06", "close": 159.41, "volume": 12408430.0}, {"date": "2020-11-09", "close": 156.06, "volume": 23245040.0}, {"date": "2020-11-10", "close": 155.16, "volume": 12560980.0}, {"date": "2020-11-11", "close": 155.72, "volume": 5888233.0}, {"date": "2020-11-12", "close": 158.37, "volume": 16001550.0}, {"date": "2020-11-13", "close": 158.16, "volume": 7345549.0}, {"date": "2020-11-16", "close": 157.78, "volume": 6310397.0}, {"date": "2020-11-17", "close": 158.81, "volume": 7444575.0}, {"date": "2020-11-18", "close": 159.27, "volume": 10333350.0}, {"date": "2020-11-19", "close": 160.09, "volume": 10623320.0}, {"date": "2020-11-20", "close": 161.51, "volume": 7247351.0}, {"date": "2020-11-23", "close": 160.77, "volume": 11304790.0}, {"date": "2020-11-24", "close": 159.17, "volume": 10892970.0}, {"date": "2020-11-25", "close": 158.68, "volume": 9146000.0}, {"date": "2020-11-27", "close": 160.22, "volume": 4708153.0}, {"date": "2020-11-30", "close": 160.02, "volume": 13071560.0}, {"date": "2020-12-01", "close": 157.5, "volume": 13663890.0}, {"date": "2020-12-02", "close": 156.25, "volume": 12114580.0}, {"date": "2020-12-03", "close": 157.51, "volume": 9626457.0}, {"date": "2020-12-04", "close": 155.2, "volume": 12734640.0}, {"date": "2020-12-07", "close": 156.6, "volume": 9316138.0}, {"date": "2020-12-08", "close": 157.34, "volume": 7397240.0}, {"date": "2020-12-09", "close": 156.82, "volume": 7750059.0}, {"date": "2020-12-10", "close": 158.21, "volume": 10025120.0}, {"date": "2020-12-11", "close": 158.77, "volume": 8136090.0}, {"date": "2020-12-14", "close": 158.33, "volume": 7535875.0}, {"date": "2020-12-15", "close": 157.8, "volume": 6847676.0}, {"date": "2020-12-16", "close": 157.38, "volume": 9954190.0}, {"date": "2020-12-17", "close": 156.8, "volume": 9422697.0}, {"date": "2020-12-18", "close": 156.33, "volume": 6505271.0}, {"date": "2020-12-21", "close": 156.95, "volume": 8988176.0}, {"date": "2020-12-22", "close": 157.76, "volume": 7378508.0}, {"date": "2020-12-23", "close": 156.67, "volume": 9266649.0}, {"date": "2020-12-24", "close": 157.29, "volume": 3117104.0}, {"date": "2020-12-28", "close": 157.36, "volume": 7791093.0}, {"date": "2020-12-29", "close": 157.16, "volume": 9030948.0}, {"date": "2020-12-30", "close": 157.5, "volume": 9097313.0}, {"date": "2020-12-31", "close": 157.73, "volume": 7742413.0}, {"date": "2021-01-04", "close": 157.54, "volume": 13152870.0}, {"date": "2021-01-05", "close": 156.37, "volume": 10458070.0}, {"date": "2021-01-06", "close": 153.16, "volume": 22827290.0}, {"date": "2021-01-07", "close": 151.81, "volume": 14651880.0}, {"date": "2021-01-08", "close": 151.32, "volume": 13622820.0}, {"date": "2021-01-11", "close": 151.07, "volume": 8380898.0}, {"date": "2021-01-12", "close": 150.95, "volume": 12186310.0}, {"date": "2021-01-13", "close": 152.65, "volume": 12533260.0}, {"date": "2021-01-14", "close": 151.22, "volume": 14835460.0}, {"date": "2021-01-15", "close": 151.82, "volume": 11624670.0}, {"date": "2021-01-19", "close": 152.31, "volume": 9575571.0}, {"date": "2021-01-20", "close": 152.46, "volume": 5368933.0}, {"date": "2021-01-21", "close": 151.39, "volume": 8164729.0}, {"date": "2021-01-22", "close": 151.88, "volume": 9507150.0}, {"date": "2021-01-25", "close": 153.67, "volume": 8712616.0}, {"date": "2021-01-26", "close": 153.38, "volume": 7690318.0}, {"date": "2021-01-27", "close": 153.77, "volume": 7895249.0}, {"date": "2021-01-28", "close": 152.92, "volume": 10667760.0}, {"date": "2021-01-29", "close": 152.0, "volume": 14966240.0}, {"date": "2021-02-01", "close": 152.0, "volume": 8165534.0}, {"date": "2021-02-02", "close": 151.02, "volume": 9177457.0}, {"date": "2021-02-03", "close": 149.68, "volume": 9633084.0}, {"date": "2021-02-04", "close": 149.28, "volume": 8262613.0}, {"date": "2021-02-05", "close": 148.03, "volume": 10258940.0}, {"date": "2021-02-08", "close": 148.68, "volume": 11574770.0}, {"date": "2021-02-09", "close": 148.79, "volume": 5218341.0}, {"date": "2021-02-10", "close": 149.78, "volume": 8079802.0}, {"date": "2021-02-11", "close": 148.96, "volume": 11962760.0}, {"date": "2021-02-12", "close": 147.11, "volume": 14088380.0}, {"date": "2021-02-16", "close": 144.87, "volume": 17789090.0}, {"date": "2021-02-17", "close": 145.79, "volume": 11203330.0}, {"date": "2021-02-18", "close": 145.2, "volume": 10755820.0}, {"date": "2021-02-19", "close": 143.27, "volume": 12741730.0}, {"date": "2021-02-22", "close": 142.18, "volume": 13203870.0}, {"date": "2021-02-23", "close": 141.77, "volume": 12658460.0}, {"date": "2021-02-24", "close": 140.84, "volume": 17363060.0}, {"date": "2021-02-25", "close": 138.54, "volume": 52621710.0}, {"date": "2021-02-26", "close": 143.12, "volume": 45423330.0}, {"date": "2021-03-01", "close": 141.06, "volume": 22050430.0}, {"date": "2021-03-02", "close": 141.07, "volume": 12482220.0}, {"date": "2021-03-03", "close": 139.54, "volume": 19763740.0}, {"date": "2021-03-04", "close": 138.64, "volume": 22366560.0}, {"date": "2021-03-05", "close": 138.91, "volume": 20598040.0}, {"date": "2021-03-08", "close": 137.83, "volume": 15236620.0}, {"date": "2021-03-09", "close": 139.74, "volume": 14463390.0}, {"date": "2021-03-10", "close": 140.02, "volume": 12387640.0}, {"date": "2021-03-11", "close": 139.01, "volume": 14150740.0}, {"date": "2021-03-12", "close": 136.06, "volume": 20402700.0}, {"date": "2021-03-15", "close": 136.86, "volume": 11366660.0}, {"date": "2021-03-16", "close": 136.31, "volume": 15567910.0}, {"date": "2021-03-17", "close": 135.29, "volume": 27107490.0}, {"date": "2021-03-18", "close": 133.92, "volume": 21622010.0}, {"date": "2021-03-19", "close": 134.75, "volume": 18684950.0}, {"date": "2021-03-22", "close": 136.26, "volume": 17047530.0}, {"date": "2021-03-23", "close": 137.49, "volume": 16768450.0}, {"date": "2021-03-24", "close": 138.23, "volume": 13862980.0}, {"date": "2021-03-25", "close": 137.14, "volume": 20781960.0}, {"date": "2021-03-26", "close": 136.66, "volume": 8433292.0}, {"date": "2021-03-29", "close": 135.5, "volume": 13968080.0}, {"date": "2021-03-30", "close": 136.21, "volume": 15020780.0}, {"date": "2021-03-31", "close": 135.45, "volume": 19271280.0}, {"date": "2021-04-01", "close": 137.51, "volume": 14885950.0}, {"date": "2021-04-05", "close": 136.91, "volume": 8242978.0}, {"date": "2021-04-06", "close": 137.84, "volume": 9282395.0}, {"date": "2021-04-07", "close": 136.88, "volume": 11052830.0}, {"date": "2021-04-08", "close": 138.01, "volume": 7847918.0}, {"date": "2021-04-09", "close": 137.51, "volume": 8717951.0}, {"date": "2021-04-12", "close": 137.45, "volume": 7658990.0}, {"date": "2021-04-13", "close": 138.48, "volume": 13232790.0}, {"date": "2021-04-14", "close": 138.04, "volume": 7293169.0}, {"date": "2021-04-15", "close": 140.35, "volume": 23896730.0}, {"date": "2021-04-16", "close": 139.26, "volume": 15238400.0}, {"date": "2021-04-19", "close": 138.86, "volume": 13886870.0}, {"date": "2021-04-20", "close": 139.5, "volume": 11476490.0}, {"date": "2021-04-21", "close": 139.78, "volume": 11902160.0}, {"date": "2021-04-22", "close": 140.39, "volume": 14156680.0}, {"date": "2021-04-23", "close": 140.06, "volume": 12302250.0}, {"date": "2021-04-26", "close": 139.86, "volume": 9103549.0}, {"date": "2021-04-27", "close": 138.64, "volume": 14137280.0}, {"date": "2021-04-28", "close": 138.73, "volume": 15263720.0}, {"date": "2021-04-29", "close": 138.32, "volume": 17178230.0}, {"date": "2021-04-30", "close": 138.64, "volume": 15692320.0}, {"date": "2021-05-03", "close": 138.52, "volume": 16447650.0}, {"date": "2021-05-04", "close": 139.46, "volume": 18640000.0}, {"date": "2021-05-05", "close": 139.69, "volume": 11128150.0}, {"date": "2021-05-06", "close": 139.92, "volume": 21907930.0}, {"date": "2021-05-07", "close": 139.23, "volume": 18346880.0}, {"date": "2021-05-10", "close": 137.82, "volume": 15146250.0}, {"date": "2021-05-11", "close": 137.04, "volume": 15158610.0}, {"date": "2021-05-12", "close": 135.6, "volume": 20859430.0}, {"date": "2021-05-13", "close": 135.81, "volume": 13074740.0}, {"date": "2021-05-14", "close": 137.08, "volume": 17566730.0}, {"date": "2021-05-17", "close": 136.79, "volume": 6112590.0}, {"date": "2021-05-18", "close": 136.44, "volume": 11423070.0}, {"date": "2021-05-19", "close": 136.11, "volume": 14296300.0}, {"date": "2021-05-20", "close": 137.23, "volume": 13310500.0}, {"date": "2021-05-21", "close": 137.67, "volume": 10171560.0}, {"date": "2021-05-24", "close": 138.18, "volume": 6736459.0}, {"date": "2021-05-25", "close": 139.46, "volume": 12346880.0}, {"date": "2021-05-26", "close": 139.22, "volume": 9793707.0}, {"date": "2021-05-27", "close": 138.655, "volume": 10695160.0}, {"date": "2021-05-28", "close": 138.44, "volume": 10258040.0}, {"date": "2021-06-01", "close": 138.21, "volume": 11778670.0}, {"date": "2021-06-02", "close": 138.53, "volume": 7347905.0}, {"date": "2021-06-03", "close": 138.01, "volume": 10994060.0}, {"date": "2021-06-04", "close": 139.9, "volume": 15773740.0}, {"date": "2021-06-07", "close": 139.47, "volume": 7799833.0}, {"date": "2021-06-08", "close": 140.45, "volume": 11231220.0}, {"date": "2021-06-09", "close": 141.69, "volume": 12768310.0}, {"date": "2021-06-10", "close": 142.54, "volume": 19698410.0}, {"date": "2021-06-11", "close": 142.31, "volume": 8646698.0}, {"date": "2021-06-14", "close": 141.22, "volume": 9401341.0}, {"date": "2021-06-15", "close": 141.05, "volume": 18207560.0}, {"date": "2021-06-16", "close": 140.93, "volume": 19676260.0}, {"date": "2021-06-17", "close": 143.04, "volume": 35225790.0}, {"date": "2021-06-18", "close": 145.73, "volume": 26616910.0}, {"date": "2021-06-21", "close": 143.29, "volume": 16485040.0}, {"date": "2021-06-22", "close": 143.64, "volume": 14530320.0}, {"date": "2021-06-23", "close": 143.27, "volume": 12041210.0}, {"date": "2021-06-24", "close": 143.5, "volume": 8788460.0}, {"date": "2021-06-25", "close": 142.01, "volume": 15562490.0}, {"date": "2021-06-28", "close": 143.47, "volume": 11460930.0}, {"date": "2021-06-29", "close": 143.71, "volume": 11218110.0}, {"date": "2021-06-30", "close": 144.35, "volume": 15708860.0}, {"date": "2021-07-01", "close": 144.17, "volume": 10810000.0}, {"date": "2021-07-02", "close": 145.04, "volume": 9650170.0}, {"date": "2021-07-06", "close": 146.74, "volume": 20037180.0}, {"date": "2021-07-07", "close": 148.04, "volume": 20964390.0}, {"date": "2021-07-08", "close": 148.62, "volume": 17487840.0}, {"date": "2021-07-09", "close": 146.53, "volume": 14483630.0}, {"date": "2021-07-12", "close": 146.34, "volume": 10610430.0}, {"date": "2021-07-13", "close": 145.22, "volume": 23340380.0}, {"date": "2021-07-14", "close": 146.87, "volume": 16038560.0}, {"date": "2021-07-15", "close": 148.49, "volume": 18462700.0}, {"date": "2021-07-16", "close": 148.21, "volume": 12787920.0}, {"date": "2021-07-19", "close": 151.46, "volume": 40203890.0}, {"date": "2021-07-20", "close": 150.0, "volume": 25674790.0}, {"date": "2021-07-21", "close": 148.1, "volume": 19988910.0}, {"date": "2021-07-22", "close": 149.5, "volume": 18136910.0}, {"date": "2021-07-23", "close": 148.5, "volume": 12639260.0}, {"date": "2021-07-26", "close": 148.06, "volume": 10737870.0}, {"date": "2021-07-27", "close": 149.64, "volume": 13036600.0}, {"date": "2021-07-28", "close": 149.65, "volume": 14346870.0}, {"date": "2021-07-29", "close": 148.82, "volume": 11532030.0}, {"date": "2021-07-30", "close": 149.52, "volume": 14342160.0}, {"date": "2021-08-02", "close": 150.67, "volume": 21232710.0}, {"date": "2021-08-03", "close": 150.75, "volume": 13361940.0}, {"date": "2021-08-04", "close": 151.06, "volume": 18267910.0}, {"date": "2021-08-05", "close": 150.29, "volume": 15345360.0}, {"date": "2021-08-06", "close": 147.78, "volume": 21144290.0}, {"date": "2021-08-09", "close": 147.25, "volume": 12942620.0}, {"date": "2021-08-10", "close": 146.57, "volume": 13716900.0}, {"date": "2021-08-11", "close": 146.48, "volume": 17227610.0}, {"date": "2021-08-12", "close": 146.24, "volume": 14710930.0}, {"date": "2021-08-13", "close": 148.55, "volume": 18653830.0}, {"date": "2021-08-16", "close": 148.91, "volume": 19171540.0}, {"date": "2021-08-17", "close": 148.85, "volume": 14126880.0}, {"date": "2021-08-18", "close": 149.35, "volume": 13143980.0}, {"date": "2021-08-19", "close": 150.45, "volume": 15474590.0}, {"date": "2021-08-20", "close": 150.55, "volume": 12388420.0}, {"date": "2021-08-23", "close": 150.45, "volume": 10615040.0}, {"date": "2021-08-24", "close": 149.28, "volume": 13835930.0}, {"date": "2021-08-25", "close": 148.04, "volume": 16743810.0}, {"date": "2021-08-26", "close": 148.45, "volume": 16657440.0}, {"date": "2021-08-27", "close": 149.46, "volume": 15384740.0}, {"date": "2021-08-30", "close": 149.85, "volume": 10596310.0}, {"date": "2021-08-31", "close": 148.83, "volume": 15262400.0}, {"date": "2021-09-01", "close": 148.89, "volume": 10807080.0}, {"date": "2021-09-02", "close": 149.54, "volume": 9766003.0}, {"date": "2021-09-03", "close": 148.18, "volume": 12928250.0}, {"date": "2021-09-07", "close": 146.93, "volume": 15548170.0}, {"date": "2021-09-08", "close": 147.93, "volume": 14533700.0}, {"date": "2021-09-09", "close": 149.72, "volume": 20324740.0}, {"date": "2021-09-10", "close": 148.4, "volume": 14894630.0}, {"date": "2021-09-13", "close": 149.3, "volume": 15036060.0}, {"date": "2021-09-14", "close": 151.11, "volume": 19918380.0}, {"date": "2021-09-15", "close": 150.58, "volume": 11940560.0}, {"date": "2021-09-16", "close": 149.89, "volume": 13328980.0}, {"date": "2021-09-17", "close": 149.17, "volume": 13783030.0}, {"date": "2021-09-20", "close": 151.02, "volume": 14660410.0}, {"date": "2021-09-21", "close": 150.89, "volume": 10035770.0}, {"date": "2021-09-22", "close": 151.79, "volume": 22277770.0}, {"date": "2021-09-23", "close": 148.36, "volume": 23853340.0}, {"date": "2021-09-24", "close": 146.91, "volume": 20203940.0}, {"date": "2021-09-27", "close": 146.37, "volume": 13464250.0}, {"date": "2021-09-28", "close": 144.09, "volume": 26613490.0}, {"date": "2021-09-29", "close": 144.34, "volume": 23569420.0}, {"date": "2021-09-30", "close": 144.32, "volume": 22567560.0}, {"date": "2021-10-01", "close": 145.35, "volume": 26151800.0}, {"date": "2021-10-04", "close": 144.98, "volume": 28027600.0}, {"date": "2021-10-05", "close": 143.58, "volume": 22659500.0}, {"date": "2021-10-06", "close": 144.39, "volume": 18696690.0}, {"date": "2021-10-07", "close": 142.88, "volume": 14856040.0}, {"date": "2021-10-08", "close": 141.88, "volume": 17257750.0}, {"date": "2021-10-11", "close": 141.52, "volume": 7213403.0}, {"date": "2021-10-12", "close": 143.94, "volume": 17968950.0}, {"date": "2021-10-13", "close": 145.34, "volume": 23584830.0}, {"date": "2021-10-14", "close": 145.88, "volume": 12950610.0}, {"date": "2021-10-15", "close": 145.03, "volume": 11811540.0}, {"date": "2021-10-18", "close": 145.71, "volume": 12115880.0}, {"date": "2021-10-19", "close": 143.7, "volume": 12156570.0}, {"date": "2021-10-20", "close": 142.73, "volume": 12782480.0}, {"date": "2021-10-21", "close": 142.56, "volume": 13660020.0}, {"date": "2021-10-22", "close": 144.13, "volume": 13740010.0}, {"date": "2021-10-25", "close": 143.91, "volume": 8138047.0}, {"date": "2021-10-26", "close": 145.1, "volume": 13671000.0}, {"date": "2021-10-27", "close": 147.74, "volume": 22092260.0}, {"date": "2021-10-28", "close": 147.24, "volume": 17497590.0}, {"date": "2021-10-29", "close": 147.69, "volume": 19087340.0}, {"date": "2021-11-01", "close": 146.44, "volume": 18035450.0}, {"date": "2021-11-02", "close": 147.09, "volume": 9836737.0}, {"date": "2021-11-03", "close": 145.57, "volume": 20639350.0}, {"date": "2021-11-04", "close": 147.1, "volume": 15922380.0}, {"date": "2021-11-05", "close": 149.3, "volume": 21513030.0}, {"date": "2021-11-08", "close": 149.02, "volume": 12083910.0}, {"date": "2021-11-09", "close": 150.96, "volume": 23430240.0}, {"date": "2021-11-10", "close": 148.2, "volume": 28170640.0}, {"date": "2021-11-11", "close": 147.98, "volume": 5552818.0}, {"date": "2021-11-12", "close": 147.33, "volume": 12711970.0}, {"date": "2021-11-15", "close": 145.48, "volume": 15232710.0}, {"date": "2021-11-16", "close": 145.11, "volume": 12998710.0}, {"date": "2021-11-17", "close": 146.26, "volume": 14239860.0}, {"date": "2021-11-18", "close": 146.81, "volume": 11055620.0}, {"date": "2021-11-19", "close": 148.36, "volume": 14022920.0}, {"date": "2021-11-22", "close": 146.62, "volume": 15267370.0}, {"date": "2021-11-23", "close": 144.5, "volume": 15321250.0}, {"date": "2021-11-24", "close": 146.82, "volume": 13769710.0}, {"date": "2021-11-26", "close": 150.53, "volume": 20064780.0}, {"date": "2021-11-29", "close": 149.32, "volume": 23234230.0}, {"date": "2021-11-30", "close": 151.59, "volume": 31481120.0}, {"date": "2021-12-01", "close": 152.34, "volume": 30838850.0}, {"date": "2021-12-02", "close": 152.53, "volume": 17754180.0}, {"date": "2021-12-03", "close": 154.35, "volume": 34427110.0}, {"date": "2021-12-06", "close": 152.23, "volume": 30924210.0}, {"date": "2021-12-07", "close": 151.0, "volume": 22115850.0}, {"date": "2021-12-08", "close": 148.39, "volume": 33633890.0}, {"date": "2021-12-09", "close": 149.22, "volume": 17544890.0}, {"date": "2021-12-10", "close": 148.86, "volume": 14298740.0}, {"date": "2021-12-13", "close": 151.06, "volume": 17860470.0}, {"date": "2021-12-14", "close": 150.7, "volume": 14015450.0}, {"date": "2021-12-15", "close": 149.25, "volume": 25383930.0}, {"date": "2021-12-16", "close": 149.14, "volume": 18677890.0}, {"date": "2021-12-17", "close": 150.83, "volume": 18094620.0}, {"date": "2021-12-20", "close": 149.7, "volume": 17147280.0}, {"date": "2021-12-21", "close": 149.13, "volume": 16598160.0}, {"date": "2021-12-22", "close": 149.82, "volume": 12253940.0}, {"date": "2021-12-23", "close": 148.52, "volume": 11642580.0}, {"date": "2021-12-27", "close": 148.88, "volume": 7822856.0}, {"date": "2021-12-28", "close": 148.29, "volume": 9176428.0}, {"date": "2021-12-29", "close": 146.67, "volume": 11771220.0}, {"date": "2021-12-30", "close": 147.9, "volume": 10355050.0}, {"date": "2021-12-31", "close": 148.19, "volume": 13402320.0}, {"date": "2022-01-03", "close": 144.3, "volume": 33860380.0}, {"date": "2022-01-04", "close": 143.7, "volume": 21996350.0}, {"date": "2022-01-05", "close": 142.92, "volume": 20911680.0}, {"date": "2022-01-06", "close": 143.29, "volume": 18996350.0}, {"date": "2022-01-07", "close": 142.26, "volume": 18756850.0}, {"date": "2022-01-10", "close": 142.61, "volume": 13775770.0}, {"date": "2022-01-11", "close": 143.56, "volume": 24388910.0}, {"date": "2022-01-12", "close": 143.01, "volume": 14440650.0}, {"date": "2022-01-13", "close": 144.28, "volume": 15166030.0}, {"date": "2022-01-14", "close": 142.1, "volume": 22997530.0}, {"date": "2022-01-18", "close": 140.1, "volume": 21173750.0}, {"date": "2022-01-19", "close": 141.07, "volume": 17930460.0}, {"date": "2022-01-20", "close": 141.94, "volume": 13958950.0}, {"date": "2022-01-21", "close": 143.63, "volume": 28916580.0}, {"date": "2022-01-24", "close": 142.45, "volume": 25005720.0}, {"date": "2022-01-25", "close": 142.22, "volume": 15598990.0}, {"date": "2022-01-26", "close": 140.5, "volume": 23655550.0}, {"date": "2022-01-27", "close": 143.08, "volume": 21501790.0}, {"date": "2022-01-28", "close": 143.13, "volume": 12826510.0}, {"date": "2022-01-31", "close": 142.39, "volume": 13998390.0}, {"date": "2022-02-01", "close": 141.72, "volume": 20806100.0}, {"date": "2022-02-02", "close": 142.2, "volume": 18404570.0}, {"date": "2022-02-03", "close": 141.09, "volume": 17234050.0}, {"date": "2022-02-04", "close": 139.01, "volume": 23609760.0}, {"date": "2022-02-07", "close": 139.1, "volume": 12962440.0}, {"date": "2022-02-08", "close": 138.17, "volume": 16269190.0}, {"date": "2022-02-09", "close": 138.43, "volume": 14349140.0}, {"date": "2022-02-10", "close": 136.23, "volume": 30896240.0}, {"date": "2022-02-11", "close": 138.25, "volume": 43210270.0}, {"date": "2022-02-14", "close": 136.53, "volume": 23157420.0}, {"date": "2022-02-15", "close": 134.98, "volume": 18200700.0}, {"date": "2022-02-16", "close": 135.78, "volume": 16473680.0}, {"date": "2022-02-17", "close": 136.79, "volume": 24508240.0}, {"date": "2022-02-18", "close": 138.23, "volume": 17522580.0}, {"date": "2022-02-22", "close": 138.59, "volume": 19534040.0}, {"date": "2022-02-23", "close": 136.68, "volume": 17757840.0}, {"date": "2022-02-24", "close": 136.77, "volume": 28150360.0}, {"date": "2022-02-25", "close": 136.87, "volume": 15025360.0}, {"date": "2022-02-28", "close": 139.87, "volume": 25817700.0}, {"date": "2022-03-01", "close": 141.3, "volume": 35664360.0}, {"date": "2022-03-02", "close": 136.47, "volume": 30397410.0}, {"date": "2022-03-03", "close": 137.86, "volume": 20649060.0}, {"date": "2022-03-04", "close": 140.24, "volume": 25854810.0}, {"date": "2022-03-07", "close": 139.17, "volume": 23710930.0}, {"date": "2022-03-08", "close": 137.77, "volume": 28331280.0}, {"date": "2022-03-09", "close": 136.42, "volume": 18819150.0}, {"date": "2022-03-10", "close": 134.46, "volume": 26868880.0}, {"date": "2022-03-11", "close": 134.91, "volume": 15583800.0}, {"date": "2022-03-14", "close": 131.76, "volume": 24384960.0}, {"date": "2022-03-15", "close": 131.53, "volume": 17518750.0}, {"date": "2022-03-16", "close": 132.82, "volume": 25857700.0}, {"date": "2022-03-17", "close": 131.83, "volume": 19330580.0}, {"date": "2022-03-18", "close": 133.44, "volume": 55891680.0}, {"date": "2022-03-21", "close": 130.35, "volume": 26122050.0}, {"date": "2022-03-22", "close": 128.68, "volume": 21830890.0}, {"date": "2022-03-23", "close": 131.5, "volume": 21266120.0}, {"date": "2022-03-24", "close": 130.47, "volume": 17141590.0}, {"date": "2022-03-25", "close": 128.66, "volume": 25689790.0}, {"date": "2022-03-28", "close": 129.76, "volume": 17657780.0}, {"date": "2022-03-29", "close": 130.74, "volume": 19319650.0}, {"date": "2022-03-30", "close": 131.76, "volume": 16310220.0}, {"date": "2022-03-31", "close": 132.08, "volume": 19900950.0}, {"date": "2022-04-01", "close": 132.38, "volume": 23489720.0}, {"date": "2022-04-04", "close": 131.46, "volume": 13609920.0}, {"date": "2022-04-05", "close": 128.49, "volume": 25196930.0}, {"date": "2022-04-06", "close": 127.45, "volume": 22951950.0}, {"date": "2022-04-07", "close": 126.49, "volume": 23458770.0}, {"date": "2022-04-08", "close": 125.12, "volume": 26859160.0}, {"date": "2022-04-11", "close": 123.14, "volume": 30020700.0}, {"date": "2022-04-12", "close": 122.97, "volume": 23124180.0}, {"date": "2022-04-13", "close": 123.22, "volume": 17189500.0}, {"date": "2022-04-14", "close": 120.75, "volume": 34274530.0}, {"date": "2022-04-18", "close": 120.15, "volume": 18784250.0}, {"date": "2022-04-19", "close": 119.25, "volume": 26012320.0}, {"date": "2022-04-20", "close": 121.65, "volume": 31423180.0}, {"date": "2022-04-21", "close": 120.75, "volume": 23323240.0}, {"date": "2022-04-22", "close": 119.99, "volume": 19773410.0}, {"date": "2022-04-25", "close": 121.19, "volume": 25418920.0}, {"date": "2022-04-26", "close": 122.41, "volume": 26931350.0}, {"date": "2022-04-27", "close": 120.84, "volume": 14560520.0}, {"date": "2022-04-28", "close": 121.02, "volume": 16892500.0}, {"date": "2022-04-29", "close": 119.45, "volume": 26153420.0}, {"date": "2022-05-02", "close": 117.18, "volume": 29233890.0}, {"date": "2022-05-03", "close": 117.97, "volume": 21256660.0}, {"date": "2022-05-04", "close": 118.62, "volume": 25575690.0}, {"date": "2022-05-05", "close": 115.37, "volume": 48384530.0}, {"date": "2022-05-06", "close": 113.67, "volume": 32790490.0}, {"date": "2022-05-09", "close": 114.67, "volume": 26773040.0}, {"date": "2022-05-10", "close": 115.71, "volume": 33640760.0}, {"date": "2022-05-11", "close": 117.94, "volume": 34173630.0}, {"date": "2022-05-12", "close": 117.72, "volume": 26405690.0}, {"date": "2022-05-13", "close": 115.98, "volume": 20782750.0}, {"date": "2022-05-16", "close": 115.86, "volume": 11050570.0}, {"date": "2022-05-17", "close": 114.46, "volume": 15040750.0}, {"date": "2022-05-18", "close": 116.9, "volume": 21337270.0}, {"date": "2022-05-19", "close": 117.18, "volume": 21937470.0}, {"date": "2022-05-20", "close": 118.51, "volume": 22780940.0}, {"date": "2022-05-23", "close": 116.56, "volume": 15925190.0}, {"date": "2022-05-24", "close": 118.86, "volume": 23388210.0}, {"date": "2022-05-25", "close": 119.33, "volume": 14410840.0}, {"date": "2022-05-26", "close": 118.79, "volume": 14912950.0}, {"date": "2022-05-27", "close": 119.08, "volume": 11190430.0}, {"date": "2022-05-31", "close": 116.56, "volume": 28393670.0}, {"date": "2022-06-01", "close": 116.22, "volume": 15544850.0}, {"date": "2022-06-02", "close": 116.28, "volume": 9832015.0}, {"date": "2022-06-03", "close": 116.03, "volume": 15330410.0}, {"date": "2022-06-06", "close": 113.89, "volume": 20815370.0}, {"date": "2022-06-07", "close": 115.12, "volume": 14278650.0}, {"date": "2022-06-08", "close": 114.1, "volume": 11476140.0}, {"date": "2022-06-09", "close": 114.48, "volume": 15527260.0}, {"date": "2022-06-10", "close": 113.77, "volume": 21917060.0}, {"date": "2022-06-13", "close": 110.2, "volume": 36968310.0}, {"date": "2022-06-14", "close": 108.81, "volume": 21865880.0}, {"date": "2022-06-15", "close": 110.84, "volume": 25202800.0}, {"date": "2022-06-16", "close": 111.72, "volume": 26067260.0}, {"date": "2022-06-17", "close": 112.08, "volume": 21614260.0}, {"date": "2022-06-21", "close": 110.18, "volume": 17663800.0}, {"date": "2022-06-22", "close": 113.21, "volume": 23703810.0}, {"date": "2022-06-23", "close": 114.14, "volume": 20669220.0}, {"date": "2022-06-24", "close": 112.56, "volume": 18161250.0}, {"date": "2022-06-27", "close": 111.6, "volume": 12053040.0}, {"date": "2022-06-28", "close": 112.12, "volume": 13708200.0}, {"date": "2022-06-29", "close": 113.87, "volume": 12925360.0}, {"date": "2022-06-30", "close": 114.87, "volume": 25802130.0}, {"date": "2022-07-01", "close": 115.82, "volume": 21858830.0}, {"date": "2022-07-05", "close": 116.73, "volume": 16689670.0}, {"date": "2022-07-06", "close": 114.77, "volume": 20205370.0}, {"date": "2022-07-07", "close": 113.76, "volume": 13087990.0}, {"date": "2022-07-08", "close": 112.5, "volume": 15320000.0}, {"date": "2022-07-11", "close": 114.44, "volume": 13639940.0}, {"date": "2022-07-12", "close": 115.12, "volume": 18547320.0}, {"date": "2022-07-13", "close": 116.44, "volume": 20594830.0}, {"date": "2022-07-14", "close": 115.49, "volume": 15664990.0}, {"date": "2022-07-15", "close": 116.14, "volume": 16022590.0}, {"date": "2022-07-18", "close": 114.93, "volume": 15838270.0}, {"date": "2022-07-19", "close": 114.31, "volume": 9276754.0}, {"date": "2022-07-20", "close": 114.61, "volume": 9117311.0}, {"date": "2022-07-21", "close": 116.59, "volume": 14754890.0}, {"date": "2022-07-22", "close": 118.55, "volume": 17715310.0}, {"date": "2022-07-25", "close": 117.39, "volume": 24868130.0}, {"date": "2022-07-26", "close": 117.48, "volume": 13535960.0}, {"date": "2022-07-27", "close": 116.82, "volume": 15725560.0}, {"date": "2022-07-28", "close": 117.75, "volume": 16637910.0}, {"date": "2022-07-29", "close": 117.43, "volume": 16655870.0}, {"date": "2022-08-01", "close": 120.04, "volume": 17974560.0}, {"date": "2022-08-02", "close": 117.5, "volume": 17896260.0}, {"date": "2022-08-03", "close": 119.35, "volume": 16731170.0}, {"date": "2022-08-04", "close": 119.31, "volume": 11003010.0}, {"date": "2022-08-05", "close": 116.47, "volume": 19492290.0}, {"date": "2022-08-08", "close": 118.35, "volume": 17477740.0}, {"date": "2022-08-09", "close": 117.89, "volume": 8223201.0}, {"date": "2022-08-10", "close": 117.12, "volume": 14665300.0}, {"date": "2022-08-11", "close": 114.39, "volume": 20663780.0}, {"date": "2022-08-12", "close": 115.55, "volume": 12178400.0}, {"date": "2022-08-15", "close": 115.45, "volume": 9031814.0}, {"date": "2022-08-16", "close": 115.93, "volume": 11065960.0}, {"date": "2022-08-17", "close": 114.72, "volume": 14131280.0}, {"date": "2022-08-18", "close": 114.89, "volume": 10738210.0}, {"date": "2022-08-19", "close": 113.04, "volume": 16330900.0}, {"date": "2022-08-22", "close": 112.66, "volume": 10457240.0}, {"date": "2022-08-23", "close": 112.04, "volume": 17813180.0}, {"date": "2022-08-24", "close": 111.22, "volume": 13971630.0}, {"date": "2022-08-25", "close": 112.77, "volume": 21429690.0}, {"date": "2022-08-26", "close": 113.62, "volume": 18764390.0}, {"date": "2022-08-29", "close": 112.68, "volume": 14278260.0}, {"date": "2022-08-30", "close": 112.96, "volume": 14346560.0}, {"date": "2022-08-31", "close": 111.88, "volume": 13623550.0}, {"date": "2022-09-01", "close": 109.6, "volume": 22490450.0}, {"date": "2022-09-02", "close": 110.22, "volume": 13024450.0}, {"date": "2022-09-06", "close": 107.49, "volume": 24648520.0}, {"date": "2022-09-07", "close": 109.19, "volume": 17050130.0}, {"date": "2022-09-08", "close": 108.07, "volume": 14671370.0}, {"date": "2022-09-09", "close": 108.31, "volume": 12529800.0}, {"date": "2022-09-12", "close": 107.42, "volume": 14806920.0}, {"date": "2022-09-13", "close": 107.67, "volume": 22158880.0}, {"date": "2022-09-14", "close": 108.04, "volume": 13077840.0}, {"date": "2022-09-15", "close": 107.97, "volume": 10260160.0}, {"date": "2022-09-16", "close": 107.07, "volume": 18903850.0}, {"date": "2022-09-19", "close": 107.32, "volume": 11084430.0}, {"date": "2022-09-20", "close": 106.25, "volume": 20133840.0}, {"date": "2022-09-21", "close": 108.03, "volume": 23132920.0}, {"date": "2022-09-22", "close": 105.27, "volume": 29030570.0}, {"date": "2022-09-23", "close": 105.7, "volume": 23042230.0}, {"date": "2022-09-26", "close": 103.68, "volume": 25104570.0}, {"date": "2022-09-27", "close": 100.95, "volume": 34609450.0}, {"date": "2022-09-28", "close": 104.33, "volume": 39283100.0}, {"date": "2022-09-29", "close": 103.79, "volume": 19127140.0}, {"date": "2022-09-30", "close": 102.45, "volume": 26485690.0}, {"date": "2022-10-03", "close": 103.83, "volume": 27192240.0}, {"date": "2022-10-04", "close": 103.54, "volume": 13788740.0}, {"date": "2022-10-05", "close": 102.55, "volume": 20522060.0}, {"date": "2022-10-06", "close": 101.98, "volume": 13965690.0}, {"date": "2022-10-07", "close": 100.99, "volume": 14814780.0}, {"date": "2022-10-10", "close": 99.42, "volume": 15652630.0}, {"date": "2022-10-11", "close": 99.86, "volume": 33246710.0}, {"date": "2022-10-12", "close": 100.35, "volume": 21447570.0}, {"date": "2022-10-13", "close": 99.39, "volume": 30292450.0}, {"date": "2022-10-14", "close": 98.57, "volume": 18732890.0}, {"date": "2022-10-17", "close": 98.09, "volume": 18969870.0}, {"date": "2022-10-18", "close": 98.32, "volume": 16931450.0}, {"date": "2022-10-19", "close": 96.53, "volume": 25431580.0}, {"date": "2022-10-20", "close": 94.88, "volume": 25434930.0}, {"date": "2022-10-21", "close": 93.17, "volume": 46280270.0}, {"date": "2022-10-24", "close": 92.4, "volume": 31332600.0}, {"date": "2022-10-25", "close": 95.09, "volume": 31213110.0}, {"date": "2022-10-26", "close": 96.46, "volume": 24854740.0}, {"date": "2022-10-27", "close": 97.47, "volume": 20270040.0}, {"date": "2022-10-28", "close": 96.8, "volume": 22244090.0}, {"date": "2022-10-31", "close": 96.11, "volume": 23956690.0}, {"date": "2022-11-01", "close": 96.77, "volume": 17585090.0}, {"date": "2022-11-02", "close": 96.35, "volume": 25010520.0}, {"date": "2022-11-03", "close": 95.83, "volume": 29097500.0}, {"date": "2022-11-04", "close": 94.22, "volume": 23561370.0}, {"date": "2022-11-07", "close": 93.28, "volume": 14522820.0}, {"date": "2022-11-08", "close": 94.3, "volume": 20360550.0}, {"date": "2022-11-09", "close": 94.61, "volume": 15637460.0}, {"date": "2022-11-10", "close": 98.25, "volume": 45380880.0}, {"date": "2022-11-11", "close": 97.89, "volume": 15943110.0}, {"date": "2022-11-14", "close": 97.65, "volume": 13711930.0}, {"date": "2022-11-15", "close": 99.23, "volume": 26608180.0}, {"date": "2022-11-16", "close": 101.4, "volume": 28507670.0}, {"date": "2022-11-17", "close": 100.33, "volume": 24536380.0}, {"date": "2022-11-18", "close": 99.64, "volume": 14941280.0}, {"date": "2022-11-21", "close": 100.06, "volume": 15534010.0}, {"date": "2022-11-22", "close": 101.48, "volume": 18103120.0}, {"date": "2022-11-23", "close": 103.25, "volume": 23234590.0}, {"date": "2022-11-25", "close": 102.9, "volume": 9486076.0}, {"date": "2022-11-28", "close": 103.19, "volume": 14569220.0}, {"date": "2022-11-29", "close": 101.98, "volume": 16576440.0}, {"date": "2022-11-30", "close": 102.73, "volume": 21581660.0}, {"date": "2022-12-01", "close": 105.76, "volume": 53156790.0}, {"date": "2022-12-02", "close": 107.09, "volume": 24479530.0}, {"date": "2022-12-05", "close": 105.59, "volume": 20159730.0}, {"date": "2022-12-06", "close": 106.95, "volume": 21754510.0}, {"date": "2022-12-07", "close": 109.47, "volume": 30546680.0}, {"date": "2022-12-08", "close": 109.17, "volume": 13377290.0}, {"date": "2022-12-09", "close": 106.33, "volume": 25872170.0}, {"date": "2022-12-12", "close": 106.67, "volume": 16897090.0}, {"date": "2022-12-13", "close": 107.7, "volume": 23854670.0}, {"date": "2022-12-14", "close": 108.16, "volume": 19517530.0}, {"date": "2022-12-15", "close": 108.32, "volume": 20255470.0}, {"date": "2022-12-16", "close": 107.11, "volume": 20838340.0}, {"date": "2022-12-19", "close": 105.31, "volume": 26126830.0}, {"date": "2022-12-20", "close": 103.44, "volume": 28869030.0}, {"date": "2022-12-21", "close": 103.7, "volume": 15894090.0}, {"date": "2022-12-22", "close": 103.68, "volume": 11322510.0}, {"date": "2022-12-23", "close": 102.16, "volume": 15408890.0}, {"date": "2022-12-27", "close": 100.14, "volume": 26475730.0}, {"date": "2022-12-28", "close": 99.55, "volume": 17302850.0}, {"date": "2022-12-29", "close": 100.68, "volume": 16592970.0}, {"date": "2022-12-30", "close": 99.56, "volume": 20810210.0}, {"date": "2023-01-03", "close": 101.46, "volume": 25313230.0}, {"date": "2023-01-04", "close": 102.85, "volume": 21678210.0}, {"date": "2023-01-05", "close": 103.28, "volume": 14771120.0}, {"date": "2023-01-06", "close": 105.18, "volume": 27473730.0}, {"date": "2023-01-09", "close": 105.74, "volume": 21472170.0}, {"date": "2023-01-10", "close": 103.99, "volume": 20545220.0}, {"date": "2023-01-11", "close": 105.68, "volume": 18794030.0}, {"date": "2023-01-12", "close": 107.76, "volume": 32029610.0}, {"date": "2023-01-13", "close": 106.75, "volume": 17750780.0}, {"date": "2023-01-17", "close": 106.06, "volume": 13911680.0}, {"date": "2023-01-18", "close": 108.63, "volume": 35497240.0}, {"date": "2023-01-19", "close": 107.95, "volume": 17194650.0}, {"date": "2023-01-20", "close": 106.2, "volume": 22754070.0}, {"date": "2023-01-23", "close": 105.7, "volume": 12961520.0}, {"date": "2023-01-24", "close": 107.22, "volume": 16417220.0}, {"date": "2023-01-25", "close": 107.48, "volume": 11906500.0}, {"date": "2023-01-26", "close": 106.98, "volume": 15549350.0}, {"date": "2023-01-27", "close": 106.71, "volume": 11845470.0}, {"date": "2023-01-30", "close": 106.32, "volume": 11459670.0}, {"date": "2023-01-31", "close": 107.17, "volume": 13705350.0}, {"date": "2023-02-01", "close": 108.18, "volume": 25305790.0}, {"date": "2023-02-02", "close": 108.32, "volume": 19548420.0}, {"date": "2023-02-03", "close": 106.7, "volume": 20619480.0}, {"date": "2023-02-06", "close": 105.91, "volume": 15182440.0}, {"date": "2023-02-07", "close": 105.06, "volume": 18290310.0}, {"date": "2023-02-08", "close": 105.56, "volume": 13530660.0}, {"date": "2023-02-09", "close": 104.56, "volume": 20469920.0}, {"date": "2023-02-10", "close": 103.39, "volume": 16598350.0}, {"date": "2023-02-13", "close": 104.26, "volume": 13134300.0}, {"date": "2023-02-14", "close": 104.02, "volume": 15440320.0}, {"date": "2023-02-15", "close": 103.05, "volume": 15567610.0}, {"date": "2023-02-16", "close": 101.59, "volume": 19267330.0}, {"date": "2023-02-17", "close": 102.38, "volume": 19560870.0}, {"date": "2023-02-21", "close": 100.39, "volume": 22727980.0}, {"date": "2023-02-22", "close": 101.31, "volume": 15165420.0}, {"date": "2023-02-23", "close": 102.3, "volume": 15829080.0}, {"date": "2023-02-24", "close": 100.97, "volume": 21403580.0}, {"date": "2023-02-27", "close": 101.25, "volume": 14209180.0}, {"date": "2023-02-28", "close": 101.71, "volume": 14955720.0}, {"date": "2023-03-01", "close": 100.37, "volume": 19000030.0}, {"date": "2023-03-02", "close": 99.48, "volume": 23769180.0}, {"date": "2023-03-03", "close": 101.89, "volume": 30877340.0}, {"date": "2023-03-06", "close": 101.1, "volume": 16631870.0}, {"date": "2023-03-07", "close": 101.72, "volume": 23096460.0}, {"date": "2023-03-08", "close": 101.82, "volume": 20252360.0}, {"date": "2023-03-09", "close": 102.07, "volume": 21550360.0}, {"date": "2023-03-10", "close": 105.59, "volume": 43921480.0}, {"date": "2023-03-13", "close": 105.83, "volume": 51502460.0}, {"date": "2023-03-14", "close": 104.09, "volume": 38417780.0}, {"date": "2023-03-15", "close": 106.1, "volume": 45164120.0}, {"date": "2023-03-16", "close": 105.27, "volume": 43103530.0}, {"date": "2023-03-17", "close": 106.85, "volume": 38128990.0}, {"date": "2023-03-20", "close": 105.91, "volume": 24242780.0}, {"date": "2023-03-21", "close": 105.0, "volume": 18934920.0}, {"date": "2023-03-22", "close": 106.4, "volume": 26388480.0}, {"date": "2023-03-23", "close": 106.4, "volume": 25475130.0}, {"date": "2023-03-24", "close": 106.85, "volume": 23657590.0}, {"date": "2023-03-27", "close": 104.34, "volume": 22224510.0}, {"date": "2023-03-28", "close": 104.53, "volume": 17794340.0}, {"date": "2023-03-29", "close": 104.32, "volume": 16804390.0}, {"date": "2023-03-30", "close": 104.8, "volume": 14315800.0}, {"date": "2023-03-31", "close": 106.37, "volume": 25396680.0}, {"date": "2023-04-03", "close": 106.6, "volume": 18234840.0}, {"date": "2023-04-04", "close": 107.13, "volume": 18052420.0}, {"date": "2023-04-05", "close": 108.25, "volume": 23047700.0}, {"date": "2023-04-06", "close": 108.53, "volume": 16447300.0}, {"date": "2023-04-10", "close": 106.78, "volume": 19134400.0}, {"date": "2023-04-11", "close": 107.0, "volume": 13971250.0}, {"date": "2023-04-12", "close": 106.89, "volume": 20563000.0}, {"date": "2023-04-13", "close": 106.05, "volume": 22079380.0}, {"date": "2023-04-14", "close": 105.08, "volume": 19801900.0}, {"date": "2023-04-17", "close": 103.83, "volume": 19528810.0}, {"date": "2023-04-18", "close": 104.2, "volume": 15922620.0}, {"date": "2023-04-19", "close": 104.1, "volume": 16093910.0}, {"date": "2023-04-20", "close": 104.99, "volume": 16450090.0}, {"date": "2023-04-21", "close": 104.4, "volume": 15244720.0}, {"date": "2023-04-24", "close": 105.41, "volume": 17034310.0}, {"date": "2023-04-25", "close": 106.96, "volume": 21899880.0}, {"date": "2023-04-26", "close": 105.82, "volume": 19610400.0}, {"date": "2023-04-27", "close": 104.77, "volume": 20247620.0}, {"date": "2023-04-28", "close": 106.46, "volume": 26954080.0}, {"date": "2023-05-01", "close": 103.13, "volume": 32487290.0}, {"date": "2023-05-02", "close": 105.7, "volume": 30057760.0}, {"date": "2023-05-03", "close": 106.29, "volume": 23656170.0}, {"date": "2023-05-04", "close": 105.24, "volume": 25110470.0}, {"date": "2023-05-05", "close": 104.89, "volume": 15096460.0}, {"date": "2023-05-08", "close": 103.42, "volume": 20587040.0}, {"date": "2023-05-09", "close": 103.05, "volume": 19182510.0}, {"date": "2023-05-10", "close": 104.05, "volume": 22886810.0}, {"date": "2023-05-11", "close": 105.15, "volume": 19147220.0}, {"date": "2023-05-12", "close": 104.27, "volume": 14198540.0}, {"date": "2023-05-15", "close": 103.19, "volume": 20085300.0}, {"date": "2023-05-16", "close": 102.88, "volume": 29251700.0}, {"date": "2023-05-17", "close": 102.58, "volume": 21340890.0}, {"date": "2023-05-18", "close": 101.82, "volume": 25536610.0}, {"date": "2023-05-19", "close": 101.1, "volume": 29038020.0}, {"date": "2023-05-22", "close": 100.74, "volume": 20131110.0}, {"date": "2023-05-23", "close": 101.03, "volume": 21749470.0}, {"date": "2023-05-24", "close": 100.53, "volume": 18473350.0}, {"date": "2023-05-25", "close": 100.28, "volume": 22492820.0}, {"date": "2023-05-26", "close": 101.09, "volume": 17030270.0}, {"date": "2023-05-30", "close": 102.1, "volume": 23125160.0}, {"date": "2023-05-31", "close": 102.99, "volume": 23787030.0}, {"date": "2023-06-01", "close": 103.12, "volume": 21040380.0}, {"date": "2023-06-02", "close": 101.99, "volume": 19136520.0}, {"date": "2023-06-05", "close": 101.8, "volume": 14433170.0}, {"date": "2023-06-06", "close": 102.4, "volume": 14332120.0}, {"date": "2023-06-07", "close": 100.88, "volume": 25251100.0}, {"date": "2023-06-08", "close": 102.06, "volume": 23848660.0}, {"date": "2023-06-09", "close": 101.92, "volume": 22148560.0}, {"date": "2023-06-12", "close": 102.22, "volume": 19024130.0}, {"date": "2023-06-13", "close": 101.21, "volume": 25910830.0}, {"date": "2023-06-14", "close": 102.02, "volume": 29094240.0}, {"date": "2023-06-15", "close": 103.0, "volume": 25731990.0}, {"date": "2023-06-16", "close": 102.6, "volume": 16759080.0}, {"date": "2023-06-20", "close": 103.31, "volume": 17163970.0}, {"date": "2023-06-21", "close": 103.56, "volume": 19720140.0}, {"date": "2023-06-22", "close": 102.31, "volume": 23633350.0}, {"date": "2023-06-23", "close": 103.33, "volume": 22901920.0}, {"date": "2023-06-26", "close": 103.44, "volume": 12894940.0}, {"date": "2023-06-27", "close": 103.17, "volume": 18105690.0}, {"date": "2023-06-28", "close": 103.61, "volume": 23826810.0}, {"date": "2023-06-29", "close": 101.74, "volume": 41091620.0}, {"date": "2023-06-30", "close": 102.94, "volume": 32024910.0}, {"date": "2023-07-03", "close": 102.08, "volume": 15991670.0}, {"date": "2023-07-05", "close": 101.11, "volume": 28170290.0}, {"date": "2023-07-06", "close": 99.68, "volume": 41375740.0}, {"date": "2023-07-07", "close": 99.08, "volume": 28996480.0}, {"date": "2023-07-10", "close": 99.21, "volume": 24665200.0}, {"date": "2023-07-11", "close": 99.72, "volume": 20491150.0}, {"date": "2023-07-12", "close": 100.83, "volume": 31927960.0}, {"date": "2023-07-13", "close": 101.89, "volume": 32441490.0}, {"date": "2023-07-14", "close": 101.29, "volume": 18568970.0}, {"date": "2023-07-17", "close": 101.34, "volume": 18828250.0}, {"date": "2023-07-18", "close": 101.8, "volume": 15412760.0}, {"date": "2023-07-19", "close": 102.95, "volume": 27192460.0}, {"date": "2023-07-20", "close": 101.7, "volume": 56951190.0}, {"date": "2023-07-21", "close": 101.73, "volume": 20657450.0}, {"date": "2023-07-24", "close": 101.36, "volume": 17546710.0}, {"date": "2023-07-25", "close": 101.17, "volume": 17160560.0}, {"date": "2023-07-26", "close": 101.27, "volume": 19310660.0}, {"date": "2023-07-27", "close": 99.3, "volume": 44794390.0}, {"date": "2023-07-28", "close": 99.81, "volume": 27433970.0}, {"date": "2023-07-31", "close": 100.05, "volume": 28665160.0}, {"date": "2023-08-01", "close": 98.14, "volume": 34985340.0}, {"date": "2023-08-02", "close": 97.09, "volume": 38121260.0}, {"date": "2023-08-03", "close": 94.85, "volume": 59449680.0}, {"date": "2023-08-04", "close": 96.53, "volume": 42071830.0}, {"date": "2023-08-07", "close": 95.58, "volume": 35862880.0}, {"date": "2023-08-08", "close": 96.69, "volume": 24010510.0}, {"date": "2023-08-09", "close": 97.19, "volume": 20151130.0}, {"date": "2023-08-10", "close": 95.59, "volume": 37253250.0}, {"date": "2023-08-11", "close": 95.37, "volume": 26753470.0}, {"date": "2023-08-14", "close": 95.16, "volume": 19071970.0}, {"date": "2023-08-15", "close": 94.58, "volume": 24125030.0}, {"date": "2023-08-16", "close": 93.84, "volume": 23076660.0}, {"date": "2023-08-17", "close": 93.44, "volume": 32244850.0}, {"date": "2023-08-18", "close": 93.77, "volume": 24181710.0}, {"date": "2023-08-21", "close": 92.52, "volume": 29254120.0}, {"date": "2023-08-22", "close": 93.23, "volume": 21323070.0}, {"date": "2023-08-23", "close": 95.54, "volume": 38294660.0}, {"date": "2023-08-24", "close": 94.91, "volume": 22300820.0}, {"date": "2023-08-25", "close": 95.22, "volume": 23865210.0}, {"date": "2023-08-28", "close": 95.32, "volume": 16037350.0}, {"date": "2023-08-29", "close": 96.31, "volume": 28478120.0}, {"date": "2023-08-30", "close": 96.21, "volume": 17550110.0}, {"date": "2023-08-31", "close": 96.64, "volume": 26959670.0}, {"date": "2023-09-01", "close": 94.85, "volume": 32469680.0}, {"date": "2023-09-05", "close": 93.52, "volume": 29435890.0}, {"date": "2023-09-06", "close": 93.75, "volume": 23609040.0}, {"date": "2023-09-07", "close": 94.01, "volume": 18091460.0}, {"date": "2023-09-08", "close": 94.37, "volume": 17054180.0}, {"date": "2023-09-11", "close": 93.69, "volume": 17061470.0}, {"date": "2023-09-12", "close": 94.23, "volume": 20034330.0}, {"date": "2023-09-13", "close": 94.21, "volume": 23332280.0}, {"date": "2023-09-14", "close": 93.53, "volume": 27800620.0}, {"date": "2023-09-15", "close": 92.96, "volume": 25642920.0}, {"date": "2023-09-18", "close": 93.49, "volume": 17963380.0}, {"date": "2023-09-19", "close": 92.8, "volume": 24947680.0}, {"date": "2023-09-20", "close": 93.09, "volume": 29451160.0}, {"date": "2023-09-21", "close": 90.7, "volume": 59958750.0}, {"date": "2023-09-22", "close": 91.43, "volume": 29530320.0}, {"date": "2023-09-25", "close": 89.18, "volume": 45587910.0}, {"date": "2023-09-26", "close": 88.87, "volume": 38104130.0}, {"date": "2023-09-27", "close": 88.41, "volume": 47111200.0}, {"date": "2023-09-28", "close": 88.68, "volume": 60238010.0}, {"date": "2023-09-29", "close": 88.69, "volume": 49010150.0}, {"date": "2023-10-02", "close": 86.93, "volume": 44704260.0}, {"date": "2023-10-03", "close": 85.06, "volume": 71362640.0}, {"date": "2023-10-04", "close": 86.26, "volume": 56281600.0}, {"date": "2023-10-05", "close": 85.83, "volume": 35758760.0}, {"date": "2023-10-06", "close": 84.79, "volume": 62787860.0}, {"date": "2023-10-09", "close": 86.78, "volume": 29424890.0}, {"date": "2023-10-10", "close": 86.66, "volume": 54743910.0}, {"date": "2023-10-11", "close": 88.47, "volume": 58517650.0}, {"date": "2023-10-12", "close": 86.07, "volume": 66986730.0}, {"date": "2023-10-13", "close": 87.61, "volume": 44203090.0}, {"date": "2023-10-16", "close": 86.2, "volume": 38309790.0}, {"date": "2023-10-17", "close": 85.25, "volume": 52949100.0}, {"date": "2023-10-18", "close": 84.5, "volume": 63724620.0}, {"date": "2023-10-19", "close": 82.77, "volume": 87696930.0}, {"date": "2023-10-20", "close": 83.24, "volume": 52188750.0}, {"date": "2023-10-23", "close": 84.24, "volume": 70890440.0}, {"date": "2023-10-24", "close": 85.35, "volume": 46267680.0}, {"date": "2023-10-25", "close": 83.45, "volume": 60737170.0}, {"date": "2023-10-26", "close": 84.73, "volume": 49704080.0}, {"date": "2023-10-27", "close": 84.37, "volume": 32362270.0}, {"date": "2023-10-30", "close": 83.99, "volume": 45026920.0}, {"date": "2023-10-31", "close": 83.58, "volume": 37269240.0}, {"date": "2023-11-01", "close": 85.1, "volume": 72308460.0}, {"date": "2023-11-02", "close": 87.04, "volume": 69739360.0}, {"date": "2023-11-03", "close": 87.63, "volume": 77692250.0}, {"date": "2023-11-06", "close": 86.78, "volume": 41341870.0}, {"date": "2023-11-07", "close": 88.06, "volume": 37834190.0}, {"date": "2023-11-08", "close": 89.56, "volume": 53893380.0}, {"date": "2023-11-09", "close": 87.5, "volume": 88975100.0}, {"date": "2023-11-10", "close": 87.99, "volume": 36594020.0}, {"date": "2023-11-13", "close": 87.79, "volume": 25661520.0}, {"date": "2023-11-14", "close": 89.78, "volume": 65666820.0}, {"date": "2023-11-15", "close": 88.52, "volume": 56205300.0}, {"date": "2023-11-16", "close": 89.62, "volume": 49473880.0}, {"date": "2023-11-17", "close": 90.04, "volume": 44100610.0}, {"date": "2023-11-20", "close": 90.59, "volume": 40517570.0}, {"date": "2023-11-21", "close": 90.55, "volume": 27720970.0}, {"date": "2023-11-22", "close": 90.87, "volume": 31215580.0}, {"date": "2023-11-24", "close": 89.8, "volume": 20199630.0}, {"date": "2023-11-27", "close": 91.3, "volume": 39804430.0}, {"date": "2023-11-28", "close": 91.48, "volume": 44989270.0}, {"date": "2023-11-29", "close": 92.63, "volume": 61647850.0}, {"date": "2023-11-30", "close": 91.56, "volume": 60520870.0}, {"date": "2023-12-01", "close": 92.99, "volume": 64172230.0}, {"date": "2023-12-04", "close": 92.615, "volume": 33766250.0}, {"date": "2023-12-05", "close": 94.61, "volume": 73588580.0}, {"date": "2023-12-06", "close": 95.87, "volume": 61606080.0}, {"date": "2023-12-07", "close": 95.32, "volume": 47970170.0}, {"date": "2023-12-08", "close": 94.54, "volume": 44809250.0}, {"date": "2023-12-11", "close": 94.34, "volume": 33909730.0}, {"date": "2023-12-12", "close": 94.62, "volume": 36996910.0}, {"date": "2023-12-13", "close": 96.84, "volume": 70828500.0}, {"date": "2023-12-14", "close": 99.04, "volume": 87798590.0}, {"date": "2023-12-15", "close": 99.15, "volume": 59941260.0}, {"date": "2023-12-18", "close": 98.36, "volume": 34746020.0}, {"date": "2023-12-19", "close": 98.89, "volume": 30018420.0}, {"date": "2023-12-20", "close": 99.56, "volume": 51229380.0}, {"date": "2023-12-21", "close": 98.93, "volume": 65231180.0}, {"date": "2023-12-22", "close": 98.475, "volume": 29244250.0}, {"date": "2023-12-26", "close": 98.76, "volume": 24019750.0}, {"date": "2023-12-27", "close": 100.51, "volume": 45082810.0}, {"date": "2023-12-28", "close": 99.78, "volume": 36212990.0}, {"date": "2023-12-29", "close": 98.88, "volume": 41616190.0}, {"date": "2024-01-02", "close": 98.31, "volume": 47797430.0}, {"date": "2024-01-03", "close": 98.72, "volume": 58159500.0}, {"date": "2024-01-04", "close": 97.22, "volume": 52604510.0}, {"date": "2024-01-05", "close": 96.29, "volume": 45894800.0}, {"date": "2024-01-08", "close": 97.24, "volume": 39485850.0}, {"date": "2024-01-09", "close": 96.62, "volume": 34373950.0}, {"date": "2024-01-10", "close": 96.17, "volume": 48227800.0}, {"date": "2024-01-11", "close": 96.71, "volume": 78858910.0}, {"date": "2024-01-12", "close": 96.52, "volume": 38883930.0}, {"date": "2024-01-16", "close": 94.82, "volume": 61716700.0}, {"date": "2024-01-17", "close": 94.67, "volume": 55506810.0}, {"date": "2024-01-18", "close": 93.79, "volume": 77339060.0}, {"date": "2024-01-19", "close": 94.09, "volume": 47030910.0}, {"date": "2024-01-22", "close": 94.65, "volume": 35756420.0}, {"date": "2024-01-23", "close": 93.9, "volume": 35786750.0}, {"date": "2024-01-24", "close": 93.35, "volume": 54574910.0}, {"date": "2024-01-25", "close": 93.96, "volume": 57019410.0}, {"date": "2024-01-26", "close": 93.78, "volume": 29276870.0}, {"date": "2024-01-29", "close": 94.86, "volume": 38243550.0}, {"date": "2024-01-30", "close": 95.72, "volume": 40151420.0}, {"date": "2024-01-31", "close": 96.66, "volume": 80646720.0}, {"date": "2024-02-01", "close": 98.24, "volume": 84291220.0}, {"date": "2024-02-02", "close": 96.07, "volume": 63823250.0}, {"date": "2024-02-05", "close": 94.13, "volume": 53827360.0}, {"date": "2024-02-06", "close": 95.05, "volume": 33411470.0}, {"date": "2024-02-07", "close": 94.59, "volume": 40120220.0}, {"date": "2024-02-08", "close": 94.04, "volume": 50087690.0}, {"date": "2024-02-09", "close": 93.85, "volume": 27951310.0}, {"date": "2024-02-12", "close": 93.96, "volume": 27890270.0}, {"date": "2024-02-13", "close": 92.35, "volume": 49768460.0}, {"date": "2024-02-14", "close": 92.82, "volume": 44191550.0}, {"date": "2024-02-15", "close": 93.3, "volume": 49598490.0}, {"date": "2024-02-16", "close": 92.76, "volume": 33116770.0}, {"date": "2024-02-20", "close": 92.84, "volume": 24469330.0}, {"date": "2024-02-21", "close": 92.18, "volume": 36404240.0}, {"date": "2024-02-22", "close": 92.63, "volume": 45190660.0}, {"date": "2024-02-23", "close": 93.87, "volume": 38406710.0}, {"date": "2024-02-26", "close": 93.59, "volume": 27855040.0}, {"date": "2024-02-27", "close": 92.93, "volume": 30241950.0}, {"date": "2024-02-28", "close": 93.52, "volume": 34574180.0}, {"date": "2024-02-29", "close": 94.18, "volume": 51038610.0}, {"date": "2024-03-01", "close": 94.47, "volume": 45832790.0}, {"date": "2024-03-04", "close": 94.09, "volume": 23864210.0}, {"date": "2024-03-05", "close": 95.43, "volume": 37721850.0}, {"date": "2024-03-06", "close": 95.99, "volume": 40571580.0}, {"date": "2024-03-07", "close": 95.9, "volume": 39075050.0}, {"date": "2024-03-08", "close": 95.73, "volume": 25023230.0}, {"date": "2024-03-11", "close": 95.68, "volume": 17787920.0}, {"date": "2024-03-12", "close": 94.88, "volume": 29566000.0}, {"date": "2024-03-13", "close": 94.42, "volume": 38270060.0}, {"date": "2024-03-14", "close": 92.97, "volume": 58365560.0}, {"date": "2024-03-15", "close": 92.94, "volume": 34997710.0}, {"date": "2024-03-18", "close": 92.66, "volume": 29519540.0}, {"date": "2024-03-19", "close": 92.92, "volume": 26953130.0}, {"date": "2024-03-20", "close": 92.89, "volume": 43460080.0}, {"date": "2024-03-21", "close": 93.09, "volume": 34276640.0}, {"date": "2024-03-22", "close": 93.98, "volume": 30262280.0}, {"date": "2024-03-25", "close": 93.51, "volume": 24011760.0}, {"date": "2024-03-26", "close": 93.77, "volume": 34423000.0}, {"date": "2024-03-27", "close": 94.7, "volume": 50157820.0}, {"date": "2024-03-28", "close": 94.62, "volume": 34540430.0}, {"date": "2024-04-01", "close": 92.55, "volume": 48945450.0}, {"date": "2024-04-02", "close": 92.04, "volume": 43086300.0}, {"date": "2024-04-03", "close": 92.02, "volume": 45494440.0}, {"date": "2024-04-04", "close": 92.68, "volume": 47957410.0}, {"date": "2024-04-05", "close": 91.39, "volume": 42495900.0}, {"date": "2024-04-08", "close": 91.38, "volume": 37879800.0}, {"date": "2024-04-09", "close": 92.23, "volume": 32537020.0}, {"date": "2024-04-10", "close": 90.22, "volume": 74368940.0}, {"date": "2024-04-11", "close": 89.81, "volume": 65751180.0}, {"date": "2024-04-12", "close": 90.29, "volume": 47900110.0}, {"date": "2024-04-15", "close": 88.89, "volume": 55993060.0}, {"date": "2024-04-16", "close": 88.3, "volume": 45103240.0}, {"date": "2024-04-17", "close": 89.28, "volume": 57946990.0}, {"date": "2024-04-18", "close": 88.83, "volume": 43839450.0}, {"date": "2024-04-19", "close": 89.15, "volume": 44826770.0}, {"date": "2024-04-22", "close": 89.0, "volume": 24969050.0}, {"date": "2024-04-23", "close": 89.03, "volume": 27222720.0}, {"date": "2024-04-24", "close": 88.4, "volume": 48986760.0}, {"date": "2024-04-25", "close": 87.78, "volume": 49282640.0}, {"date": "2024-04-26", "close": 88.24, "volume": 31589820.0}, {"date": "2024-04-29", "close": 88.98, "volume": 39228620.0}, {"date": "2024-04-30", "close": 88.22, "volume": 41054670.0}, {"date": "2024-05-01", "close": 88.56, "volume": 59679510.0}, {"date": "2024-05-02", "close": 88.94, "volume": 58925390.0}, {"date": "2024-05-03", "close": 89.84, "volume": 50066080.0}, {"date": "2024-05-06", "close": 90.19, "volume": 23868190.0}, {"date": "2024-05-07", "close": 90.74, "volume": 30525830.0}, {"date": "2024-05-08", "close": 90.19, "volume": 31171660.0}, {"date": "2024-05-09", "close": 90.63, "volume": 39606720.0}, {"date": "2024-05-10", "close": 90.12, "volume": 21913760.0}, {"date": "2024-05-13", "close": 90.35, "volume": 23157500.0}, {"date": "2024-05-14", "close": 90.86, "volume": 25746390.0}, {"date": "2024-05-15", "close": 92.1, "volume": 65142890.0}, {"date": "2024-05-16", "close": 92.01, "volume": 37902430.0}, {"date": "2024-05-17", "close": 91.39, "volume": 24755010.0}, {"date": "2024-05-20", "close": 91.12, "volume": 17922810.0}, {"date": "2024-05-21", "close": 91.59, "volume": 15334430.0}, {"date": "2024-05-22", "close": 91.7, "volume": 38073720.0}, {"date": "2024-05-23", "close": 91.11, "volume": 51294660.0}, {"date": "2024-05-24", "close": 91.38, "volume": 19164430.0}, {"date": "2024-05-28", "close": 90.07, "volume": 45973740.0}, {"date": "2024-05-29", "close": 88.98, "volume": 45508380.0}, {"date": "2024-05-30", "close": 89.84, "volume": 29571650.0}, {"date": "2024-05-31", "close": 90.45, "volume": 41308830.0}, {"date": "2024-06-03", "close": 91.6, "volume": 42272090.0}, {"date": "2024-06-04", "close": 92.67, "volume": 42581460.0}, {"date": "2024-06-05", "close": 93.35, "volume": 43153860.0}, {"date": "2024-06-06", "close": 93.21, "volume": 22891860.0}, {"date": "2024-06-07", "close": 91.5, "volume": 35240480.0}, {"date": "2024-06-10", "close": 90.89, "volume": 20593240.0}, {"date": "2024-06-11", "close": 91.83, "volume": 30329210.0}, {"date": "2024-06-12", "close": 92.52, "volume": 42554580.0}, {"date": "2024-06-13", "close": 93.88, "volume": 33093760.0}, {"date": "2024-06-14", "close": 94.67, "volume": 28776710.0}, {"date": "2024-06-17", "close": 93.73, "volume": 31040200.0}, {"date": "2024-06-18", "close": 94.59, "volume": 26881040.0}, {"date": "2024-06-20", "close": 93.96, "volume": 30246270.0}, {"date": "2024-06-21", "close": 93.96, "volume": 22830880.0}, {"date": "2024-06-24", "close": 94.34, "volume": 56939100.0}, {"date": "2024-06-25", "close": 94.5, "volume": 23160000.0}, {"date": "2024-06-26", "close": 93.15, "volume": 38489140.0}, {"date": "2024-06-27", "close": 93.52, "volume": 23140770.0}, {"date": "2024-06-28", "close": 91.78, "volume": 55119550.0}, {"date": "2024-07-01", "close": 89.91, "volume": 49735380.0}, {"date": "2024-07-02", "close": 90.61, "volume": 34204720.0}, {"date": "2024-07-03", "close": 91.8, "volume": 35563310.0}, {"date": "2024-07-05", "close": 92.56, "volume": 34895510.0}, {"date": "2024-07-08", "close": 92.76, "volume": 16095650.0}, {"date": "2024-07-09", "close": 92.35, "volume": 30304140.0}, {"date": "2024-07-10", "close": 92.64, "volume": 23572470.0}, {"date": "2024-07-11", "close": 93.54, "volume": 49761790.0}, {"date": "2024-07-12", "close": 93.94, "volume": 27796480.0}, {"date": "2024-07-15", "close": 92.86, "volume": 37918850.0}, {"date": "2024-07-16", "close": 94.17, "volume": 36383720.0}, {"date": "2024-07-17", "close": 94.19, "volume": 29036840.0}, {"date": "2024-07-18", "close": 93.47, "volume": 34553080.0}, {"date": "2024-07-19", "close": 92.92, "volume": 32164670.0}, {"date": "2024-07-22", "close": 92.65, "volume": 36160370.0}, {"date": "2024-07-23", "close": 92.52, "volume": 23497990.0}, {"date": "2024-07-24", "close": 91.52, "volume": 50757120.0}, {"date": "2024-07-25", "close": 92.27, "volume": 44999070.0}, {"date": "2024-07-26", "close": 92.99, "volume": 34423770.0}, {"date": "2024-07-29", "close": 93.49, "volume": 25801350.0}, {"date": "2024-07-30", "close": 93.85, "volume": 28169820.0}, {"date": "2024-07-31", "close": 94.81, "volume": 47445290.0}, {"date": "2024-08-01", "close": 95.31, "volume": 77254240.0}, {"date": "2024-08-02", "close": 98.28, "volume": 91912940.0}, {"date": "2024-08-05", "close": 98.8, "volume": 90686310.0}, {"date": "2024-08-06", "close": 96.59, "volume": 61316860.0}, {"date": "2024-08-07", "close": 95.91, "volume": 51337130.0}, {"date": "2024-08-08", "close": 95.32, "volume": 37815770.0}, {"date": "2024-08-09", "close": 96.26, "volume": 32141760.0}, {"date": "2024-08-12", "close": 96.61, "volume": 24261380.0}, {"date": "2024-08-13", "close": 97.28, "volume": 30366940.0}, {"date": "2024-08-14", "close": 97.89, "volume": 31334060.0}, {"date": "2024-08-15", "close": 97.1, "volume": 38723700.0}, {"date": "2024-08-16", "close": 97.44, "volume": 28540970.0}, {"date": "2024-08-19", "close": 97.89, "volume": 25322140.0}, {"date": "2024-08-20", "close": 98.67, "volume": 25239300.0}, {"date": "2024-08-21", "close": 98.73, "volume": 29229980.0}, {"date": "2024-08-22", "close": 97.75, "volume": 33453850.0}, {"date": "2024-08-23", "close": 98.39, "volume": 32005080.0}, {"date": "2024-08-26", "close": 98.14, "volume": 23198710.0}, {"date": "2024-08-27", "close": 97.97, "volume": 21507650.0}, {"date": "2024-08-28", "close": 97.85, "volume": 18501410.0}, {"date": "2024-08-29", "close": 97.53, "volume": 24988240.0}, {"date": "2024-08-30", "close": 96.49, "volume": 42896190.0}, {"date": "2024-09-03", "close": 97.75, "volume": 48947900.0}, {"date": "2024-09-04", "close": 99.01, "volume": 40885160.0}, {"date": "2024-09-05", "close": 99.57, "volume": 47450880.0}, {"date": "2024-09-06", "close": 99.56, "volume": 57406400.0}, {"date": "2024-09-09", "close": 99.99, "volume": 26961400.0}, {"date": "2024-09-10", "close": 100.69, "volume": 31703410.0}, {"date": "2024-09-11", "close": 100.61, "volume": 39497050.0}, {"date": "2024-09-12", "close": 100.14, "volume": 41812530.0}, {"date": "2024-09-13", "close": 100.41, "volume": 25722140.0}, {"date": "2024-09-16", "close": 101.33, "volume": 30866260.0}, {"date": "2024-09-17", "close": 100.84, "volume": 31699370.0}, {"date": "2024-09-18", "close": 99.59, "volume": 48897050.0}, {"date": "2024-09-19", "close": 99.26, "volume": 39979820.0}, {"date": "2024-09-20", "close": 98.88, "volume": 37067570.0}, {"date": "2024-09-23", "close": 98.67, "volume": 35703930.0}, {"date": "2024-09-24", "close": 98.65, "volume": 31005350.0}, {"date": "2024-09-25", "close": 97.83, "volume": 36738240.0}, {"date": "2024-09-26", "close": 98.06, "volume": 33332320.0}, {"date": "2024-09-27", "close": 98.57, "volume": 28317630.0}, {"date": "2024-09-30", "close": 98.1, "volume": 34208260.0}, {"date": "2024-10-01", "close": 98.49, "volume": 45254240.0}, {"date": "2024-10-02", "close": 97.66, "volume": 35810760.0}, {"date": "2024-10-03", "close": 96.74, "volume": 39677770.0}, {"date": "2024-10-04", "close": 95.55, "volume": 56970280.0}, {"date": "2024-10-07", "close": 94.83, "volume": 42606630.0}, {"date": "2024-10-08", "close": 94.99, "volume": 33709590.0}, {"date": "2024-10-09", "close": 94.45, "volume": 35807680.0}, {"date": "2024-10-10", "close": 94.08, "volume": 53667360.0}, {"date": "2024-10-11", "close": 93.7, "volume": 27406420.0}, {"date": "2024-10-14", "close": 93.765, "volume": 28795340.0}, {"date": "2024-10-15", "close": 94.91, "volume": 46429050.0}, {"date": "2024-10-16", "close": 95.31, "volume": 32281490.0}, {"date": "2024-10-17", "close": 93.8, "volume": 43427210.0}, {"date": "2024-10-18", "close": 93.87, "volume": 25258630.0}, {"date": "2024-10-21", "close": 92.23, "volume": 49504700.0}, {"date": "2024-10-22", "close": 92.32, "volume": 32096890.0}, {"date": "2024-10-23", "close": 92.07, "volume": 33354250.0}, {"date": "2024-10-24", "close": 92.66, "volume": 32507400.0}, {"date": "2024-10-25", "close": 92.14, "volume": 28667060.0}, {"date": "2024-10-28", "close": 91.89, "volume": 33156460.0}, {"date": "2024-10-29", "close": 92.03, "volume": 46545200.0}, {"date": "2024-10-30", "close": 92.3, "volume": 41951070.0}, {"date": "2024-10-31", "close": 92.45, "volume": 52173750.0}, {"date": "2024-11-01", "close": 90.84, "volume": 80401980.0}, {"date": "2024-11-04", "close": 92.25, "volume": 49747590.0}, {"date": "2024-11-05", "close": 92.74, "volume": 46986040.0}, {"date": "2024-11-06", "close": 90.2, "volume": 98895690.0}, {"date": "2024-11-07", "close": 91.33, "volume": 56221410.0}, {"date": "2024-11-08", "close": 92.49, "volume": 56756180.0}, {"date": "2024-11-11", "close": 92.04, "volume": 22369200.0}, {"date": "2024-11-12", "close": 90.66, "volume": 57908370.0}, {"date": "2024-11-13", "close": 89.8, "volume": 49009130.0}, {"date": "2024-11-14", "close": 90.32, "volume": 53328350.0}, {"date": "2024-11-15", "close": 90.08, "volume": 73722400.0}, {"date": "2024-11-18", "close": 90.24, "volume": 36058670.0}, {"date": "2024-11-19", "close": 90.7, "volume": 29585100.0}, {"date": "2024-11-20", "close": 90.41, "volume": 27755430.0}, {"date": "2024-11-21", "close": 90.34, "volume": 28365740.0}, {"date": "2024-11-22", "close": 90.39, "volume": 21547550.0}, {"date": "2024-11-25", "close": 92.73, "volume": 56858040.0}, {"date": "2024-11-26", "close": 92.37, "volume": 31122250.0}, {"date": "2024-11-27", "close": 93.01, "volume": 39442170.0}, {"date": "2024-11-29", "close": 93.97, "volume": 31905740.0}, {"date": "2024-12-02", "close": 93.87, "volume": 39406030.0}, {"date": "2024-12-03", "close": 93.06, "volume": 32768890.0}, {"date": "2024-12-04", "close": 94.06, "volume": 35851070.0}, {"date": "2024-12-05", "close": 94.25, "volume": 23695820.0}, {"date": "2024-12-06", "close": 94.39, "volume": 31761530.0}, {"date": "2024-12-09", "close": 93.52, "volume": 30509580.0}, {"date": "2024-12-10", "close": 93.08, "volume": 28706470.0}, {"date": "2024-12-11", "close": 92.2, "volume": 38748400.0}, {"date": "2024-12-12", "close": 91.08, "volume": 45368390.0}, {"date": "2024-12-13", "close": 90.15, "volume": 39485960.0}, {"date": "2024-12-16", "close": 90.42, "volume": 23482270.0}, {"date": "2024-12-17", "close": 90.64, "volume": 23839890.0}, {"date": "2024-12-18", "close": 89.16, "volume": 61328420.0}, {"date": "2024-12-19", "close": 87.81, "volume": 99083310.0}, {"date": "2024-12-20", "close": 88.31, "volume": 45542410.0}, {"date": "2024-12-23", "close": 87.5, "volume": 32764560.0}, {"date": "2024-12-24", "close": 87.87, "volume": 22377630.0}, {"date": "2024-12-26", "close": 87.82, "volume": 19996220.0}, {"date": "2024-12-27", "close": 87.1, "volume": 27262320.0}, {"date": "2024-12-30", "close": 87.8, "volume": 48519630.0}, {"date": "2024-12-31", "close": 87.33, "volume": 31917310.0}, {"date": "2025-01-02", "close": 87.57, "volume": 27841300.0}, {"date": "2025-01-03", "close": 87.29, "volume": 21962200.0}, {"date": "2025-01-06", "close": 86.9, "volume": 30231490.0}, {"date": "2025-01-07", "close": 85.92, "volume": 41757190.0}, {"date": "2025-01-08", "close": 86.03, "volume": 44590770.0}, {"date": "2025-01-10", "close": 85.46, "volume": 47115830.0}, {"date": "2025-01-13", "close": 85.43, "volume": 33258920.0}, {"date": "2025-01-14", "close": 85.29, "volume": 33412890.0}, {"date": "2025-01-15", "close": 86.76, "volume": 54120730.0}, {"date": "2025-01-16", "close": 87.04, "volume": 34651050.0}, {"date": "2025-01-17", "close": 87.19, "volume": 29875610.0}, {"date": "2025-01-21", "close": 87.97, "volume": 30548610.0}, {"date": "2025-01-22", "close": 87.51, "volume": 25278410.0}, {"date": "2025-01-23", "close": 86.83, "volume": 31949020.0}, {"date": "2025-01-24", "close": 87.22, "volume": 21110360.0}, {"date": "2025-01-27", "close": 88.25, "volume": 42864200.0}, {"date": "2025-01-28", "close": 88.19, "volume": 25519110.0}, {"date": "2025-01-29", "close": 88.01, "volume": 25342750.0}, {"date": "2025-01-30", "close": 88.34, "volume": 25094900.0}, {"date": "2025-01-31", "close": 87.76, "volume": 48812470.0}, {"date": "2025-02-03", "close": 88.16, "volume": 70657230.0}, {"date": "2025-02-04", "close": 88.43, "volume": 33413960.0}, {"date": "2025-02-05", "close": 89.89, "volume": 48331180.0}, {"date": "2025-02-06", "close": 89.85, "volume": 22509940.0}, {"date": "2025-02-07", "close": 89.27, "volume": 31171250.0}, {"date": "2025-02-10", "close": 89.0, "volume": 22736060.0}, {"date": "2025-02-11", "close": 88.43, "volume": 21513020.0}, {"date": "2025-02-12", "close": 87.23, "volume": 48536210.0}, {"date": "2025-02-13", "close": 88.68, "volume": 42718100.0}, {"date": "2025-02-14", "close": 89.15, "volume": 27460740.0}, {"date": "2025-02-18", "close": 88.1, "volume": 29429170.0}, {"date": "2025-02-19", "close": 88.21, "volume": 20584300.0}, {"date": "2025-02-20", "close": 88.54, "volume": 27913440.0}, {"date": "2025-02-21", "close": 89.61, "volume": 46912350.0}, {"date": "2025-02-24", "close": 89.87, "volume": 26217990.0}, {"date": "2025-02-25", "close": 91.42, "volume": 50125050.0}, {"date": "2025-02-26", "close": 91.96, "volume": 32220190.0}, {"date": "2025-02-27", "close": 91.31, "volume": 53373570.0}, {"date": "2025-02-28", "close": 92.43, "volume": 49388600.0}, {"date": "2025-03-03", "close": 92.57, "volume": 42904170.0}, {"date": "2025-03-04", "close": 91.43, "volume": 56721960.0}, {"date": "2025-03-05", "close": 90.7, "volume": 50215940.0}, {"date": "2025-03-06", "close": 90.4, "volume": 42827470.0}, {"date": "2025-03-07", "close": 90.11, "volume": 36903630.0}, {"date": "2025-03-10", "close": 91.05, "volume": 41440750.0}, {"date": "2025-03-11", "close": 90.4, "volume": 40555670.0}, {"date": "2025-03-12", "close": 89.86, "volume": 32734570.0}, {"date": "2025-03-13", "close": 90.65, "volume": 38675410.0}, {"date": "2025-03-14", "close": 90.17, "volume": 24657990.0}, {"date": "2025-03-17", "close": 90.62, "volume": 26700280.0}, {"date": "2025-03-18", "close": 90.71, "volume": 23654750.0}, {"date": "2025-03-19", "close": 91.18, "volume": 31378710.0}, {"date": "2025-03-20", "close": 91.24, "volume": 35645820.0}, {"date": "2025-03-21", "close": 90.7, "volume": 29192080.0}, {"date": "2025-03-24", "close": 89.77, "volume": 27985580.0}, {"date": "2025-03-25", "close": 89.76, "volume": 22333830.0}, {"date": "2025-03-26", "close": 89.17, "volume": 25165320.0}, {"date": "2025-03-27", "close": 88.91, "volume": 23674540.0}, {"date": "2025-03-28", "close": 90.14, "volume": 39869370.0}, {"date": "2025-03-31", "close": 91.03, "volume": 38824320.0}, {"date": "2025-04-01", "close": 91.49, "volume": 39800070.0}, {"date": "2025-04-02", "close": 91.43, "volume": 43488410.0}, {"date": "2025-04-03", "close": 91.85, "volume": 57467360.0}, {"date": "2025-04-04", "close": 92.85, "volume": 92794210.0}, {"date": "2025-04-07", "close": 90.05, "volume": 124987600.0}, {"date": "2025-04-08", "close": 88.35, "volume": 73861860.0}, {"date": "2025-04-09", "close": 88.87, "volume": 131353500.0}, {"date": "2025-04-10", "close": 86.42, "volume": 78591990.0}, {"date": "2025-04-11", "close": 86.89, "volume": 94814140.0}, {"date": "2025-04-14", "close": 87.51, "volume": 37596370.0}, {"date": "2025-04-15", "close": 87.82, "volume": 22553900.0}, {"date": "2025-04-16", "close": 88.31, "volume": 35607340.0}, {"date": "2025-04-17", "close": 87.53, "volume": 31758430.0}, {"date": "2025-04-21", "close": 86.0, "volume": 39343220.0}, {"date": "2025-04-22", "close": 86.48, "volume": 32552090.0}, {"date": "2025-04-23", "close": 87.32, "volume": 44082160.0}, {"date": "2025-04-24", "close": 88.24, "volume": 24190770.0}, {"date": "2025-04-25", "close": 88.89, "volume": 22513930.0}, {"date": "2025-04-28", "close": 89.45, "volume": 20130510.0}, {"date": "2025-04-29", "close": 90.2, "volume": 22129480.0}, {"date": "2025-04-30", "close": 89.47, "volume": 42630590.0}, {"date": "2025-05-01", "close": 88.69, "volume": 29932840.0}, {"date": "2025-05-02", "close": 87.73, "volume": 32090380.0}, {"date": "2025-05-05", "close": 87.24, "volume": 22862810.0}, {"date": "2025-05-06", "close": 87.53, "volume": 21095150.0}, {"date": "2025-05-07", "close": 87.9, "volume": 23178420.0}, {"date": "2025-05-08", "close": 86.92, "volume": 25483680.0}, {"date": "2025-05-09", "close": 87.05, "volume": 17007870.0}, {"date": "2025-05-12", "close": 86.24, "volume": 32115030.0}, {"date": "2025-05-13", "close": 85.89, "volume": 53912160.0}, {"date": "2025-05-14", "close": 85.32, "volume": 42119810.0}, {"date": "2025-05-15", "close": 86.07, "volume": 59447990.0}, {"date": "2025-05-16", "close": 86.3, "volume": 31778180.0}, {"date": "2025-05-19", "close": 86.05, "volume": 49361880.0}, {"date": "2025-05-20", "close": 85.43, "volume": 35493070.0}, {"date": "2025-05-21", "close": 83.97, "volume": 77053060.0}, {"date": "2025-05-22", "close": 84.41, "volume": 61747850.0}, {"date": "2025-05-23", "close": 84.55, "volume": 47139250.0}, {"date": "2025-05-27", "close": 85.73, "volume": 56773410.0}, {"date": "2025-05-28", "close": 85.36, "volume": 34806780.0}, {"date": "2025-05-29", "close": 86.15, "volume": 39003620.0}, {"date": "2025-05-30", "close": 86.28, "volume": 49042060.0}, {"date": "2025-06-02", "close": 85.16, "volume": 46213110.0}, {"date": "2025-06-03", "close": 85.01, "volume": 33731260.0}, {"date": "2025-06-04", "close": 86.39, "volume": 57441530.0}, {"date": "2025-06-05", "close": 86.45, "volume": 37715270.0}, {"date": "2025-06-06", "close": 85.35, "volume": 38130100.0}, {"date": "2025-06-09", "close": 85.44, "volume": 26560750.0}, {"date": "2025-06-10", "close": 85.88, "volume": 24857000.0}, {"date": "2025-06-11", "close": 86.14, "volume": 36334820.0}, {"date": "2025-06-12", "close": 87.17, "volume": 43017810.0}, {"date": "2025-06-13", "close": 86.33, "volume": 49373980.0}, {"date": "2025-06-16", "close": 85.46, "volume": 36496630.0}, {"date": "2025-06-17", "close": 86.5, "volume": 34521570.0}, {"date": "2025-06-18", "close": 86.65, "volume": 38588980.0}, {"date": "2025-06-20", "close": 86.49, "volume": 26001910.0}, {"date": "2025-06-23", "close": 86.77, "volume": 36851820.0}, {"date": "2025-06-24", "close": 87.4, "volume": 32959110.0}, {"date": "2025-06-25", "close": 87.51, "volume": 26345290.0}, {"date": "2025-06-26", "close": 87.95, "volume": 30467520.0}, {"date": "2025-06-27", "close": 87.39, "volume": 74993500.0}, {"date": "2025-06-30", "close": 88.25, "volume": 53695170.0}, {"date": "2025-07-01", "close": 88.14, "volume": 38960580.0}, {"date": "2025-07-02", "close": 87.58, "volume": 39382250.0}, {"date": "2025-07-03", "close": 86.97, "volume": 26729100.0}, {"date": "2025-07-07", "close": 86.14, "volume": 38314670.0}, {"date": "2025-07-08", "close": 86.03, "volume": 31406990.0}, {"date": "2025-07-09", "close": 86.93, "volume": 29821890.0}, {"date": "2025-07-10", "close": 86.99, "volume": 24525550.0}, {"date": "2025-07-11", "close": 85.79, "volume": 40764790.0}, {"date": "2025-07-14", "close": 85.61, "volume": 24609530.0}, {"date": "2025-07-15", "close": 85.01, "volume": 40454990.0}, {"date": "2025-07-16", "close": 85.13, "volume": 65987690.0}, {"date": "2025-07-17", "close": 85.11, "volume": 31875450.0}, {"date": "2025-07-18", "close": 85.24, "volume": 27534950.0}, {"date": "2025-07-21", "close": 86.0, "volume": 40019530.0}, {"date": "2025-07-22", "close": 86.52, "volume": 35190320.0}, {"date": "2025-07-23", "close": 86.04, "volume": 31008450.0}, {"date": "2025-07-24", "close": 85.89, "volume": 25164760.0}, {"date": "2025-07-25", "close": 86.43, "volume": 27196150.0}, {"date": "2025-07-28", "close": 85.87, "volume": 26812460.0}, {"date": "2025-07-29", "close": 87.32, "volume": 47828280.0}, {"date": "2025-07-30", "close": 86.87, "volume": 40670870.0}, {"date": "2025-07-31", "close": 86.92, "volume": 49814080.0}, {"date": "2025-08-01", "close": 87.82, "volume": 63434530.0}, {"date": "2025-08-04", "close": 88.06, "volume": 36425170.0}, {"date": "2025-08-05", "close": 88.33, "volume": 28586110.0}, {"date": "2025-08-06", "close": 87.82, "volume": 42589350.0}, {"date": "2025-08-07", "close": 87.67, "volume": 29213150.0}, {"date": "2025-08-08", "close": 87.29, "volume": 21596330.0}, {"date": "2025-08-11", "close": 87.39, "volume": 20100910.0}, {"date": "2025-08-12", "close": 86.95, "volume": 41087210.0}, {"date": "2025-08-13", "close": 87.67, "volume": 30817490.0}, {"date": "2025-08-14", "close": 87.02, "volume": 33397440.0}, {"date": "2025-08-15", "close": 86.4, "volume": 36343550.0}, {"date": "2025-08-18", "close": 86.15, "volume": 26777510.0}, {"date": "2025-08-19", "close": 86.65, "volume": 28780630.0}, {"date": "2025-08-20", "close": 86.84, "volume": 25912480.0}, {"date": "2025-08-21", "close": 86.41, "volume": 28643890.0}, {"date": "2025-08-22", "close": 87.05, "volume": 49871850.0}, {"date": "2025-08-25", "close": 86.8, "volume": 27011920.0}, {"date": "2025-08-26", "close": 86.75, "volume": 30259350.0}, {"date": "2025-08-27", "close": 86.65, "volume": 38142760.0}, {"date": "2025-08-28", "close": 87.22, "volume": 32205940.0}, {"date": "2025-08-29", "close": 86.6, "volume": 41686430.0}, {"date": "2025-09-02", "close": 85.63, "volume": 48760600.0}, {"date": "2025-09-03", "close": 86.57, "volume": 52499540.0}, {"date": "2025-09-04", "close": 87.23, "volume": 40501550.0}, {"date": "2025-09-05", "close": 88.56, "volume": 69667950.0}, {"date": "2025-09-08", "close": 89.74, "volume": 54538680.0}, {"date": "2025-09-09", "close": 89.23, "volume": 37126430.0}, {"date": "2025-09-10", "close": 89.74, "volume": 40713570.0}, {"date": "2025-09-11", "close": 90.34, "volume": 46694390.0}, {"date": "2025-09-12", "close": 89.95, "volume": 32968580.0}, {"date": "2025-09-15", "close": 90.16, "volume": 24820120.0}, {"date": "2025-09-16", "close": 90.35, "volume": 26794230.0}, {"date": "2025-09-17", "close": 90.12, "volume": 49121750.0}, {"date": "2025-09-18", "close": 89.19, "volume": 55717920.0}, {"date": "2025-09-19", "close": 89.02, "volume": 32509220.0}, {"date": "2025-09-22", "close": 88.7, "volume": 24758220.0}, {"date": "2025-09-23", "close": 89.32, "volume": 26689040.0}, {"date": "2025-09-24", "close": 88.98, "volume": 28097980.0}, {"date": "2025-09-25", "close": 88.98, "volume": 29882470.0}, {"date": "2025-09-26", "close": 88.9, "volume": 30955060.0}, {"date": "2025-09-29", "close": 89.63, "volume": 32286170.0}, {"date": "2025-09-30", "close": 89.37, "volume": 38583990.0}, {"date": "2025-10-01", "close": 89.29, "volume": 39408910.0}, {"date": "2025-10-02", "close": 89.55, "volume": 23208340.0}, {"date": "2025-10-03", "close": 89.38, "volume": 25884470.0}, {"date": "2025-10-06", "close": 88.67, "volume": 28370980.0}, {"date": "2025-10-07", "close": 89.18, "volume": 29103350.0}, {"date": "2025-10-08", "close": 89.25, "volume": 22506240.0}, {"date": "2025-10-09", "close": 89.18, "volume": 21578690.0}, {"date": "2025-10-10", "close": 90.62, "volume": 59389370.0}, {"date": "2025-10-13", "close": 90.57, "volume": 28035540.0}, {"date": "2025-10-14", "close": 90.86, "volume": 29800000.0}, {"date": "2025-10-15", "close": 90.66, "volume": 31333910.0}, {"date": "2025-10-16", "close": 91.34, "volume": 39631150.0}, {"date": "2025-10-17", "close": 91.2, "volume": 40240380.0}, {"date": "2025-10-20", "close": 91.55, "volume": 28429280.0}, {"date": "2025-10-21", "close": 92.0, "volume": 24514340.0}, {"date": "2025-10-22", "close": 92.06, "volume": 30496150.0}, {"date": "2025-10-23", "close": 91.43, "volume": 28275140.0}, {"date": "2025-10-24", "close": 91.47, "volume": 28265990.0}, {"date": "2025-10-27", "close": 91.78, "volume": 30033570.0}, {"date": "2025-10-28", "close": 92.02, "volume": 23564520.0}, {"date": "2025-10-29", "close": 91.09, "volume": 39551590.0}, {"date": "2025-10-30", "close": 90.56, "volume": 42649220.0}, {"date": "2025-10-31", "close": 90.29, "volume": 38247270.0}, {"date": "2025-11-03", "close": 89.74, "volume": 40752280.0}, {"date": "2025-11-04", "close": 89.94, "volume": 26383780.0}, {"date": "2025-11-05", "close": 88.96, "volume": 44643440.0}, {"date": "2025-11-06", "close": 89.76, "volume": 33027350.0}, {"date": "2025-11-07", "close": 89.57, "volume": 28530050.0}, {"date": "2025-11-10", "close": 89.55, "volume": 24093450.0}, {"date": "2025-11-11", "close": 89.96, "volume": 18942300.0}, {"date": "2025-11-12", "close": 90.12, "volume": 23594940.0}, {"date": "2025-11-13", "close": 89.38, "volume": 33825910.0}, {"date": "2025-11-14", "close": 88.87, "volume": 38550500.0}, {"date": "2025-11-17", "close": 89.09, "volume": 25605780.0}, {"date": "2025-11-18", "close": 89.06, "volume": 31967440.0}, {"date": "2025-11-19", "close": 88.88, "volume": 25782380.0}, {"date": "2025-11-20", "close": 89.23, "volume": 32945000.0}, {"date": "2025-11-21", "close": 89.5, "volume": 41938630.0}, {"date": "2025-11-24", "close": 90.01, "volume": 30865700.0}, {"date": "2025-11-25", "close": 90.24, "volume": 36503340.0}, {"date": "2025-11-26", "close": 90.64, "volume": 34098960.0}, {"date": "2025-11-28", "close": 90.21, "volume": 40704290.0}, {"date": "2025-12-01", "close": 88.77, "volume": 47086650.0}, {"date": "2025-12-02", "close": 88.81, "volume": 27605680.0}, {"date": "2025-12-03", "close": 89.06, "volume": 23278580.0}, {"date": "2025-12-04", "close": 88.58, "volume": 25541460.0}, {"date": "2025-12-05", "close": 88.17, "volume": 32808070.0}, {"date": "2025-12-08", "close": 87.88, "volume": 32255200.0}, {"date": "2025-12-09", "close": 87.97, "volume": 25771790.0}, {"date": "2025-12-10", "close": 88.31, "volume": 46833510.0}, {"date": "2025-12-11", "close": 88.19, "volume": 26778690.0}, {"date": "2025-12-12", "close": 87.34, "volume": 47030120.0}, {"date": "2025-12-15", "close": 87.4, "volume": 28611790.0}, {"date": "2025-12-16", "close": 87.88, "volume": 41018680.0}, {"date": "2025-12-17", "close": 87.8, "volume": 24668310.0}, {"date": "2025-12-18", "close": 88.22, "volume": 39048890.0}, {"date": "2025-12-19", "close": 87.55, "volume": 37858080.0}, {"date": "2025-12-22", "close": 87.36, "volume": 25547130.0}, {"date": "2025-12-23", "close": 87.5, "volume": 33624060.0}, {"date": "2025-12-24", "close": 88.03, "volume": 25942010.0}, {"date": "2025-12-26", "close": 87.74, "volume": 26522730.0}, {"date": "2025-12-29", "close": 88.07, "volume": 29399820.0}, {"date": "2025-12-30", "close": 87.86, "volume": 25106780.0}, {"date": "2025-12-31", "close": 87.16, "volume": 36500040.0}, {"date": "2026-01-02", "close": 87.03, "volume": 40731250.0}, {"date": "2026-01-05", "close": 87.46, "volume": 30178030.0}, {"date": "2026-01-06", "close": 87.28, "volume": 39015180.0}, {"date": "2026-01-07", "close": 87.79, "volume": 39930910.0}, {"date": "2026-01-08", "close": 87.35, "volume": 28204900.0}, {"date": "2026-01-09", "close": 87.93, "volume": 57348790.0}, {"date": "2026-01-12", "close": 87.67, "volume": 36103070.0}, {"date": "2026-01-13", "close": 87.82, "volume": 30451400.0}, {"date": "2026-01-14", "close": 88.33, "volume": 39233480.0}, {"date": "2026-01-15", "close": 88.31, "volume": 37988940.0}, {"date": "2026-01-16", "close": 87.8, "volume": 46382400.0}, {"date": "2026-01-20", "close": 86.65, "volume": 66009540.0}, {"date": "2026-01-21", "close": 87.31, "volume": 51220130.0}, {"date": "2026-01-22", "close": 87.69, "volume": 42419290.0}, {"date": "2026-01-23", "close": 87.93, "volume": 35968800.0}, {"date": "2026-01-26", "close": 88.35, "volume": 38882360.0}, {"date": "2026-01-27", "close": 87.8, "volume": 35180130.0}, {"date": "2026-01-28", "close": 87.6, "volume": 38750300.0}, {"date": "2026-01-29", "close": 87.62, "volume": 43854980.0}, {"date": "2026-01-30", "close": 87.13, "volume": 45832190.0}, {"date": "2026-02-02", "close": 86.55, "volume": 38171400.0}, {"date": "2026-02-03", "close": 86.76, "volume": 27438200.0}, {"date": "2026-02-04", "close": 86.54, "volume": 37872880.0}, {"date": "2026-02-05", "close": 87.48, "volume": 50268910.0}, {"date": "2026-02-06", "close": 87.54, "volume": 33461760.0}, {"date": "2026-02-09", "close": 87.52, "volume": 24708880.0}, {"date": "2026-02-10", "close": 88.53, "volume": 37253720.0}, {"date": "2026-02-11", "close": 88.06, "volume": 37014010.0}, {"date": "2026-02-12", "close": 89.23, "volume": 48454860.0}, {"date": "2026-02-13", "close": 89.72, "volume": 56785150.0}, {"date": "2026-02-17", "close": 89.87, "volume": 32356750.0}, {"date": "2026-02-18", "close": 89.53, "volume": 35415360.0}, {"date": "2026-02-19", "close": 89.62, "volume": 28658630.0}, {"date": "2026-02-20", "close": 89.41, "volume": 49610820.0}, {"date": "2026-02-23", "close": 89.74, "volume": 33614600.0}, {"date": "2026-02-24", "close": 89.9, "volume": 24933940.0}, {"date": "2026-02-25", "close": 89.91, "volume": 23625780.0}, {"date": "2026-02-26", "close": 90.27, "volume": 29447080.0}, {"date": "2026-02-27", "close": 90.82, "volume": 51271970.0}, {"date": "2026-03-02", "close": 89.61, "volume": 55465540.0}, {"date": "2026-03-03", "close": 89.43, "volume": 51850410.0}, {"date": "2026-03-04", "close": 89.15, "volume": 47069510.0}, {"date": "2026-03-05", "close": 88.79, "volume": 45768930.0}, {"date": "2026-03-06", "close": 88.46, "volume": 58136910.0}, {"date": "2026-03-09", "close": 89.23, "volume": 52478730.0}, {"date": "2026-03-10", "close": 88.28, "volume": 48651550.0}, {"date": "2026-03-11", "close": 87.14, "volume": 54679850.0}, {"date": "2026-03-12", "close": 86.97, "volume": 48976970.0}, {"date": "2026-03-13", "close": 86.54, "volume": 43459980.0}, {"date": "2026-03-16", "close": 87.21, "volume": 37341480.0}, {"date": "2026-03-17", "close": 87.45, "volume": 19578070.0}, {"date": "2026-03-18", "close": 86.955, "volume": 37596580.0}, {"date": "2026-03-19", "close": 87.49, "volume": 60307440.0}, {"date": "2026-03-20", "close": 85.83, "volume": 78948520.0}, {"date": "2026-03-23", "close": 86.385, "volume": 69686650.0}, {"date": "2026-03-24", "close": 86.01, "volume": 51799400.0}, {"date": "2026-03-25", "close": 86.84, "volume": 37861010.0}, {"date": "2026-03-26", "close": 86.11, "volume": 39536970.0}, {"date": "2026-03-27", "close": 85.64, "volume": 39928850.0}, {"date": "2026-03-30", "close": 86.78, "volume": 36473150.0}, {"date": "2026-03-31", "close": 86.69, "volume": 47112150.0}, {"date": "2026-04-01", "close": 86.26, "volume": 31157620.0}, {"date": "2026-04-02", "close": 86.79, "volume": 33310580.0}, {"date": "2026-04-06", "close": 86.65, "volume": 14660330.0}, {"date": "2026-04-07", "close": 86.64, "volume": 22747230.0}, {"date": "2026-04-08", "close": 86.92, "volume": 22244920.0}, {"date": "2026-04-09", "close": 86.7, "volume": 18909080.0}, {"date": "2026-04-10", "close": 86.49, "volume": 13247730.0}, {"date": "2026-04-13", "close": 86.75, "volume": 12719730.0}, {"date": "2026-04-14", "close": 87.21, "volume": 16606920.0}, {"date": "2026-04-15", "close": 86.83, "volume": 15119640.0}, {"date": "2026-04-16", "close": 86.28, "volume": 20001030.0}, {"date": "2026-04-17", "close": 87.07, "volume": 29604130.0}, {"date": "2026-04-20", "close": 87.05, "volume": 14623480.0}, {"date": "2026-04-21", "close": 86.57, "volume": 19798690.0}, {"date": "2026-04-22", "close": 86.74, "volume": 13676820.0}, {"date": "2026-04-23", "close": 86.55, "volume": 21106670.0}, {"date": "2026-04-24", "close": 86.71, "volume": 22285740.0}, {"date": "2026-04-27", "close": 86.28, "volume": 19250140.0}, {"date": "2026-04-28", "close": 86.37, "volume": 14553570.0}, {"date": "2026-04-29", "close": 85.7, "volume": 29020820.0}, {"date": "2026-04-30", "close": 85.62, "volume": 28516180.0}, {"date": "2026-05-01", "close": 85.61, "volume": 21280950.0}, {"date": "2026-05-04", "close": 84.96, "volume": 27226010.0}, {"date": "2026-05-05", "close": 85.43, "volume": 18226450.0}, {"date": "2026-05-06", "close": 86.08, "volume": 22530700.0}, {"date": "2026-05-07", "close": 85.65, "volume": 21178330.0}, {"date": "2026-05-08", "close": 86.08, "volume": 30797630.0}, {"date": "2026-05-11", "close": 85.56, "volume": 17713650.0}, {"date": "2026-05-12", "close": 84.99, "volume": 27680610.0}, {"date": "2026-05-13", "close": 84.8, "volume": 26295100.0}, {"date": "2026-05-14", "close": 84.92, "volume": 25247190.0}, {"date": "2026-05-15", "close": 83.66, "volume": 50795960.0}, {"date": "2026-05-18", "close": 83.56, "volume": 26166180.0}, {"date": "2026-05-19", "close": 83.02, "volume": 35346600.0}, {"date": "2026-05-20", "close": 83.91, "volume": 44498000.0}, {"date": "2026-05-21", "close": 84.22, "volume": 24887000.0}, {"date": "2026-05-22", "close": 84.68, "volume": 27987660.0}, {"date": "2026-05-26", "close": 85.1, "volume": 22531220.0}, {"date": "2026-05-27", "close": 85.3, "volume": 23589560.0}, {"date": "2026-05-28", "close": 85.74, "volume": 25417300.0}, {"date": "2026-05-29", "close": 85.76, "volume": 33118570.0}, {"date": "2026-06-01", "close": 85.47, "volume": 26322370.0}, {"date": "2026-06-02", "close": 85.65, "volume": 20319050.0}, {"date": "2026-06-03", "close": 85.31, "volume": 15372000.0}, {"date": "2026-06-04", "close": 85.5, "volume": 15866490.0}, {"date": "2026-06-05", "close": 85.06, "volume": 26461160.0}, {"date": "2026-06-08", "close": 84.62, "volume": 22922740.0}, {"date": "2026-06-09", "close": 85.12, "volume": 22617750.0}, {"date": "2026-06-10", "close": 84.88, "volume": 21258270.0}, {"date": "2026-06-11", "close": 85.98, "volume": 35190470.0}, {"date": "2026-06-12", "close": 85.77, "volume": 23100930.0}, {"date": "2026-06-15", "close": 85.72, "volume": 17632740.0}, {"date": "2026-06-16", "close": 86.19, "volume": 26472480.0}, {"date": "2026-06-17", "close": 86.33, "volume": 34507480.0}, {"date": "2026-06-18", "close": 86.75, "volume": 32350900.0}, {"date": "2026-06-22", "close": 86.09, "volume": 28595080.0}, {"date": "2026-06-23", "close": 86.2, "volume": 19145520.0}, {"date": "2026-06-24", "close": 87.38, "volume": 41836980.0}, {"date": "2026-06-25", "close": 87.35, "volume": 28392350.0}, {"date": "2026-06-26", "close": 87.36, "volume": 21650820.0}, {"date": "2026-06-29", "close": 87.45, "volume": 19457160.0}, {"date": "2026-06-30", "close": 86.42, "volume": 31079480.0}, {"date": "2026-07-01", "close": 85.52, "volume": 28109800.0}, {"date": "2026-07-02", "close": 85.51, "volume": 20957230.0}, {"date": "2026-07-06", "close": 85.45, "volume": 17940940.0}, {"date": "2026-07-07", "close": 84.55, "volume": 24816430.0}, {"date": "2026-07-08", "close": 84.36, "volume": 25806650.0}, {"date": "2026-07-09", "close": 84.49, "volume": 18625290.0}, {"date": "2026-07-10", "close": 84.47, "volume": 14454110.0}, {"date": "2026-07-13", "close": 83.97, "volume": 18742490.0}, {"date": "2026-07-14", "close": 84.08, "volume": 23793450.0}, {"date": "2026-07-15", "close": 84.24, "volume": 17837800.0}, {"date": "2026-07-16", "close": 84.21, "volume": 20817840.0}, {"date": "2026-07-17", "close": 84.52, "volume": 22065620.0}, {"date": "2026-07-20", "close": 83.89, "volume": 24289040.0}, {"date": "2026-07-21", "close": 83.66, "volume": 14287530.0}, {"date": "2026-07-22", "close": 83.44, "volume": 15988380.0}, {"date": "2026-07-23", "close": 83.17, "volume": 29152760.0}, {"date": "2026-07-24", "close": 83.25, "volume": 15106000.0}, {"date": "2026-07-27", "close": 83.75, "volume": 23818950.0}, {"date": "2026-07-28", "close": 84.24, "volume": 25366900.0}, {"date": "2026-07-29", "close": 82.85, "volume": 41445200.0}, {"date": "2026-07-30", "close": 82.8, "volume": 40407330.0}, {"date": "2026-07-31", "close": 82.25, "volume": 50359780.0}, {"date": "2026-08-03", "close": 82.19, "volume": 32050800.0}, {"date": "2026-08-04", "close": 82.82, "volume": 38408580.0}, {"date": "2026-08-05", "close": 83.0, "volume": 29465800.0}, {"date": "2026-08-06", "close": 82.52, "volume": 27566560.0}, {"date": "2026-08-07", "close": 82.76, "volume": 96130000.0}], "refreshing": true}