{"ticker": "VOO", "overview": {"name": "Vanguard S&P 500 ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VOO", "has_prices": true, "as_of": "2026-08-07", "last": 710.71, "prev_close": 706.4, "change": 4.310000000000059, "change_pct": 0.006101359003397593, "session_volume": 4653131.0, "vwap_5": 705.3588837760208, "vwap_20": 689.0109081433636, "vwap_60": 684.671874205023, "vwap_250": 634.628436989854, "high_52w": 710.71, "low_52w": 580.93, "avg_volume_20": 5523649.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023822-T2", "src": "CONGRESS", "ticker": "VOO", "cik": "", "company": "Vanguard S&P 500 ETF", "company_raw": "06/2023$1,001 - $15,000\nF S: New\nS O: 1989 Trust\nVanguard S&P 500 ETF", "who": "Hon. Max Miller", "who_key": "Hon. Max Miller", "role": "House \u00b7 OH07 \u00b7 partial", "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": "On the Hill: Hon. Max Miller sells VOO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023822.pdf", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618005}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-39", "src": "CONGRESS", "ticker": "VOO", "cik": "", "company": "Vanguard S&P 500 ETF", "company_raw": "Vanguard S&P 500 ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr buys VOO ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443925}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-39", "src": "CONGRESS", "ticker": "VOO", "cik": "", "company": "Vanguard S&P 500 ETF", "company_raw": "Vanguard S&P 500 ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr buys VOO ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443925}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 200002.0, "sold": 0, "net": 200002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Max Miller", "who_key": "Hon. Max Miller", "role": "House \u00b7 OH07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023822.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023822.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "VOO", "has_prices": true, "summary": {"n": 2, "avg": 1.7704751880871636, "win_rate": 1.0, "best": 1.7704751880871636, "worst": 1.7704751880871636, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 256.53, "return": 1.7704751880871636}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 256.53, "return": 1.7704751880871636}]}, "price_series": [{"date": "2016-08-08", "close": 200.07, "volume": 1440049.0}, {"date": "2016-08-09", "close": 200.2, "volume": 1821096.0}, {"date": "2016-08-10", "close": 199.69, "volume": 1221289.0}, {"date": "2016-08-11", "close": 200.67, "volume": 1645006.0}, {"date": "2016-08-12", "close": 200.47, "volume": 1718942.0}, {"date": "2016-08-15", "close": 201.05, "volume": 1051234.0}, {"date": "2016-08-16", "close": 200.01, "volume": 1729275.0}, {"date": "2016-08-17", "close": 200.34, "volume": 3157676.0}, {"date": "2016-08-18", "close": 200.82, "volume": 5211151.0}, {"date": "2016-08-19", "close": 200.54, "volume": 1190807.0}, {"date": "2016-08-22", "close": 200.52, "volume": 880385.0}, {"date": "2016-08-23", "close": 200.89, "volume": 1214451.0}, {"date": "2016-08-24", "close": 199.92, "volume": 1160458.0}, {"date": "2016-08-25", "close": 199.76, "volume": 1262644.0}, {"date": "2016-08-26", "close": 199.38, "volume": 2890614.0}, {"date": "2016-08-29", "close": 200.39, "volume": 1140577.0}, {"date": "2016-08-30", "close": 200.01, "volume": 1407317.0}, {"date": "2016-08-31", "close": 199.52, "volume": 2343858.0}, {"date": "2016-09-01", "close": 199.48, "volume": 2196083.0}, {"date": "2016-09-02", "close": 200.37, "volume": 1555772.0}, {"date": "2016-09-06", "close": 201.0, "volume": 1589599.0}, {"date": "2016-09-07", "close": 200.99, "volume": 1455442.0}, {"date": "2016-09-08", "close": 200.52, "volume": 2180474.0}, {"date": "2016-09-09", "close": 195.68, "volume": 3430638.0}, {"date": "2016-09-12", "close": 198.48, "volume": 2800160.0}, {"date": "2016-09-13", "close": 194.78, "volume": 3361848.0}, {"date": "2016-09-14", "close": 194.66, "volume": 2966319.0}, {"date": "2016-09-15", "close": 196.66, "volume": 1874417.0}, {"date": "2016-09-16", "close": 195.89, "volume": 1774200.0}, {"date": "2016-09-19", "close": 195.95, "volume": 2061150.0}, {"date": "2016-09-20", "close": 195.97, "volume": 1293885.0}, {"date": "2016-09-21", "close": 198.17, "volume": 2238673.0}, {"date": "2016-09-22", "close": 199.36, "volume": 2215193.0}, {"date": "2016-09-23", "close": 198.29, "volume": 1413559.0}, {"date": "2016-09-26", "close": 196.71, "volume": 2451566.0}, {"date": "2016-09-27", "close": 197.91, "volume": 1468015.0}, {"date": "2016-09-28", "close": 198.98, "volume": 1419899.0}, {"date": "2016-09-29", "close": 197.11, "volume": 2062403.0}, {"date": "2016-09-30", "close": 198.69, "volume": 3147403.0}, {"date": "2016-10-03", "close": 198.06, "volume": 2134531.0}, {"date": "2016-10-04", "close": 197.14, "volume": 2846569.0}, {"date": "2016-10-05", "close": 197.96, "volume": 1126748.0}, {"date": "2016-10-06", "close": 198.19, "volume": 1113392.0}, {"date": "2016-10-07", "close": 197.46, "volume": 1795140.0}, {"date": "2016-10-10", "close": 198.37, "volume": 1297401.0}, {"date": "2016-10-11", "close": 195.96, "volume": 2642814.0}, {"date": "2016-10-12", "close": 196.21, "volume": 1458672.0}, {"date": "2016-10-13", "close": 195.58, "volume": 2406168.0}, {"date": "2016-10-14", "close": 195.63, "volume": 1218830.0}, {"date": "2016-10-17", "close": 195.05, "volume": 1323158.0}, {"date": "2016-10-18", "close": 196.2, "volume": 1263381.0}, {"date": "2016-10-19", "close": 196.74, "volume": 1041360.0}, {"date": "2016-10-20", "close": 196.42, "volume": 1309796.0}, {"date": "2016-10-21", "close": 196.47, "volume": 1376361.0}, {"date": "2016-10-24", "close": 197.27, "volume": 816961.0}, {"date": "2016-10-25", "close": 196.71, "volume": 1464904.0}, {"date": "2016-10-26", "close": 196.27, "volume": 1202296.0}, {"date": "2016-10-27", "close": 195.75, "volume": 1635359.0}, {"date": "2016-10-28", "close": 195.13, "volume": 2632032.0}, {"date": "2016-10-31", "close": 195.13, "volume": 1816103.0}, {"date": "2016-11-01", "close": 193.77, "volume": 2456360.0}, {"date": "2016-11-02", "close": 192.49, "volume": 3395490.0}, {"date": "2016-11-03", "close": 191.74, "volume": 1512147.0}, {"date": "2016-11-04", "close": 191.48, "volume": 2221546.0}, {"date": "2016-11-07", "close": 195.68, "volume": 2698839.0}, {"date": "2016-11-08", "close": 196.58, "volume": 3048539.0}, {"date": "2016-11-09", "close": 198.68, "volume": 6118894.0}, {"date": "2016-11-10", "close": 199.14, "volume": 5121781.0}, {"date": "2016-11-11", "close": 198.77, "volume": 1921463.0}, {"date": "2016-11-14", "close": 198.8, "volume": 2651089.0}, {"date": "2016-11-15", "close": 200.41, "volume": 2528093.0}, {"date": "2016-11-16", "close": 200.07, "volume": 1195176.0}, {"date": "2016-11-17", "close": 201.02, "volume": 1176827.0}, {"date": "2016-11-18", "close": 200.66, "volume": 1668283.0}, {"date": "2016-11-21", "close": 202.14, "volume": 2641114.0}, {"date": "2016-11-22", "close": 202.51, "volume": 2773330.0}, {"date": "2016-11-23", "close": 202.69, "volume": 1465575.0}, {"date": "2016-11-25", "close": 203.5, "volume": 1843091.0}, {"date": "2016-11-28", "close": 202.54, "volume": 2192930.0}, {"date": "2016-11-29", "close": 202.86, "volume": 1689608.0}, {"date": "2016-11-30", "close": 202.4, "volume": 2359018.0}, {"date": "2016-12-01", "close": 201.61, "volume": 3281407.0}, {"date": "2016-12-02", "close": 201.75, "volume": 2119016.0}, {"date": "2016-12-05", "close": 202.91, "volume": 2070675.0}, {"date": "2016-12-06", "close": 203.62, "volume": 2412897.0}, {"date": "2016-12-07", "close": 206.2, "volume": 2253230.0}, {"date": "2016-12-08", "close": 206.74, "volume": 2972955.0}, {"date": "2016-12-09", "close": 208.0, "volume": 1971879.0}, {"date": "2016-12-12", "close": 207.77, "volume": 2419249.0}, {"date": "2016-12-13", "close": 209.19, "volume": 2670042.0}, {"date": "2016-12-14", "close": 207.46, "volume": 4232911.0}, {"date": "2016-12-15", "close": 208.23, "volume": 2809003.0}, {"date": "2016-12-16", "close": 207.87, "volume": 3073336.0}, {"date": "2016-12-19", "close": 208.34, "volume": 2041659.0}, {"date": "2016-12-20", "close": 209.14, "volume": 3194996.0}, {"date": "2016-12-21", "close": 208.57, "volume": 1545971.0}, {"date": "2016-12-22", "close": 207.01, "volume": 1863715.0}, {"date": "2016-12-23", "close": 207.19, "volume": 1279239.0}, {"date": "2016-12-27", "close": 207.7, "volume": 1817907.0}, {"date": "2016-12-28", "close": 206.06, "volume": 2227968.0}, {"date": "2016-12-29", "close": 206.02, "volume": 1773050.0}, {"date": "2016-12-30", "close": 205.31, "volume": 4251392.0}, {"date": "2017-01-03", "close": 206.74, "volume": 4749963.0}, {"date": "2017-01-04", "close": 207.96, "volume": 4622411.0}, {"date": "2017-01-05", "close": 207.8, "volume": 2771876.0}, {"date": "2017-01-06", "close": 208.61, "volume": 2194559.0}, {"date": "2017-01-09", "close": 207.95, "volume": 1705172.0}, {"date": "2017-01-10", "close": 207.92, "volume": 2189419.0}, {"date": "2017-01-11", "close": 208.51, "volume": 5677884.0}, {"date": "2017-01-12", "close": 208.05, "volume": 3244065.0}, {"date": "2017-01-13", "close": 208.46, "volume": 2822526.0}, {"date": "2017-01-17", "close": 207.72, "volume": 1690033.0}, {"date": "2017-01-18", "close": 208.16, "volume": 1980453.0}, {"date": "2017-01-19", "close": 207.46, "volume": 1651889.0}, {"date": "2017-01-20", "close": 208.13, "volume": 2082660.0}, {"date": "2017-01-23", "close": 207.65, "volume": 4585809.0}, {"date": "2017-01-24", "close": 208.97, "volume": 1938911.0}, {"date": "2017-01-25", "close": 210.71, "volume": 2867281.0}, {"date": "2017-01-26", "close": 210.55, "volume": 2485077.0}, {"date": "2017-01-27", "close": 210.25, "volume": 1428162.0}, {"date": "2017-01-30", "close": 208.98, "volume": 2782343.0}, {"date": "2017-01-31", "close": 208.97, "volume": 3787112.0}, {"date": "2017-02-01", "close": 209.0, "volume": 2698380.0}, {"date": "2017-02-02", "close": 209.09, "volume": 1661279.0}, {"date": "2017-02-03", "close": 210.64, "volume": 4264490.0}, {"date": "2017-02-06", "close": 210.2, "volume": 1345515.0}, {"date": "2017-02-07", "close": 210.25, "volume": 1194286.0}, {"date": "2017-02-08", "close": 210.52, "volume": 1096149.0}, {"date": "2017-02-09", "close": 211.72, "volume": 1237374.0}, {"date": "2017-02-10", "close": 212.57, "volume": 1412364.0}, {"date": "2017-02-13", "close": 213.7, "volume": 1754894.0}, {"date": "2017-02-14", "close": 214.59, "volume": 2528131.0}, {"date": "2017-02-15", "close": 215.68, "volume": 2046635.0}, {"date": "2017-02-16", "close": 215.51, "volume": 1920400.0}, {"date": "2017-02-17", "close": 215.84, "volume": 1451091.0}, {"date": "2017-02-21", "close": 217.11, "volume": 1893117.0}, {"date": "2017-02-22", "close": 217.01, "volume": 1471517.0}, {"date": "2017-02-23", "close": 217.13, "volume": 1717164.0}, {"date": "2017-02-24", "close": 217.39, "volume": 1637970.0}, {"date": "2017-02-27", "close": 217.71, "volume": 1942146.0}, {"date": "2017-02-28", "close": 217.07, "volume": 2179607.0}, {"date": "2017-03-01", "close": 220.15, "volume": 3324641.0}, {"date": "2017-03-02", "close": 218.86, "volume": 1650637.0}, {"date": "2017-03-03", "close": 218.98, "volume": 1765450.0}, {"date": "2017-03-06", "close": 218.3, "volume": 1530987.0}, {"date": "2017-03-07", "close": 217.64, "volume": 1742746.0}, {"date": "2017-03-08", "close": 217.18, "volume": 1784348.0}, {"date": "2017-03-09", "close": 217.41, "volume": 1634713.0}, {"date": "2017-03-10", "close": 218.17, "volume": 1819854.0}, {"date": "2017-03-13", "close": 218.3, "volume": 1388136.0}, {"date": "2017-03-14", "close": 217.56, "volume": 1425507.0}, {"date": "2017-03-15", "close": 219.37, "volume": 3358621.0}, {"date": "2017-03-16", "close": 219.0, "volume": 1710880.0}, {"date": "2017-03-17", "close": 218.56, "volume": 1588560.0}, {"date": "2017-03-20", "close": 218.3327, "volume": 1035933.0}, {"date": "2017-03-21", "close": 215.58, "volume": 3457101.0}, {"date": "2017-03-22", "close": 215.02, "volume": 2599402.0}, {"date": "2017-03-23", "close": 214.8, "volume": 2436711.0}, {"date": "2017-03-24", "close": 214.73, "volume": 2647438.0}, {"date": "2017-03-27", "close": 214.38, "volume": 2082833.0}, {"date": "2017-03-28", "close": 215.97, "volume": 3056514.0}, {"date": "2017-03-29", "close": 216.29, "volume": 1748600.0}, {"date": "2017-03-30", "close": 216.87, "volume": 2494840.0}, {"date": "2017-03-31", "close": 216.35, "volume": 1331399.0}, {"date": "2017-04-03", "close": 216.08, "volume": 2843846.0}, {"date": "2017-04-04", "close": 216.2, "volume": 2481594.0}, {"date": "2017-04-05", "close": 215.54, "volume": 2306068.0}, {"date": "2017-04-06", "close": 216.1, "volume": 1633943.0}, {"date": "2017-04-07", "close": 215.91, "volume": 1835941.0}, {"date": "2017-04-10", "close": 216.06, "volume": 1311871.0}, {"date": "2017-04-11", "close": 215.79, "volume": 1780780.0}, {"date": "2017-04-12", "close": 214.9, "volume": 2002341.0}, {"date": "2017-04-13", "close": 213.47, "volume": 1806819.0}, {"date": "2017-04-17", "close": 215.34, "volume": 1746887.0}, {"date": "2017-04-18", "close": 214.75, "volume": 2696119.0}, {"date": "2017-04-19", "close": 214.28, "volume": 2032370.0}, {"date": "2017-04-20", "close": 216.03, "volume": 2734279.0}, {"date": "2017-04-21", "close": 215.4, "volume": 2594355.0}, {"date": "2017-04-24", "close": 217.7, "volume": 2365494.0}, {"date": "2017-04-25", "close": 219.01, "volume": 1745228.0}, {"date": "2017-04-26", "close": 218.85, "volume": 2822234.0}, {"date": "2017-04-27", "close": 219.02, "volume": 1154178.0}, {"date": "2017-04-28", "close": 218.6, "volume": 1257631.0}, {"date": "2017-05-01", "close": 219.13, "volume": 1506102.0}, {"date": "2017-05-02", "close": 219.2, "volume": 2572989.0}, {"date": "2017-05-03", "close": 218.98, "volume": 1649860.0}, {"date": "2017-05-04", "close": 219.18, "volume": 1439117.0}, {"date": "2017-05-05", "close": 220.06, "volume": 1729759.0}, {"date": "2017-05-08", "close": 220.07, "volume": 2224456.0}, {"date": "2017-05-09", "close": 219.79, "volume": 1636937.0}, {"date": "2017-05-10", "close": 220.2, "volume": 1067127.0}, {"date": "2017-05-11", "close": 219.75, "volume": 1855740.0}, {"date": "2017-05-12", "close": 219.41, "volume": 1056500.0}, {"date": "2017-05-15", "close": 220.52, "volume": 1440947.0}, {"date": "2017-05-16", "close": 220.48, "volume": 2445253.0}, {"date": "2017-05-17", "close": 216.57, "volume": 3499143.0}, {"date": "2017-05-18", "close": 217.36, "volume": 2894672.0}, {"date": "2017-05-19", "close": 218.71, "volume": 2436492.0}, {"date": "2017-05-22", "close": 219.93, "volume": 1859686.0}, {"date": "2017-05-23", "close": 220.36, "volume": 1258922.0}, {"date": "2017-05-24", "close": 220.89, "volume": 1454444.0}, {"date": "2017-05-25", "close": 221.92, "volume": 1564670.0}, {"date": "2017-05-26", "close": 221.93, "volume": 1196032.0}, {"date": "2017-05-30", "close": 221.72, "volume": 1511760.0}, {"date": "2017-05-31", "close": 221.67, "volume": 2326114.0}, {"date": "2017-06-01", "close": 223.4, "volume": 2108668.0}, {"date": "2017-06-02", "close": 224.1, "volume": 1857591.0}, {"date": "2017-06-05", "close": 223.95, "volume": 1831231.0}, {"date": "2017-06-06", "close": 223.31, "volume": 1449440.0}, {"date": "2017-06-07", "close": 223.68, "volume": 1328853.0}, {"date": "2017-06-08", "close": 223.76, "volume": 1116083.0}, {"date": "2017-06-09", "close": 223.5, "volume": 2117595.0}, {"date": "2017-06-12", "close": 223.41, "volume": 1812635.0}, {"date": "2017-06-13", "close": 224.5, "volume": 2170673.0}, {"date": "2017-06-14", "close": 224.26, "volume": 1885951.0}, {"date": "2017-06-15", "close": 223.81, "volume": 2171052.0}, {"date": "2017-06-16", "close": 223.87, "volume": 1603601.0}, {"date": "2017-06-19", "close": 225.7, "volume": 1433388.0}, {"date": "2017-06-20", "close": 224.22, "volume": 1365991.0}, {"date": "2017-06-21", "close": 224.13, "volume": 1421904.0}, {"date": "2017-06-22", "close": 224.0, "volume": 1344396.0}, {"date": "2017-06-23", "close": 223.37, "volume": 1257512.0}, {"date": "2017-06-26", "close": 223.44, "volume": 1321646.0}, {"date": "2017-06-27", "close": 221.66, "volume": 3476677.0}, {"date": "2017-06-28", "close": 223.62, "volume": 2875559.0}, {"date": "2017-06-29", "close": 221.69, "volume": 4612398.0}, {"date": "2017-06-30", "close": 222.06, "volume": 2982307.0}, {"date": "2017-07-03", "close": 222.55, "volume": 1762460.0}, {"date": "2017-07-05", "close": 222.94, "volume": 2042870.0}, {"date": "2017-07-06", "close": 220.94, "volume": 2541271.0}, {"date": "2017-07-07", "close": 222.34, "volume": 2148108.0}, {"date": "2017-07-10", "close": 222.57, "volume": 1800220.0}, {"date": "2017-07-11", "close": 222.4, "volume": 1638819.0}, {"date": "2017-07-12", "close": 224.07, "volume": 1491417.0}, {"date": "2017-07-13", "close": 224.45, "volume": 1485723.0}, {"date": "2017-07-14", "close": 225.47, "volume": 1642408.0}, {"date": "2017-07-17", "close": 225.5, "volume": 1176176.0}, {"date": "2017-07-18", "close": 225.67, "volume": 3145933.0}, {"date": "2017-07-19", "close": 226.86, "volume": 1255297.0}, {"date": "2017-07-20", "close": 226.93, "volume": 1696222.0}, {"date": "2017-07-21", "close": 226.77, "volume": 2461780.0}, {"date": "2017-07-24", "close": 226.69, "volume": 1277797.0}, {"date": "2017-07-25", "close": 227.23, "volume": 1347964.0}, {"date": "2017-07-26", "close": 227.3, "volume": 1574139.0}, {"date": "2017-07-27", "close": 227.03, "volume": 1832975.0}, {"date": "2017-07-28", "close": 226.77, "volume": 2364130.0}, {"date": "2017-07-31", "close": 226.64, "volume": 3020044.0}, {"date": "2017-08-01", "close": 227.15, "volume": 1672901.0}, {"date": "2017-08-02", "close": 227.28, "volume": 1889530.0}, {"date": "2017-08-03", "close": 226.88, "volume": 1266382.0}, {"date": "2017-08-04", "close": 227.26, "volume": 1039834.0}, {"date": "2017-08-07", "close": 227.63, "volume": 844945.0}, {"date": "2017-08-08", "close": 227.18, "volume": 1065063.0}, {"date": "2017-08-09", "close": 227.05, "volume": 1534498.0}, {"date": "2017-08-10", "close": 223.93, "volume": 3039142.0}, {"date": "2017-08-11", "close": 224.23, "volume": 1584404.0}, {"date": "2017-08-14", "close": 226.43, "volume": 2201644.0}, {"date": "2017-08-15", "close": 226.45, "volume": 1309472.0}, {"date": "2017-08-16", "close": 226.81, "volume": 1529518.0}, {"date": "2017-08-17", "close": 223.28, "volume": 3390886.0}, {"date": "2017-08-18", "close": 222.87, "volume": 2691129.0}, {"date": "2017-08-21", "close": 223.14, "volume": 1281367.0}, {"date": "2017-08-22", "close": 225.4, "volume": 1455546.0}, {"date": "2017-08-23", "close": 224.63, "volume": 1463209.0}, {"date": "2017-08-24", "close": 224.11, "volume": 1345358.0}, {"date": "2017-08-25", "close": 224.6, "volume": 1220802.0}, {"date": "2017-08-28", "close": 224.68, "volume": 788332.0}, {"date": "2017-08-29", "close": 224.85, "volume": 1394206.0}, {"date": "2017-08-30", "close": 225.97, "volume": 1368497.0}, {"date": "2017-08-31", "close": 227.3, "volume": 2202651.0}, {"date": "2017-09-01", "close": 227.69, "volume": 1393725.0}, {"date": "2017-09-05", "close": 226.01, "volume": 2222474.0}, {"date": "2017-09-06", "close": 226.8, "volume": 1523294.0}, {"date": "2017-09-07", "close": 226.75, "volume": 1620299.0}, {"date": "2017-09-08", "close": 226.4, "volume": 1896850.0}, {"date": "2017-09-11", "close": 228.87, "volume": 1607230.0}, {"date": "2017-09-12", "close": 229.71, "volume": 1535002.0}, {"date": "2017-09-13", "close": 229.85, "volume": 1154977.0}, {"date": "2017-09-14", "close": 229.77, "volume": 1854080.0}, {"date": "2017-09-15", "close": 230.09, "volume": 1419681.0}, {"date": "2017-09-18", "close": 230.49, "volume": 1322553.0}, {"date": "2017-09-19", "close": 230.77, "volume": 1296913.0}, {"date": "2017-09-20", "close": 229.72, "volume": 1850312.0}, {"date": "2017-09-21", "close": 229.07, "volume": 1899305.0}, {"date": "2017-09-22", "close": 229.04, "volume": 1599223.0}, {"date": "2017-09-25", "close": 228.7, "volume": 1523493.0}, {"date": "2017-09-26", "close": 228.78, "volume": 2335044.0}, {"date": "2017-09-27", "close": 229.67, "volume": 2103652.0}, {"date": "2017-09-28", "close": 229.94, "volume": 1084001.0}, {"date": "2017-09-29", "close": 230.76, "volume": 1726160.0}, {"date": "2017-10-02", "close": 231.73, "volume": 1960080.0}, {"date": "2017-10-03", "close": 232.2, "volume": 1316010.0}, {"date": "2017-10-04", "close": 232.52, "volume": 1006990.0}, {"date": "2017-10-05", "close": 233.9, "volume": 1465127.0}, {"date": "2017-10-06", "close": 233.68, "volume": 1101336.0}, {"date": "2017-10-09", "close": 233.27, "volume": 768438.0}, {"date": "2017-10-10", "close": 233.86, "volume": 1027634.0}, {"date": "2017-10-11", "close": 234.24, "volume": 1031461.0}, {"date": "2017-10-12", "close": 233.88, "volume": 1079399.0}, {"date": "2017-10-13", "close": 234.14, "volume": 1067871.0}, {"date": "2017-10-16", "close": 234.51, "volume": 1767453.0}, {"date": "2017-10-17", "close": 234.66, "volume": 1332411.0}, {"date": "2017-10-18", "close": 234.87, "volume": 1527797.0}, {"date": "2017-10-19", "close": 234.99, "volume": 1653619.0}, {"date": "2017-10-20", "close": 236.16, "volume": 1296314.0}, {"date": "2017-10-23", "close": 235.3, "volume": 1100538.0}, {"date": "2017-10-24", "close": 235.63, "volume": 1817973.0}, {"date": "2017-10-25", "close": 234.5, "volume": 1943399.0}, {"date": "2017-10-26", "close": 234.72, "volume": 3297406.0}, {"date": "2017-10-27", "close": 236.72, "volume": 2824985.0}, {"date": "2017-10-30", "close": 235.86, "volume": 1292843.0}, {"date": "2017-10-31", "close": 236.13, "volume": 1356927.0}, {"date": "2017-11-01", "close": 236.54, "volume": 2077841.0}, {"date": "2017-11-02", "close": 236.64, "volume": 1905185.0}, {"date": "2017-11-03", "close": 237.43, "volume": 1934271.0}, {"date": "2017-11-06", "close": 237.79, "volume": 1688740.0}, {"date": "2017-11-07", "close": 237.69, "volume": 1499080.0}, {"date": "2017-11-08", "close": 238.04, "volume": 4710976.0}, {"date": "2017-11-09", "close": 237.18, "volume": 1644178.0}, {"date": "2017-11-10", "close": 237.04, "volume": 1018957.0}, {"date": "2017-11-13", "close": 237.32, "volume": 900110.0}, {"date": "2017-11-14", "close": 236.74, "volume": 2762623.0}, {"date": "2017-11-15", "close": 235.53, "volume": 2433133.0}, {"date": "2017-11-16", "close": 237.54, "volume": 1072291.0}, {"date": "2017-11-17", "close": 236.9, "volume": 1370465.0}, {"date": "2017-11-20", "close": 237.21, "volume": 1419879.0}, {"date": "2017-11-21", "close": 238.79, "volume": 1151503.0}, {"date": "2017-11-22", "close": 238.62, "volume": 2143700.0}, {"date": "2017-11-24", "close": 239.12, "volume": 1219347.0}, {"date": "2017-11-27", "close": 239.05, "volume": 2654205.0}, {"date": "2017-11-28", "close": 241.42, "volume": 1796472.0}, {"date": "2017-11-29", "close": 241.33, "volume": 2440629.0}, {"date": "2017-11-30", "close": 243.35, "volume": 5447906.0}, {"date": "2017-12-01", "close": 242.9, "volume": 3775303.0}, {"date": "2017-12-04", "close": 242.64, "volume": 2162181.0}, {"date": "2017-12-05", "close": 241.78, "volume": 1884296.0}, {"date": "2017-12-06", "close": 241.77, "volume": 1204971.0}, {"date": "2017-12-07", "close": 242.57, "volume": 2669406.0}, {"date": "2017-12-08", "close": 243.89, "volume": 1685499.0}, {"date": "2017-12-11", "close": 244.68, "volume": 2512424.0}, {"date": "2017-12-12", "close": 245.1, "volume": 1854827.0}, {"date": "2017-12-13", "close": 245.04, "volume": 1808322.0}, {"date": "2017-12-14", "close": 244.07, "volume": 1932655.0}, {"date": "2017-12-15", "close": 246.12, "volume": 3170286.0}, {"date": "2017-12-18", "close": 247.65, "volume": 2086187.0}, {"date": "2017-12-19", "close": 246.75, "volume": 3170010.0}, {"date": "2017-12-20", "close": 246.56, "volume": 2569956.0}, {"date": "2017-12-21", "close": 247.06, "volume": 2261961.0}, {"date": "2017-12-22", "close": 247.01, "volume": 1887410.0}, {"date": "2017-12-26", "close": 245.54, "volume": 1491057.0}, {"date": "2017-12-27", "close": 245.68, "volume": 1379299.0}, {"date": "2017-12-28", "close": 246.14, "volume": 2346667.0}, {"date": "2017-12-29", "close": 245.29, "volume": 2326598.0}, {"date": "2018-01-02", "close": 247.09, "volume": 2782060.0}, {"date": "2018-01-03", "close": 248.56, "volume": 2917203.0}, {"date": "2018-01-04", "close": 249.65, "volume": 2917422.0}, {"date": "2018-01-05", "close": 251.25, "volume": 2189861.0}, {"date": "2018-01-08", "close": 251.77, "volume": 2475589.0}, {"date": "2018-01-09", "close": 252.3, "volume": 2129742.0}, {"date": "2018-01-10", "close": 251.87, "volume": 1953381.0}, {"date": "2018-01-11", "close": 253.73, "volume": 2279591.0}, {"date": "2018-01-12", "close": 255.41, "volume": 2024820.0}, {"date": "2018-01-16", "close": 254.48, "volume": 3714596.0}, {"date": "2018-01-17", "close": 256.94, "volume": 1862378.0}, {"date": "2018-01-18", "close": 256.59, "volume": 3153715.0}, {"date": "2018-01-19", "close": 257.68, "volume": 2541142.0}, {"date": "2018-01-22", "close": 259.75, "volume": 1605717.0}, {"date": "2018-01-23", "close": 260.34, "volume": 2160976.0}, {"date": "2018-01-24", "close": 260.21, "volume": 2933941.0}, {"date": "2018-01-25", "close": 260.33, "volume": 3584788.0}, {"date": "2018-01-26", "close": 263.36, "volume": 2857116.0}, {"date": "2018-01-29", "close": 261.54, "volume": 5141163.0}, {"date": "2018-01-30", "close": 258.75, "volume": 6672647.0}, {"date": "2018-01-31", "close": 258.99, "volume": 5593519.0}, {"date": "2018-02-01", "close": 258.73, "volume": 3122033.0}, {"date": "2018-02-02", "close": 253.19, "volume": 5530280.0}, {"date": "2018-02-05", "close": 242.79, "volume": 8491571.0}, {"date": "2018-02-06", "close": 247.28, "volume": 11693970.0}, {"date": "2018-02-07", "close": 245.93, "volume": 6227126.0}, {"date": "2018-02-08", "close": 236.79, "volume": 6964470.0}, {"date": "2018-02-09", "close": 240.44, "volume": 9711358.0}, {"date": "2018-02-12", "close": 243.74, "volume": 4233444.0}, {"date": "2018-02-13", "close": 244.56, "volume": 3077228.0}, {"date": "2018-02-14", "close": 247.76, "volume": 3648025.0}, {"date": "2018-02-15", "close": 250.97, "volume": 2923085.0}, {"date": "2018-02-16", "close": 250.94, "volume": 3007005.0}, {"date": "2018-02-20", "close": 249.42, "volume": 3453118.0}, {"date": "2018-02-21", "close": 248.11, "volume": 2784085.0}, {"date": "2018-02-22", "close": 248.41, "volume": 3177556.0}, {"date": "2018-02-23", "close": 252.49, "volume": 2922491.0}, {"date": "2018-02-26", "close": 255.4, "volume": 1890796.0}, {"date": "2018-02-27", "close": 252.14, "volume": 2941311.0}, {"date": "2018-02-28", "close": 249.34, "volume": 2715904.0}, {"date": "2018-03-01", "close": 246.05, "volume": 5168264.0}, {"date": "2018-03-02", "close": 247.36, "volume": 3275983.0}, {"date": "2018-03-05", "close": 250.2, "volume": 3024459.0}, {"date": "2018-03-06", "close": 250.83, "volume": 1912412.0}, {"date": "2018-03-07", "close": 250.72, "volume": 2729185.0}, {"date": "2018-03-08", "close": 251.89, "volume": 3017059.0}, {"date": "2018-03-09", "close": 256.25, "volume": 2450255.0}, {"date": "2018-03-12", "close": 256.0, "volume": 2029093.0}, {"date": "2018-03-13", "close": 254.31, "volume": 3078246.0}, {"date": "2018-03-14", "close": 252.97, "volume": 2351694.0}, {"date": "2018-03-15", "close": 252.73, "volume": 2155124.0}, {"date": "2018-03-16", "close": 252.99, "volume": 1553556.0}, {"date": "2018-03-19", "close": 249.61, "volume": 2708907.0}, {"date": "2018-03-20", "close": 250.05, "volume": 1983161.0}, {"date": "2018-03-21", "close": 249.47, "volume": 2768382.0}, {"date": "2018-03-22", "close": 243.27, "volume": 3581253.0}, {"date": "2018-03-23", "close": 238.09, "volume": 3815252.0}, {"date": "2018-03-26", "close": 243.53, "volume": 5526961.0}, {"date": "2018-03-27", "close": 239.31, "volume": 3359870.0}, {"date": "2018-03-28", "close": 238.64, "volume": 4380101.0}, {"date": "2018-03-29", "close": 242.08, "volume": 2911327.0}, {"date": "2018-04-02", "close": 236.48, "volume": 4688088.0}, {"date": "2018-04-03", "close": 239.48, "volume": 3277580.0}, {"date": "2018-04-04", "close": 242.24, "volume": 4593938.0}, {"date": "2018-04-05", "close": 243.99, "volume": 3407580.0}, {"date": "2018-04-06", "close": 238.62, "volume": 4931106.0}, {"date": "2018-04-09", "close": 239.59, "volume": 2954660.0}, {"date": "2018-04-10", "close": 243.54, "volume": 2905256.0}, {"date": "2018-04-11", "close": 242.25, "volume": 2067971.0}, {"date": "2018-04-12", "close": 244.28, "volume": 1710966.0}, {"date": "2018-04-13", "close": 243.6, "volume": 2887101.0}, {"date": "2018-04-16", "close": 245.58, "volume": 2148738.0}, {"date": "2018-04-17", "close": 248.22, "volume": 2300213.0}, {"date": "2018-04-18", "close": 248.36, "volume": 1364762.0}, {"date": "2018-04-19", "close": 247.0, "volume": 1997217.0}, {"date": "2018-04-20", "close": 245.0, "volume": 2103703.0}, {"date": "2018-04-23", "close": 244.89, "volume": 1471504.0}, {"date": "2018-04-24", "close": 241.55, "volume": 3653237.0}, {"date": "2018-04-25", "close": 242.17, "volume": 2347549.0}, {"date": "2018-04-26", "close": 244.66, "volume": 2104648.0}, {"date": "2018-04-27", "close": 244.92, "volume": 2178845.0}, {"date": "2018-04-30", "close": 242.92, "volume": 2125995.0}, {"date": "2018-05-01", "close": 243.44, "volume": 2323105.0}, {"date": "2018-05-02", "close": 241.78, "volume": 1635557.0}, {"date": "2018-05-03", "close": 241.21, "volume": 2665256.0}, {"date": "2018-05-04", "close": 244.41, "volume": 1785209.0}, {"date": "2018-05-07", "close": 245.17, "volume": 3124472.0}, {"date": "2018-05-08", "close": 245.16, "volume": 1924189.0}, {"date": "2018-05-09", "close": 247.54, "volume": 1505840.0}, {"date": "2018-05-10", "close": 249.86, "volume": 1534516.0}, {"date": "2018-05-11", "close": 250.47, "volume": 1703355.0}, {"date": "2018-05-14", "close": 250.75, "volume": 1476645.0}, {"date": "2018-05-15", "close": 249.03, "volume": 2600600.0}, {"date": "2018-05-16", "close": 250.09, "volume": 2587968.0}, {"date": "2018-05-17", "close": 249.88, "volume": 1714389.0}, {"date": "2018-05-18", "close": 249.26, "volume": 1702950.0}, {"date": "2018-05-21", "close": 251.09, "volume": 1263177.0}, {"date": "2018-05-22", "close": 250.37, "volume": 1055236.0}, {"date": "2018-05-23", "close": 251.15, "volume": 1483938.0}, {"date": "2018-05-24", "close": 250.67, "volume": 2025335.0}, {"date": "2018-05-25", "close": 250.04, "volume": 1654804.0}, {"date": "2018-05-29", "close": 247.15, "volume": 4464294.0}, {"date": "2018-05-30", "close": 250.41, "volume": 1359124.0}, {"date": "2018-05-31", "close": 248.79, "volume": 2377584.0}, {"date": "2018-06-01", "close": 251.41, "volume": 1953843.0}, {"date": "2018-06-04", "close": 252.52, "volume": 2031056.0}, {"date": "2018-06-05", "close": 252.87, "volume": 1489832.0}, {"date": "2018-06-06", "close": 254.89, "volume": 2760959.0}, {"date": "2018-06-07", "close": 254.77, "volume": 2616054.0}, {"date": "2018-06-08", "close": 255.57, "volume": 1517353.0}, {"date": "2018-06-11", "close": 255.9, "volume": 2646489.0}, {"date": "2018-06-12", "close": 256.33, "volume": 1180153.0}, {"date": "2018-06-13", "close": 255.31, "volume": 2507525.0}, {"date": "2018-06-14", "close": 256.05, "volume": 1913998.0}, {"date": "2018-06-15", "close": 255.83, "volume": 2000044.0}, {"date": "2018-06-18", "close": 255.22, "volume": 2016568.0}, {"date": "2018-06-19", "close": 254.25, "volume": 1863051.0}, {"date": "2018-06-20", "close": 254.71, "volume": 1577464.0}, {"date": "2018-06-21", "close": 253.12, "volume": 4029283.0}, {"date": "2018-06-22", "close": 253.57, "volume": 3092450.0}, {"date": "2018-06-25", "close": 250.06, "volume": 6689898.0}, {"date": "2018-06-26", "close": 250.61, "volume": 2968552.0}, {"date": "2018-06-27", "close": 248.53, "volume": 3430195.0}, {"date": "2018-06-28", "close": 248.88, "volume": 2634904.0}, {"date": "2018-06-29", "close": 249.51, "volume": 3709089.0}, {"date": "2018-07-02", "close": 249.8, "volume": 1942697.0}, {"date": "2018-07-03", "close": 248.79, "volume": 1157884.0}, {"date": "2018-07-05", "close": 250.92, "volume": 1942455.0}, {"date": "2018-07-06", "close": 253.01, "volume": 2622351.0}, {"date": "2018-07-09", "close": 255.25, "volume": 3979302.0}, {"date": "2018-07-10", "close": 256.14, "volume": 1303748.0}, {"date": "2018-07-11", "close": 254.39, "volume": 2334647.0}, {"date": "2018-07-12", "close": 256.57, "volume": 2873700.0}, {"date": "2018-07-13", "close": 256.79, "volume": 1814926.0}, {"date": "2018-07-16", "close": 256.63, "volume": 993010.0}, {"date": "2018-07-17", "close": 257.73, "volume": 1825862.0}, {"date": "2018-07-18", "close": 258.2, "volume": 2606249.0}, {"date": "2018-07-19", "close": 257.22, "volume": 2048463.0}, {"date": "2018-07-20", "close": 256.98, "volume": 2710768.0}, {"date": "2018-07-23", "close": 257.47, "volume": 1446456.0}, {"date": "2018-07-24", "close": 258.68, "volume": 2916391.0}, {"date": "2018-07-25", "close": 261.05, "volume": 2615113.0}, {"date": "2018-07-26", "close": 260.28, "volume": 2166022.0}, {"date": "2018-07-27", "close": 258.59, "volume": 2666731.0}, {"date": "2018-07-30", "close": 257.1, "volume": 1601373.0}, {"date": "2018-07-31", "close": 258.4, "volume": 1991981.0}, {"date": "2018-08-01", "close": 258.08, "volume": 1651718.0}, {"date": "2018-08-02", "close": 259.39, "volume": 1767069.0}, {"date": "2018-08-03", "close": 260.66, "volume": 2017544.0}, {"date": "2018-08-06", "close": 261.64, "volume": 1842538.0}, {"date": "2018-08-07", "close": 262.37, "volume": 2619136.0}, {"date": "2018-08-08", "close": 262.23, "volume": 1560763.0}, {"date": "2018-08-09", "close": 261.9, "volume": 1084117.0}, {"date": "2018-08-10", "close": 260.12, "volume": 2394765.0}, {"date": "2018-08-13", "close": 259.14, "volume": 3685133.0}, {"date": "2018-08-14", "close": 260.81, "volume": 1530894.0}, {"date": "2018-08-15", "close": 258.89, "volume": 2587660.0}, {"date": "2018-08-16", "close": 260.99, "volume": 1692554.0}, {"date": "2018-08-17", "close": 261.86, "volume": 2278711.0}, {"date": "2018-08-20", "close": 262.44, "volume": 1245408.0}, {"date": "2018-08-21", "close": 263.01, "volume": 1928441.0}, {"date": "2018-08-22", "close": 262.93, "volume": 1708048.0}, {"date": "2018-08-23", "close": 262.55, "volume": 2307738.0}, {"date": "2018-08-24", "close": 264.2, "volume": 2329244.0}, {"date": "2018-08-27", "close": 266.19, "volume": 2370864.0}, {"date": "2018-08-28", "close": 266.34, "volume": 3027095.0}, {"date": "2018-08-29", "close": 267.8, "volume": 2115971.0}, {"date": "2018-08-30", "close": 266.71, "volume": 2625380.0}, {"date": "2018-08-31", "close": 266.72, "volume": 3172334.0}, {"date": "2018-09-04", "close": 266.35, "volume": 3623280.0}, {"date": "2018-09-05", "close": 265.6, "volume": 4594806.0}, {"date": "2018-09-06", "close": 264.82, "volume": 1686991.0}, {"date": "2018-09-07", "close": 264.18, "volume": 2634293.0}, {"date": "2018-09-10", "close": 264.68, "volume": 2832599.0}, {"date": "2018-09-11", "close": 265.68, "volume": 3419128.0}, {"date": "2018-09-12", "close": 265.71, "volume": 3019320.0}, {"date": "2018-09-13", "close": 267.22, "volume": 2087850.0}, {"date": "2018-09-14", "close": 267.36, "volume": 1860993.0}, {"date": "2018-09-17", "close": 265.85, "volume": 2513864.0}, {"date": "2018-09-18", "close": 267.3, "volume": 1823549.0}, {"date": "2018-09-19", "close": 267.6, "volume": 2076735.0}, {"date": "2018-09-20", "close": 269.75, "volume": 3349316.0}, {"date": "2018-09-21", "close": 269.56, "volume": 1352496.0}, {"date": "2018-09-24", "close": 268.66, "volume": 2070680.0}, {"date": "2018-09-25", "close": 268.33, "volume": 2360623.0}, {"date": "2018-09-26", "close": 266.34, "volume": 2568049.0}, {"date": "2018-09-27", "close": 267.08, "volume": 3077279.0}, {"date": "2018-09-28", "close": 267.05, "volume": 1774229.0}, {"date": "2018-10-01", "close": 268.04, "volume": 1969140.0}, {"date": "2018-10-02", "close": 268.01, "volume": 3033663.0}, {"date": "2018-10-03", "close": 268.24, "volume": 2505430.0}, {"date": "2018-10-04", "close": 266.04, "volume": 5003378.0}, {"date": "2018-10-05", "close": 264.54, "volume": 2564352.0}, {"date": "2018-10-08", "close": 264.47, "volume": 3219282.0}, {"date": "2018-10-09", "close": 264.13, "volume": 2078175.0}, {"date": "2018-10-10", "close": 255.6, "volume": 5797025.0}, {"date": "2018-10-11", "close": 250.22, "volume": 9026969.0}, {"date": "2018-10-12", "close": 253.6, "volume": 7134586.0}, {"date": "2018-10-15", "close": 252.21, "volume": 3303831.0}, {"date": "2018-10-16", "close": 257.58, "volume": 3307440.0}, {"date": "2018-10-17", "close": 257.67, "volume": 2839075.0}, {"date": "2018-10-18", "close": 254.05, "volume": 3045837.0}, {"date": "2018-10-19", "close": 253.85, "volume": 2684008.0}, {"date": "2018-10-22", "close": 252.8, "volume": 2100637.0}, {"date": "2018-10-23", "close": 251.28, "volume": 5206411.0}, {"date": "2018-10-24", "close": 243.78, "volume": 4052772.0}, {"date": "2018-10-25", "close": 248.15, "volume": 4440926.0}, {"date": "2018-10-26", "close": 243.76, "volume": 5278686.0}, {"date": "2018-10-29", "close": 242.5, "volume": 5122453.0}, {"date": "2018-10-30", "close": 246.21, "volume": 3617088.0}, {"date": "2018-10-31", "close": 248.79, "volume": 4072708.0}, {"date": "2018-11-01", "close": 251.37, "volume": 2865599.0}, {"date": "2018-11-02", "close": 249.81, "volume": 3184433.0}, {"date": "2018-11-05", "close": 251.23, "volume": 1912051.0}, {"date": "2018-11-06", "close": 252.82, "volume": 2254059.0}, {"date": "2018-11-07", "close": 258.16, "volume": 3089615.0}, {"date": "2018-11-08", "close": 257.72, "volume": 2466929.0}, {"date": "2018-11-09", "close": 255.34, "volume": 3078543.0}, {"date": "2018-11-12", "close": 250.41, "volume": 2709923.0}, {"date": "2018-11-13", "close": 249.99, "volume": 3094258.0}, {"date": "2018-11-14", "close": 248.28, "volume": 3617228.0}, {"date": "2018-11-15", "close": 250.85, "volume": 3903277.0}, {"date": "2018-11-16", "close": 251.49, "volume": 2342764.0}, {"date": "2018-11-19", "close": 247.32, "volume": 2973603.0}, {"date": "2018-11-20", "close": 242.77, "volume": 4996078.0}, {"date": "2018-11-21", "close": 243.58, "volume": 2424900.0}, {"date": "2018-11-23", "close": 242.01, "volume": 830910.0}, {"date": "2018-11-26", "close": 245.8, "volume": 2494850.0}, {"date": "2018-11-27", "close": 246.57, "volume": 2849623.0}, {"date": "2018-11-28", "close": 252.33, "volume": 3722618.0}, {"date": "2018-11-29", "close": 251.81, "volume": 3267992.0}, {"date": "2018-11-30", "close": 253.48, "volume": 2992156.0}, {"date": "2018-12-03", "close": 256.61, "volume": 3940445.0}, {"date": "2018-12-04", "close": 248.65, "volume": 3831574.0}, {"date": "2018-12-06", "close": 248.02, "volume": 7708998.0}, {"date": "2018-12-07", "close": 242.26, "volume": 3927587.0}, {"date": "2018-12-10", "close": 242.55, "volume": 5983103.0}, {"date": "2018-12-11", "close": 242.62, "volume": 4538281.0}, {"date": "2018-12-12", "close": 243.96, "volume": 4116024.0}, {"date": "2018-12-13", "close": 243.88, "volume": 2609884.0}, {"date": "2018-12-14", "close": 239.38, "volume": 5088450.0}, {"date": "2018-12-17", "close": 233.23, "volume": 6125471.0}, {"date": "2018-12-18", "close": 233.14, "volume": 4689567.0}, {"date": "2018-12-19", "close": 229.42, "volume": 8208722.0}, {"date": "2018-12-20", "close": 225.65, "volume": 12124290.0}, {"date": "2018-12-21", "close": 221.16, "volume": 11808780.0}, {"date": "2018-12-24", "close": 215.07, "volume": 8493506.0}, {"date": "2018-12-26", "close": 225.95, "volume": 11586100.0}, {"date": "2018-12-27", "close": 228.05, "volume": 9555024.0}, {"date": "2018-12-28", "close": 227.76, "volume": 7435973.0}, {"date": "2018-12-31", "close": 229.81, "volume": 6683814.0}, {"date": "2019-01-02", "close": 229.99, "volume": 4885608.0}, {"date": "2019-01-03", "close": 224.5, "volume": 3329498.0}, {"date": "2019-01-04", "close": 231.91, "volume": 5098453.0}, {"date": "2019-01-07", "close": 233.65, "volume": 3705182.0}, {"date": "2019-01-08", "close": 235.92, "volume": 3544905.0}, {"date": "2019-01-09", "close": 237.01, "volume": 4564143.0}, {"date": "2019-01-10", "close": 238.0, "volume": 2803701.0}, {"date": "2019-01-11", "close": 237.89, "volume": 2550986.0}, {"date": "2019-01-14", "close": 236.58, "volume": 2652539.0}, {"date": "2019-01-15", "close": 239.35, "volume": 5102836.0}, {"date": "2019-01-16", "close": 239.88, "volume": 4065461.0}, {"date": "2019-01-17", "close": 241.67, "volume": 3057784.0}, {"date": "2019-01-18", "close": 244.92, "volume": 4941840.0}, {"date": "2019-01-22", "close": 241.66, "volume": 5785053.0}, {"date": "2019-01-23", "close": 242.02, "volume": 3075894.0}, {"date": "2019-01-24", "close": 242.26, "volume": 2188292.0}, {"date": "2019-01-25", "close": 244.32, "volume": 3676599.0}, {"date": "2019-01-28", "close": 242.43, "volume": 2404126.0}, {"date": "2019-01-29", "close": 242.13, "volume": 2428910.0}, {"date": "2019-01-30", "close": 245.96, "volume": 6026896.0}, {"date": "2019-01-31", "close": 248.01, "volume": 5303461.0}, {"date": "2019-02-01", "close": 248.22, "volume": 3718439.0}, {"date": "2019-02-04", "close": 249.99, "volume": 2541031.0}, {"date": "2019-02-05", "close": 251.1, "volume": 3613269.0}, {"date": "2019-02-06", "close": 250.79, "volume": 2052173.0}, {"date": "2019-02-07", "close": 248.33, "volume": 3906243.0}, {"date": "2019-02-08", "close": 248.65, "volume": 2512556.0}, {"date": "2019-02-11", "close": 248.78, "volume": 2986015.0}, {"date": "2019-02-12", "close": 252.0, "volume": 5978935.0}, {"date": "2019-02-13", "close": 252.76, "volume": 3566595.0}, {"date": "2019-02-14", "close": 252.2, "volume": 3247078.0}, {"date": "2019-02-15", "close": 254.98, "volume": 2805222.0}, {"date": "2019-02-19", "close": 255.42, "volume": 2506672.0}, {"date": "2019-02-20", "close": 256.01, "volume": 2156318.0}, {"date": "2019-02-21", "close": 255.08, "volume": 2019778.0}, {"date": "2019-02-22", "close": 256.61, "volume": 2119327.0}, {"date": "2019-02-25", "close": 256.99, "volume": 2940020.0}, {"date": "2019-02-26", "close": 256.8, "volume": 4623025.0}, {"date": "2019-02-27", "close": 256.67, "volume": 2136388.0}, {"date": "2019-02-28", "close": 256.07, "volume": 2206968.0}, {"date": "2019-03-01", "close": 257.83, "volume": 2866981.0}, {"date": "2019-03-04", "close": 256.84, "volume": 3377619.0}, {"date": "2019-03-05", "close": 256.54, "volume": 2472599.0}, {"date": "2019-03-06", "close": 254.9, "volume": 2517061.0}, {"date": "2019-03-07", "close": 252.85, "volume": 6440020.0}, {"date": "2019-03-08", "close": 252.34, "volume": 4521387.0}, {"date": "2019-03-11", "close": 256.02, "volume": 1878614.0}, {"date": "2019-03-12", "close": 256.93, "volume": 2271941.0}, {"date": "2019-03-13", "close": 258.68, "volume": 1972608.0}, {"date": "2019-03-14", "close": 258.59, "volume": 1547295.0}, {"date": "2019-03-15", "close": 259.85, "volume": 3146408.0}, {"date": "2019-03-18", "close": 260.78, "volume": 1827635.0}, {"date": "2019-03-19", "close": 260.86, "volume": 4058850.0}, {"date": "2019-03-20", "close": 259.93, "volume": 3414974.0}, {"date": "2019-03-21", "close": 261.43, "volume": 2964388.0}, {"date": "2019-03-22", "close": 256.46, "volume": 4316586.0}, {"date": "2019-03-25", "close": 256.23, "volume": 2893077.0}, {"date": "2019-03-26", "close": 258.08, "volume": 3174560.0}, {"date": "2019-03-27", "close": 256.88, "volume": 2714128.0}, {"date": "2019-03-28", "close": 257.88, "volume": 1708353.0}, {"date": "2019-03-29", "close": 259.54, "volume": 2831125.0}, {"date": "2019-04-01", "close": 262.53, "volume": 3303846.0}, {"date": "2019-04-02", "close": 262.62, "volume": 1511135.0}, {"date": "2019-04-03", "close": 263.11, "volume": 1933827.0}, {"date": "2019-04-04", "close": 263.74, "volume": 1734963.0}, {"date": "2019-04-05", "close": 265.01, "volume": 1504787.0}, {"date": "2019-04-08", "close": 265.24, "volume": 1719975.0}, {"date": "2019-04-09", "close": 263.83, "volume": 2016036.0}, {"date": "2019-04-10", "close": 264.74, "volume": 2990550.0}, {"date": "2019-04-11", "close": 264.69, "volume": 1562621.0}, {"date": "2019-04-12", "close": 266.48, "volume": 1903113.0}, {"date": "2019-04-15", "close": 266.3, "volume": 1584502.0}, {"date": "2019-04-16", "close": 266.49, "volume": 2447676.0}, {"date": "2019-04-17", "close": 265.84, "volume": 1866945.0}, {"date": "2019-04-18", "close": 266.34, "volume": 2788702.0}, {"date": "2019-04-22", "close": 266.6, "volume": 1126442.0}, {"date": "2019-04-23", "close": 268.9, "volume": 2617211.0}, {"date": "2019-04-24", "close": 268.37, "volume": 1391982.0}, {"date": "2019-04-25", "close": 268.27, "volume": 1237376.0}, {"date": "2019-04-26", "close": 269.5, "volume": 2172573.0}, {"date": "2019-04-29", "close": 269.84, "volume": 1890163.0}, {"date": "2019-04-30", "close": 270.01, "volume": 2023837.0}, {"date": "2019-05-01", "close": 268.04, "volume": 2669356.0}, {"date": "2019-05-02", "close": 267.51, "volume": 3009045.0}, {"date": "2019-05-03", "close": 270.05, "volume": 1969316.0}, {"date": "2019-05-06", "close": 268.98, "volume": 3966927.0}, {"date": "2019-05-07", "close": 264.62, "volume": 4752538.0}, {"date": "2019-05-08", "close": 264.1, "volume": 2662696.0}, {"date": "2019-05-09", "close": 263.29, "volume": 3094808.0}, {"date": "2019-05-10", "close": 264.52, "volume": 3132036.0}, {"date": "2019-05-13", "close": 258.03, "volume": 5548217.0}, {"date": "2019-05-14", "close": 260.27, "volume": 4702647.0}, {"date": "2019-05-15", "close": 261.81, "volume": 2444406.0}, {"date": "2019-05-16", "close": 264.21, "volume": 3221513.0}, {"date": "2019-05-17", "close": 262.61, "volume": 2719513.0}, {"date": "2019-05-20", "close": 260.82, "volume": 2762623.0}, {"date": "2019-05-21", "close": 263.03, "volume": 2760813.0}, {"date": "2019-05-22", "close": 262.31, "volume": 3421502.0}, {"date": "2019-05-23", "close": 259.24, "volume": 3813201.0}, {"date": "2019-05-24", "close": 259.69, "volume": 1833053.0}, {"date": "2019-05-28", "close": 257.36, "volume": 2566079.0}, {"date": "2019-05-29", "close": 255.59, "volume": 4593562.0}, {"date": "2019-05-30", "close": 256.3, "volume": 2977192.0}, {"date": "2019-05-31", "close": 252.87, "volume": 3698782.0}, {"date": "2019-06-03", "close": 252.12, "volume": 3825614.0}, {"date": "2019-06-04", "close": 257.67, "volume": 3536293.0}, {"date": "2019-06-05", "close": 259.85, "volume": 2646522.0}, {"date": "2019-06-06", "close": 261.54, "volume": 2277840.0}, {"date": "2019-06-07", "close": 264.15, "volume": 1877426.0}, {"date": "2019-06-10", "close": 265.39, "volume": 2846143.0}, {"date": "2019-06-11", "close": 265.34, "volume": 1894531.0}, {"date": "2019-06-12", "close": 264.84, "volume": 1712276.0}, {"date": "2019-06-13", "close": 266.02, "volume": 1813685.0}, {"date": "2019-06-14", "close": 265.62, "volume": 1203356.0}, {"date": "2019-06-17", "close": 265.86, "volume": 1782613.0}, {"date": "2019-06-18", "close": 268.51, "volume": 2340697.0}, {"date": "2019-06-19", "close": 269.22, "volume": 1684486.0}, {"date": "2019-06-20", "close": 271.73, "volume": 3288090.0}, {"date": "2019-06-21", "close": 271.41, "volume": 2225992.0}, {"date": "2019-06-24", "close": 271.06, "volume": 3518370.0}, {"date": "2019-06-25", "close": 268.38, "volume": 2287082.0}, {"date": "2019-06-26", "close": 268.12, "volume": 2988721.0}, {"date": "2019-06-27", "close": 267.67, "volume": 2054580.0}, {"date": "2019-06-28", "close": 269.15, "volume": 2883271.0}, {"date": "2019-07-01", "close": 271.44, "volume": 4505600.0}, {"date": "2019-07-02", "close": 272.23, "volume": 3041654.0}, {"date": "2019-07-03", "close": 274.32, "volume": 2335798.0}, {"date": "2019-07-05", "close": 273.97, "volume": 3362535.0}, {"date": "2019-07-08", "close": 272.6, "volume": 3131845.0}, {"date": "2019-07-09", "close": 272.94, "volume": 2532925.0}, {"date": "2019-07-10", "close": 274.21, "volume": 2853620.0}, {"date": "2019-07-11", "close": 274.76, "volume": 2249449.0}, {"date": "2019-07-12", "close": 276.11, "volume": 2932354.0}, {"date": "2019-07-15", "close": 276.18, "volume": 1466344.0}, {"date": "2019-07-16", "close": 275.28, "volume": 1564200.0}, {"date": "2019-07-17", "close": 273.42, "volume": 1758128.0}, {"date": "2019-07-18", "close": 274.42, "volume": 3464704.0}, {"date": "2019-07-19", "close": 272.95, "volume": 2319545.0}, {"date": "2019-07-22", "close": 273.61, "volume": 1304991.0}, {"date": "2019-07-23", "close": 275.49, "volume": 1752997.0}, {"date": "2019-07-24", "close": 276.76, "volume": 1669885.0}, {"date": "2019-07-25", "close": 275.41, "volume": 1874216.0}, {"date": "2019-07-26", "close": 277.38, "volume": 1796961.0}, {"date": "2019-07-29", "close": 276.88, "volume": 2925862.0}, {"date": "2019-07-30", "close": 276.21, "volume": 1751061.0}, {"date": "2019-07-31", "close": 273.08, "volume": 4910040.0}, {"date": "2019-08-01", "close": 270.79, "volume": 6920969.0}, {"date": "2019-08-02", "close": 268.81, "volume": 5310356.0}, {"date": "2019-08-05", "close": 260.88, "volume": 7354009.0}, {"date": "2019-08-06", "close": 264.24, "volume": 4366766.0}, {"date": "2019-08-07", "close": 264.42, "volume": 4261217.0}, {"date": "2019-08-08", "close": 269.58, "volume": 3618814.0}, {"date": "2019-08-09", "close": 267.7, "volume": 2616286.0}, {"date": "2019-08-12", "close": 264.56, "volume": 2104466.0}, {"date": "2019-08-13", "close": 268.66, "volume": 3405324.0}, {"date": "2019-08-14", "close": 260.57, "volume": 4354779.0}, {"date": "2019-08-15", "close": 261.39, "volume": 2783321.0}, {"date": "2019-08-16", "close": 265.22, "volume": 2433959.0}, {"date": "2019-08-19", "close": 268.48, "volume": 1431401.0}, {"date": "2019-08-20", "close": 266.4, "volume": 1865144.0}, {"date": "2019-08-21", "close": 268.56, "volume": 2012417.0}, {"date": "2019-08-22", "close": 268.46, "volume": 1886585.0}, {"date": "2019-08-23", "close": 261.57, "volume": 4216363.0}, {"date": "2019-08-26", "close": 264.47, "volume": 2272271.0}, {"date": "2019-08-27", "close": 263.43, "volume": 2491178.0}, {"date": "2019-08-28", "close": 265.26, "volume": 3124885.0}, {"date": "2019-08-29", "close": 268.71, "volume": 3129402.0}, {"date": "2019-08-30", "close": 268.6, "volume": 4209570.0}, {"date": "2019-09-03", "close": 267.11, "volume": 3370402.0}, {"date": "2019-09-04", "close": 269.97, "volume": 1486534.0}, {"date": "2019-09-05", "close": 273.54, "volume": 1756746.0}, {"date": "2019-09-06", "close": 273.74, "volume": 1890921.0}, {"date": "2019-09-09", "close": 273.81, "volume": 2158794.0}, {"date": "2019-09-10", "close": 273.87, "volume": 1870384.0}, {"date": "2019-09-11", "close": 275.84, "volume": 2080323.0}, {"date": "2019-09-12", "close": 276.65, "volume": 2433713.0}, {"date": "2019-09-13", "close": 276.58, "volume": 2292208.0}, {"date": "2019-09-16", "close": 275.67, "volume": 1432383.0}, {"date": "2019-09-17", "close": 276.42, "volume": 1791361.0}, {"date": "2019-09-18", "close": 276.59, "volume": 2030540.0}, {"date": "2019-09-19", "close": 276.53, "volume": 2272858.0}, {"date": "2019-09-20", "close": 275.05, "volume": 2063030.0}, {"date": "2019-09-23", "close": 275.24, "volume": 1298102.0}, {"date": "2019-09-24", "close": 272.96, "volume": 5128098.0}, {"date": "2019-09-25", "close": 274.63, "volume": 2650739.0}, {"date": "2019-09-26", "close": 272.79, "volume": 2355716.0}, {"date": "2019-09-27", "close": 271.26, "volume": 2838430.0}, {"date": "2019-09-30", "close": 272.6, "volume": 2736186.0}, {"date": "2019-10-01", "close": 269.32, "volume": 3729072.0}, {"date": "2019-10-02", "close": 264.57, "volume": 4471676.0}, {"date": "2019-10-03", "close": 266.67, "volume": 2995139.0}, {"date": "2019-10-04", "close": 270.37, "volume": 1908861.0}, {"date": "2019-10-07", "close": 269.21, "volume": 1828719.0}, {"date": "2019-10-08", "close": 265.03, "volume": 2159834.0}, {"date": "2019-10-09", "close": 267.5, "volume": 1967625.0}, {"date": "2019-10-10", "close": 269.32, "volume": 1575089.0}, {"date": "2019-10-11", "close": 272.13, "volume": 2811812.0}, {"date": "2019-10-14", "close": 271.88, "volume": 1216514.0}, {"date": "2019-10-15", "close": 274.51, "volume": 1793824.0}, {"date": "2019-10-16", "close": 274.08, "volume": 1153444.0}, {"date": "2019-10-17", "close": 274.82, "volume": 3103315.0}, {"date": "2019-10-18", "close": 273.69, "volume": 1154897.0}, {"date": "2019-10-21", "close": 275.6, "volume": 3018431.0}, {"date": "2019-10-22", "close": 274.63, "volume": 1602697.0}, {"date": "2019-10-23", "close": 275.44, "volume": 1298691.0}, {"date": "2019-10-24", "close": 275.89, "volume": 2222151.0}, {"date": "2019-10-25", "close": 277.04, "volume": 5502238.0}, {"date": "2019-10-28", "close": 278.65, "volume": 1802458.0}, {"date": "2019-10-29", "close": 278.47, "volume": 1599619.0}, {"date": "2019-10-30", "close": 279.45, "volume": 1819408.0}, {"date": "2019-10-31", "close": 278.55, "volume": 2313622.0}, {"date": "2019-11-01", "close": 281.2, "volume": 2367883.0}, {"date": "2019-11-04", "close": 282.32, "volume": 3803528.0}, {"date": "2019-11-05", "close": 281.96, "volume": 3003725.0}, {"date": "2019-11-06", "close": 282.11, "volume": 1458275.0}, {"date": "2019-11-07", "close": 283.11, "volume": 2695973.0}, {"date": "2019-11-08", "close": 283.8, "volume": 2329606.0}, {"date": "2019-11-11", "close": 283.25, "volume": 1125769.0}, {"date": "2019-11-12", "close": 283.81, "volume": 1737575.0}, {"date": "2019-11-13", "close": 283.93, "volume": 1729194.0}, {"date": "2019-11-14", "close": 284.31, "volume": 2251206.0}, {"date": "2019-11-15", "close": 286.43, "volume": 1892548.0}, {"date": "2019-11-18", "close": 286.61, "volume": 2288428.0}, {"date": "2019-11-19", "close": 286.47, "volume": 3299986.0}, {"date": "2019-11-20", "close": 285.46, "volume": 2826599.0}, {"date": "2019-11-21", "close": 285.02, "volume": 2311352.0}, {"date": "2019-11-22", "close": 285.65, "volume": 1266929.0}, {"date": "2019-11-25", "close": 287.82, "volume": 2048149.0}, {"date": "2019-11-26", "close": 288.4, "volume": 1802937.0}, {"date": "2019-11-27", "close": 289.76, "volume": 1640995.0}, {"date": "2019-11-29", "close": 288.65, "volume": 1988460.0}, {"date": "2019-12-02", "close": 286.3, "volume": 4422919.0}, {"date": "2019-12-03", "close": 284.29, "volume": 3250267.0}, {"date": "2019-12-04", "close": 286.11, "volume": 3189831.0}, {"date": "2019-12-05", "close": 286.64, "volume": 1597255.0}, {"date": "2019-12-06", "close": 289.19, "volume": 1609493.0}, {"date": "2019-12-09", "close": 288.31, "volume": 1480344.0}, {"date": "2019-12-10", "close": 288.04, "volume": 1823558.0}, {"date": "2019-12-11", "close": 288.79, "volume": 1836430.0}, {"date": "2019-12-12", "close": 291.33, "volume": 3277393.0}, {"date": "2019-12-13", "close": 291.44, "volume": 3520501.0}, {"date": "2019-12-16", "close": 293.5, "volume": 3142450.0}, {"date": "2019-12-17", "close": 293.56, "volume": 3659229.0}, {"date": "2019-12-18", "close": 293.58, "volume": 3295366.0}, {"date": "2019-12-19", "close": 294.8, "volume": 2333488.0}, {"date": "2019-12-20", "close": 296.3, "volume": 4985649.0}, {"date": "2019-12-23", "close": 295.16, "volume": 2325251.0}, {"date": "2019-12-24", "close": 295.16, "volume": 1305896.0}, {"date": "2019-12-26", "close": 296.67, "volume": 2391589.0}, {"date": "2019-12-27", "close": 296.67, "volume": 2225614.0}, {"date": "2019-12-30", "close": 295.04, "volume": 2349611.0}, {"date": "2019-12-31", "close": 295.8, "volume": 2512719.0}, {"date": "2020-01-02", "close": 298.42, "volume": 3149761.0}, {"date": "2020-01-03", "close": 296.24, "volume": 3248060.0}, {"date": "2020-01-06", "close": 297.35, "volume": 2782110.0}, {"date": "2020-01-07", "close": 296.53, "volume": 2384732.0}, {"date": "2020-01-08", "close": 298.06, "volume": 3724359.0}, {"date": "2020-01-09", "close": 300.12, "volume": 2173883.0}, {"date": "2020-01-10", "close": 299.26, "volume": 3667003.0}, {"date": "2020-01-13", "close": 301.24, "volume": 2738733.0}, {"date": "2020-01-14", "close": 300.84, "volume": 2620725.0}, {"date": "2020-01-15", "close": 301.51, "volume": 2822336.0}, {"date": "2020-01-16", "close": 304.03, "volume": 2582603.0}, {"date": "2020-01-17", "close": 305.06, "volume": 2218062.0}, {"date": "2020-01-21", "close": 304.43, "volume": 2757878.0}, {"date": "2020-01-22", "close": 304.51, "volume": 2765293.0}, {"date": "2020-01-23", "close": 304.81, "volume": 2673069.0}, {"date": "2020-01-24", "close": 302.03, "volume": 3448207.0}, {"date": "2020-01-27", "close": 297.23, "volume": 4301999.0}, {"date": "2020-01-28", "close": 300.45, "volume": 3562527.0}, {"date": "2020-01-29", "close": 300.15, "volume": 2752249.0}, {"date": "2020-01-30", "close": 301.09, "volume": 4432657.0}, {"date": "2020-01-31", "close": 295.69, "volume": 6184691.0}, {"date": "2020-02-03", "close": 297.84, "volume": 3266697.0}, {"date": "2020-02-04", "close": 302.43, "volume": 2292773.0}, {"date": "2020-02-05", "close": 305.85, "volume": 3049942.0}, {"date": "2020-02-06", "close": 306.89, "volume": 1925534.0}, {"date": "2020-02-07", "close": 305.33, "volume": 2249279.0}, {"date": "2020-02-10", "close": 307.52, "volume": 2246940.0}, {"date": "2020-02-11", "close": 308.08, "volume": 2438848.0}, {"date": "2020-02-12", "close": 310.06, "volume": 2115750.0}, {"date": "2020-02-13", "close": 309.76, "volume": 2043427.0}, {"date": "2020-02-14", "close": 310.28, "volume": 1637209.0}, {"date": "2020-02-18", "close": 309.43, "volume": 3002985.0}, {"date": "2020-02-19", "close": 310.92, "volume": 2257545.0}, {"date": "2020-02-20", "close": 309.7, "volume": 4617280.0}, {"date": "2020-02-21", "close": 306.49, "volume": 2678575.0}, {"date": "2020-02-24", "close": 296.24, "volume": 7096975.0}, {"date": "2020-02-25", "close": 287.34, "volume": 8465834.0}, {"date": "2020-02-26", "close": 286.07, "volume": 10284670.0}, {"date": "2020-02-27", "close": 273.39, "volume": 14897040.0}, {"date": "2020-02-28", "close": 271.74, "volume": 23324080.0}, {"date": "2020-03-02", "close": 283.87, "volume": 12428630.0}, {"date": "2020-03-03", "close": 276.04, "volume": 9805876.0}, {"date": "2020-03-04", "close": 287.48, "volume": 5253926.0}, {"date": "2020-03-05", "close": 277.85, "volume": 6219956.0}, {"date": "2020-03-06", "close": 273.19, "volume": 6669112.0}, {"date": "2020-03-09", "close": 252.11, "volume": 16425910.0}, {"date": "2020-03-10", "close": 263.81, "volume": 10879060.0}, {"date": "2020-03-11", "close": 250.73, "volume": 11518410.0}, {"date": "2020-03-12", "close": 226.48, "volume": 24669260.0}, {"date": "2020-03-13", "close": 247.64, "volume": 19533610.0}, {"date": "2020-03-16", "close": 218.57, "volume": 17271540.0}, {"date": "2020-03-17", "close": 232.88, "volume": 15115490.0}, {"date": "2020-03-18", "close": 220.15, "volume": 20177500.0}, {"date": "2020-03-19", "close": 220.34, "volume": 12441160.0}, {"date": "2020-03-20", "close": 210.74, "volume": 11533250.0}, {"date": "2020-03-23", "close": 204.27, "volume": 14128150.0}, {"date": "2020-03-24", "close": 223.75, "volume": 13160770.0}, {"date": "2020-03-25", "close": 226.62, "volume": 11876360.0}, {"date": "2020-03-26", "close": 240.24, "volume": 12411130.0}, {"date": "2020-03-27", "close": 232.86, "volume": 11170600.0}, {"date": "2020-03-30", "close": 240.39, "volume": 8727846.0}, {"date": "2020-03-31", "close": 236.82, "volume": 10386300.0}, {"date": "2020-04-01", "close": 226.15, "volume": 13710140.0}, {"date": "2020-04-02", "close": 231.44, "volume": 6547009.0}, {"date": "2020-04-03", "close": 228.02, "volume": 5490162.0}, {"date": "2020-04-06", "close": 243.53, "volume": 7624036.0}, {"date": "2020-04-07", "close": 243.66, "volume": 12936590.0}, {"date": "2020-04-08", "close": 251.93, "volume": 6958583.0}, {"date": "2020-04-09", "close": 255.67, "volume": 8812596.0}, {"date": "2020-04-13", "close": 253.19, "volume": 7666366.0}, {"date": "2020-04-14", "close": 260.92, "volume": 6631120.0}, {"date": "2020-04-15", "close": 255.24, "volume": 4888851.0}, {"date": "2020-04-16", "close": 256.53, "volume": 6165690.0}, {"date": "2020-04-17", "close": 263.61, "volume": 6738790.0}, {"date": "2020-04-20", "close": 258.86, "volume": 6498713.0}, {"date": "2020-04-21", "close": 250.95, "volume": 6526061.0}, {"date": "2020-04-22", "close": 256.47, "volume": 5634160.0}, {"date": "2020-04-23", "close": 256.42, "volume": 7665377.0}, {"date": "2020-04-24", "close": 260.14, "volume": 4770195.0}, {"date": "2020-04-27", "close": 263.9, "volume": 3892216.0}, {"date": "2020-04-28", "close": 262.68, "volume": 5849521.0}, {"date": "2020-04-29", "close": 269.45, "volume": 6773125.0}, {"date": "2020-04-30", "close": 267.1, "volume": 7386574.0}, {"date": "2020-05-01", "close": 259.82, "volume": 4790654.0}, {"date": "2020-05-04", "close": 260.64, "volume": 4128909.0}, {"date": "2020-05-05", "close": 263.04, "volume": 4437160.0}, {"date": "2020-05-06", "close": 261.27, "volume": 3021415.0}, {"date": "2020-05-07", "close": 264.36, "volume": 3410208.0}, {"date": "2020-05-08", "close": 268.78, "volume": 3206956.0}, {"date": "2020-05-11", "close": 268.82, "volume": 3469300.0}, {"date": "2020-05-12", "close": 263.41, "volume": 5159857.0}, {"date": "2020-05-13", "close": 258.74, "volume": 5617469.0}, {"date": "2020-05-14", "close": 261.86, "volume": 7737588.0}, {"date": "2020-05-15", "close": 263.04, "volume": 3386161.0}, {"date": "2020-05-18", "close": 271.08, "volume": 6769161.0}, {"date": "2020-05-19", "close": 268.52, "volume": 4921117.0}, {"date": "2020-05-20", "close": 272.9, "volume": 4896239.0}, {"date": "2020-05-21", "close": 270.94, "volume": 3581314.0}, {"date": "2020-05-22", "close": 271.55, "volume": 2296370.0}, {"date": "2020-05-26", "close": 275.04, "volume": 4911764.0}, {"date": "2020-05-27", "close": 279.05, "volume": 5152385.0}, {"date": "2020-05-28", "close": 278.5, "volume": 4634896.0}, {"date": "2020-05-29", "close": 279.75, "volume": 7051402.0}, {"date": "2020-06-01", "close": 280.97, "volume": 3907111.0}, {"date": "2020-06-02", "close": 283.28, "volume": 4343902.0}, {"date": "2020-06-03", "close": 287.02, "volume": 5568075.0}, {"date": "2020-06-04", "close": 286.29, "volume": 3818618.0}, {"date": "2020-06-05", "close": 293.61, "volume": 6015518.0}, {"date": "2020-06-08", "close": 297.17, "volume": 5559680.0}, {"date": "2020-06-09", "close": 295.06, "volume": 4686385.0}, {"date": "2020-06-10", "close": 293.22, "volume": 5602593.0}, {"date": "2020-06-11", "close": 276.32, "volume": 7748197.0}, {"date": "2020-06-12", "close": 279.65, "volume": 6232184.0}, {"date": "2020-06-15", "close": 282.2, "volume": 4431380.0}, {"date": "2020-06-16", "close": 287.72, "volume": 5294952.0}, {"date": "2020-06-17", "close": 286.4, "volume": 2662798.0}, {"date": "2020-06-18", "close": 286.66, "volume": 2756256.0}, {"date": "2020-06-19", "close": 284.97, "volume": 3479532.0}, {"date": "2020-06-22", "close": 286.86, "volume": 2518008.0}, {"date": "2020-06-23", "close": 288.16, "volume": 2503556.0}, {"date": "2020-06-24", "close": 280.79, "volume": 4532344.0}, {"date": "2020-06-25", "close": 283.76, "volume": 3897429.0}, {"date": "2020-06-26", "close": 277.11, "volume": 4479022.0}, {"date": "2020-06-29", "close": 279.7, "volume": 3464598.0}, {"date": "2020-06-30", "close": 283.43, "volume": 5215693.0}, {"date": "2020-07-01", "close": 285.37, "volume": 3712553.0}, {"date": "2020-07-02", "close": 286.81, "volume": 3661062.0}, {"date": "2020-07-06", "close": 291.26, "volume": 3573810.0}, {"date": "2020-07-07", "close": 288.24, "volume": 3420257.0}, {"date": "2020-07-08", "close": 290.38, "volume": 2434228.0}, {"date": "2020-07-09", "close": 288.9, "volume": 3164606.0}, {"date": "2020-07-10", "close": 291.8, "volume": 2712405.0}, {"date": "2020-07-13", "close": 289.16, "volume": 3657909.0}, {"date": "2020-07-14", "close": 293.03, "volume": 4053101.0}, {"date": "2020-07-15", "close": 295.63, "volume": 6601428.0}, {"date": "2020-07-16", "close": 294.77, "volume": 3082869.0}, {"date": "2020-07-17", "close": 295.55, "volume": 2245953.0}, {"date": "2020-07-20", "close": 298.01, "volume": 2539891.0}, {"date": "2020-07-21", "close": 298.63, "volume": 3310876.0}, {"date": "2020-07-22", "close": 300.33, "volume": 4121139.0}, {"date": "2020-07-23", "close": 296.74, "volume": 3487108.0}, {"date": "2020-07-24", "close": 294.82, "volume": 2850971.0}, {"date": "2020-07-27", "close": 296.97, "volume": 2253331.0}, {"date": "2020-07-28", "close": 295.13, "volume": 3135561.0}, {"date": "2020-07-29", "close": 298.7, "volume": 2370847.0}, {"date": "2020-07-30", "close": 297.61, "volume": 2951740.0}, {"date": "2020-07-31", "close": 300.1, "volume": 4460643.0}, {"date": "2020-08-03", "close": 301.99, "volume": 3769021.0}, {"date": "2020-08-04", "close": 303.26, "volume": 2129215.0}, {"date": "2020-08-05", "close": 305.15, "volume": 2620744.0}, {"date": "2020-08-06", "close": 307.2, "volume": 4088158.0}, {"date": "2020-08-07", "close": 307.36, "volume": 3319618.0}, {"date": "2020-08-10", "close": 308.34, "volume": 2118154.0}, {"date": "2020-08-11", "close": 305.85, "volume": 3571230.0}, {"date": "2020-08-12", "close": 310.04, "volume": 2953661.0}, {"date": "2020-08-13", "close": 309.51, "volume": 4074194.0}, {"date": "2020-08-14", "close": 309.51, "volume": 2098031.0}, {"date": "2020-08-17", "close": 310.51, "volume": 2183360.0}, {"date": "2020-08-18", "close": 311.16, "volume": 2415819.0}, {"date": "2020-08-19", "close": 309.84, "volume": 2498298.0}, {"date": "2020-08-20", "close": 310.82, "volume": 2409269.0}, {"date": "2020-08-21", "close": 311.93, "volume": 2316223.0}, {"date": "2020-08-24", "close": 315.1, "volume": 2349556.0}, {"date": "2020-08-25", "close": 316.2, "volume": 2890833.0}, {"date": "2020-08-26", "close": 319.43, "volume": 2605983.0}, {"date": "2020-08-27", "close": 320.07, "volume": 2295927.0}, {"date": "2020-08-28", "close": 322.15, "volume": 3538745.0}, {"date": "2020-08-31", "close": 321.02, "volume": 5067980.0}, {"date": "2020-09-01", "close": 324.02, "volume": 3010783.0}, {"date": "2020-09-02", "close": 328.74, "volume": 5273074.0}, {"date": "2020-09-03", "close": 317.36, "volume": 6891967.0}, {"date": "2020-09-04", "close": 314.82, "volume": 5133935.0}, {"date": "2020-09-08", "close": 306.17, "volume": 4278260.0}, {"date": "2020-09-09", "close": 312.21, "volume": 3339835.0}, {"date": "2020-09-10", "close": 306.75, "volume": 3588984.0}, {"date": "2020-09-11", "close": 306.98, "volume": 3690254.0}, {"date": "2020-09-14", "close": 310.97, "volume": 3056093.0}, {"date": "2020-09-15", "close": 312.57, "volume": 2570928.0}, {"date": "2020-09-16", "close": 311.31, "volume": 2316222.0}, {"date": "2020-09-17", "close": 308.59, "volume": 2848323.0}, {"date": "2020-09-18", "close": 305.0, "volume": 3421015.0}, {"date": "2020-09-21", "close": 301.69, "volume": 4536837.0}, {"date": "2020-09-22", "close": 304.74, "volume": 2741533.0}, {"date": "2020-09-23", "close": 297.68, "volume": 2755784.0}, {"date": "2020-09-24", "close": 298.5, "volume": 3130664.0}, {"date": "2020-09-25", "close": 303.28, "volume": 2683969.0}, {"date": "2020-09-28", "close": 308.36, "volume": 2437913.0}, {"date": "2020-09-29", "close": 305.3, "volume": 2307331.0}, {"date": "2020-09-30", "close": 307.65, "volume": 4304504.0}, {"date": "2020-10-01", "close": 309.6, "volume": 3005650.0}, {"date": "2020-10-02", "close": 306.72, "volume": 3125089.0}, {"date": "2020-10-05", "close": 312.08, "volume": 2364454.0}, {"date": "2020-10-06", "close": 307.72, "volume": 3389808.0}, {"date": "2020-10-07", "close": 313.0, "volume": 1707831.0}, {"date": "2020-10-08", "close": 315.77, "volume": 1731711.0}, {"date": "2020-10-09", "close": 318.58, "volume": 2794077.0}, {"date": "2020-10-12", "close": 323.72, "volume": 2194283.0}, {"date": "2020-10-13", "close": 321.65, "volume": 2229739.0}, {"date": "2020-10-14", "close": 319.64, "volume": 1907791.0}, {"date": "2020-10-15", "close": 319.26, "volume": 2487096.0}, {"date": "2020-10-16", "close": 318.99, "volume": 1669931.0}, {"date": "2020-10-19", "close": 314.17, "volume": 2229583.0}, {"date": "2020-10-20", "close": 315.41, "volume": 3066561.0}, {"date": "2020-10-21", "close": 314.84, "volume": 2607729.0}, {"date": "2020-10-22", "close": 316.57, "volume": 2362400.0}, {"date": "2020-10-23", "close": 317.65, "volume": 1429454.0}, {"date": "2020-10-26", "close": 311.8, "volume": 3335822.0}, {"date": "2020-10-27", "close": 310.77, "volume": 2196107.0}, {"date": "2020-10-28", "close": 300.07, "volume": 5650454.0}, {"date": "2020-10-29", "close": 303.23, "volume": 5365171.0}, {"date": "2020-10-30", "close": 299.82, "volume": 5892432.0}, {"date": "2020-11-02", "close": 303.31, "volume": 4080396.0}, {"date": "2020-11-03", "close": 308.66, "volume": 3378343.0}, {"date": "2020-11-04", "close": 315.61, "volume": 5750173.0}, {"date": "2020-11-05", "close": 321.79, "volume": 3950281.0}, {"date": "2020-11-06", "close": 321.75, "volume": 3640619.0}, {"date": "2020-11-09", "close": 325.76, "volume": 8097281.0}, {"date": "2020-11-10", "close": 325.34, "volume": 4120821.0}, {"date": "2020-11-11", "close": 327.63, "volume": 2773482.0}, {"date": "2020-11-12", "close": 324.6, "volume": 2539783.0}, {"date": "2020-11-13", "close": 329.01, "volume": 1998446.0}, {"date": "2020-11-16", "close": 333.0, "volume": 3018755.0}, {"date": "2020-11-17", "close": 331.34, "volume": 3052136.0}, {"date": "2020-11-18", "close": 327.32, "volume": 2647827.0}, {"date": "2020-11-19", "close": 328.69, "volume": 2962161.0}, {"date": "2020-11-20", "close": 326.49, "volume": 3517557.0}, {"date": "2020-11-23", "close": 328.42, "volume": 2222635.0}, {"date": "2020-11-24", "close": 333.74, "volume": 2659731.0}, {"date": "2020-11-25", "close": 333.19, "volume": 2256860.0}, {"date": "2020-11-27", "close": 334.14, "volume": 984710.0}, {"date": "2020-11-30", "close": 332.64, "volume": 4175707.0}, {"date": "2020-12-01", "close": 336.3, "volume": 3237145.0}, {"date": "2020-12-02", "close": 337.01, "volume": 2270336.0}, {"date": "2020-12-03", "close": 336.91, "volume": 2851086.0}, {"date": "2020-12-04", "close": 339.81, "volume": 2907285.0}, {"date": "2020-12-07", "close": 339.18, "volume": 1943081.0}, {"date": "2020-12-08", "close": 340.16, "volume": 1948194.0}, {"date": "2020-12-09", "close": 337.14, "volume": 2545788.0}, {"date": "2020-12-10", "close": 336.98, "volume": 2738559.0}, {"date": "2020-12-11", "close": 336.55, "volume": 2387889.0}, {"date": "2020-12-14", "close": 335.01, "volume": 2654634.0}, {"date": "2020-12-15", "close": 339.64, "volume": 2762601.0}, {"date": "2020-12-16", "close": 340.16, "volume": 2943154.0}, {"date": "2020-12-17", "close": 342.01, "volume": 2626995.0}, {"date": "2020-12-18", "close": 340.64, "volume": 6025650.0}, {"date": "2020-12-21", "close": 339.59, "volume": 3918085.0}, {"date": "2020-12-22", "close": 337.54, "volume": 2381325.0}, {"date": "2020-12-23", "close": 337.81, "volume": 3682167.0}, {"date": "2020-12-24", "close": 339.16, "volume": 1447667.0}, {"date": "2020-12-28", "close": 342.11, "volume": 2798845.0}, {"date": "2020-12-29", "close": 341.39, "volume": 2555542.0}, {"date": "2020-12-30", "close": 341.85, "volume": 2009135.0}, {"date": "2020-12-31", "close": 343.69, "volume": 3507320.0}, {"date": "2021-01-04", "close": 339.03, "volume": 5402614.0}, {"date": "2021-01-05", "close": 341.26, "volume": 3299716.0}, {"date": "2021-01-06", "close": 343.33, "volume": 4804950.0}, {"date": "2021-01-07", "close": 348.46, "volume": 3638857.0}, {"date": "2021-01-08", "close": 350.42, "volume": 3758462.0}, {"date": "2021-01-11", "close": 348.13, "volume": 2987858.0}, {"date": "2021-01-12", "close": 348.16, "volume": 2298388.0}, {"date": "2021-01-13", "close": 349.03, "volume": 3039926.0}, {"date": "2021-01-14", "close": 347.85, "volume": 3497443.0}, {"date": "2021-01-15", "close": 345.37, "volume": 3622148.0}, {"date": "2021-01-19", "close": 348.1, "volume": 3433790.0}, {"date": "2021-01-20", "close": 352.83, "volume": 2920573.0}, {"date": "2021-01-21", "close": 353.16, "volume": 2582562.0}, {"date": "2021-01-22", "close": 351.9, "volume": 1812174.0}, {"date": "2021-01-25", "close": 353.33, "volume": 3548997.0}, {"date": "2021-01-26", "close": 352.8, "volume": 2430244.0}, {"date": "2021-01-27", "close": 344.24, "volume": 5010372.0}, {"date": "2021-01-28", "close": 347.13, "volume": 3432188.0}, {"date": "2021-01-29", "close": 340.18, "volume": 5803647.0}, {"date": "2021-02-01", "close": 345.77, "volume": 3334009.0}, {"date": "2021-02-02", "close": 350.74, "volume": 2955229.0}, {"date": "2021-02-03", "close": 351.09, "volume": 3392809.0}, {"date": "2021-02-04", "close": 355.02, "volume": 1988342.0}, {"date": "2021-02-05", "close": 356.44, "volume": 2091756.0}, {"date": "2021-02-08", "close": 359.07, "volume": 3371070.0}, {"date": "2021-02-09", "close": 358.78, "volume": 1891240.0}, {"date": "2021-02-10", "close": 358.64, "volume": 2400011.0}, {"date": "2021-02-11", "close": 359.22, "volume": 2237200.0}, {"date": "2021-02-12", "close": 361.05, "volume": 2144471.0}, {"date": "2021-02-16", "close": 360.71, "volume": 4408452.0}, {"date": "2021-02-17", "close": 360.79, "volume": 3220093.0}, {"date": "2021-02-18", "close": 359.25, "volume": 3017068.0}, {"date": "2021-02-19", "close": 358.59, "volume": 2487098.0}, {"date": "2021-02-22", "close": 355.77, "volume": 3290986.0}, {"date": "2021-02-23", "close": 356.22, "volume": 5251055.0}, {"date": "2021-02-24", "close": 360.16, "volume": 3301220.0}, {"date": "2021-02-25", "close": 351.52, "volume": 7049193.0}, {"date": "2021-02-26", "close": 349.59, "volume": 7579472.0}, {"date": "2021-03-01", "close": 358.12, "volume": 3725252.0}, {"date": "2021-03-02", "close": 355.35, "volume": 5462610.0}, {"date": "2021-03-03", "close": 350.66, "volume": 6317636.0}, {"date": "2021-03-04", "close": 346.34, "volume": 6604466.0}, {"date": "2021-03-05", "close": 352.69, "volume": 8721265.0}, {"date": "2021-03-08", "close": 350.96, "volume": 5663478.0}, {"date": "2021-03-09", "close": 355.87, "volume": 6075087.0}, {"date": "2021-03-10", "close": 358.07, "volume": 7231407.0}, {"date": "2021-03-11", "close": 361.85, "volume": 3340718.0}, {"date": "2021-03-12", "close": 362.36, "volume": 4847336.0}, {"date": "2021-03-15", "close": 364.46, "volume": 3162271.0}, {"date": "2021-03-16", "close": 364.05, "volume": 3698397.0}, {"date": "2021-03-17", "close": 365.24, "volume": 5011554.0}, {"date": "2021-03-18", "close": 359.87, "volume": 5073991.0}, {"date": "2021-03-19", "close": 359.23, "volume": 5382753.0}, {"date": "2021-03-22", "close": 362.07, "volume": 3417647.0}, {"date": "2021-03-23", "close": 359.41, "volume": 4954604.0}, {"date": "2021-03-24", "close": 357.42, "volume": 4098983.0}, {"date": "2021-03-25", "close": 359.43, "volume": 5487296.0}, {"date": "2021-03-26", "close": 364.01, "volume": 3322643.0}, {"date": "2021-03-29", "close": 363.79, "volume": 3143331.0}, {"date": "2021-03-30", "close": 362.86, "volume": 3696168.0}, {"date": "2021-03-31", "close": 364.3, "volume": 7470344.0}, {"date": "2021-04-01", "close": 368.16, "volume": 5131981.0}, {"date": "2021-04-05", "close": 373.47, "volume": 3764095.0}, {"date": "2021-04-06", "close": 373.26, "volume": 3583491.0}, {"date": "2021-04-07", "close": 373.73, "volume": 2768895.0}, {"date": "2021-04-08", "close": 375.55, "volume": 3949423.0}, {"date": "2021-04-09", "close": 378.25, "volume": 2627530.0}, {"date": "2021-04-12", "close": 378.42, "volume": 2747529.0}, {"date": "2021-04-13", "close": 379.45, "volume": 2985533.0}, {"date": "2021-04-14", "close": 378.23, "volume": 3691057.0}, {"date": "2021-04-15", "close": 382.29, "volume": 3573828.0}, {"date": "2021-04-16", "close": 383.63, "volume": 3252459.0}, {"date": "2021-04-19", "close": 381.74, "volume": 3945743.0}, {"date": "2021-04-20", "close": 378.94, "volume": 4106739.0}, {"date": "2021-04-21", "close": 382.5, "volume": 3640080.0}, {"date": "2021-04-22", "close": 378.99, "volume": 3965016.0}, {"date": "2021-04-23", "close": 383.03, "volume": 3783209.0}, {"date": "2021-04-26", "close": 383.86, "volume": 3125214.0}, {"date": "2021-04-27", "close": 383.74, "volume": 3370642.0}, {"date": "2021-04-28", "close": 383.56, "volume": 3960389.0}, {"date": "2021-04-29", "close": 386.12, "volume": 4209880.0}, {"date": "2021-04-30", "close": 383.57, "volume": 5219206.0}, {"date": "2021-05-03", "close": 384.44, "volume": 4180812.0}, {"date": "2021-05-04", "close": 382.1, "volume": 5485646.0}, {"date": "2021-05-05", "close": 382.17, "volume": 2319217.0}, {"date": "2021-05-06", "close": 385.28, "volume": 4737289.0}, {"date": "2021-05-07", "close": 388.03, "volume": 3516620.0}, {"date": "2021-05-10", "close": 384.23, "volume": 5942697.0}, {"date": "2021-05-11", "close": 380.86, "volume": 7081501.0}, {"date": "2021-05-12", "close": 372.73, "volume": 7707441.0}, {"date": "2021-05-13", "close": 377.16, "volume": 7188191.0}, {"date": "2021-05-14", "close": 382.95, "volume": 5167919.0}, {"date": "2021-05-17", "close": 382.03, "volume": 3767788.0}, {"date": "2021-05-18", "close": 378.73, "volume": 3128310.0}, {"date": "2021-05-19", "close": 377.73, "volume": 5086270.0}, {"date": "2021-05-20", "close": 381.76, "volume": 4776714.0}, {"date": "2021-05-21", "close": 381.47, "volume": 3567453.0}, {"date": "2021-05-24", "close": 385.32, "volume": 2962453.0}, {"date": "2021-05-25", "close": 384.51, "volume": 4031807.0}, {"date": "2021-05-26", "close": 385.21, "volume": 2642705.0}, {"date": "2021-05-27", "close": 385.38, "volume": 3015864.0}, {"date": "2021-05-28", "close": 386.13, "volume": 3371117.0}, {"date": "2021-06-01", "close": 385.83, "volume": 4389042.0}, {"date": "2021-06-02", "close": 386.48, "volume": 3209191.0}, {"date": "2021-06-03", "close": 385.01, "volume": 3390955.0}, {"date": "2021-06-04", "close": 388.5, "volume": 2628143.0}, {"date": "2021-06-07", "close": 388.17, "volume": 2500620.0}, {"date": "2021-06-08", "close": 388.23, "volume": 2386617.0}, {"date": "2021-06-09", "close": 387.62, "volume": 2968089.0}, {"date": "2021-06-10", "close": 389.41, "volume": 2611815.0}, {"date": "2021-06-11", "close": 390.09, "volume": 2241500.0}, {"date": "2021-06-14", "close": 391.07, "volume": 2252205.0}, {"date": "2021-06-15", "close": 390.25, "volume": 2405039.0}, {"date": "2021-06-16", "close": 388.11, "volume": 4194316.0}, {"date": "2021-06-17", "close": 387.97, "volume": 4065333.0}, {"date": "2021-06-18", "close": 382.82, "volume": 5211110.0}, {"date": "2021-06-21", "close": 388.18, "volume": 4389779.0}, {"date": "2021-06-22", "close": 390.24, "volume": 2705442.0}, {"date": "2021-06-23", "close": 389.82, "volume": 2404155.0}, {"date": "2021-06-24", "close": 392.05, "volume": 2987820.0}, {"date": "2021-06-25", "close": 393.5, "volume": 2863066.0}, {"date": "2021-06-28", "close": 394.32, "volume": 2418472.0}, {"date": "2021-06-29", "close": 393.16, "volume": 2927626.0}, {"date": "2021-06-30", "close": 393.52, "volume": 3795925.0}, {"date": "2021-07-01", "close": 395.74, "volume": 3414515.0}, {"date": "2021-07-02", "close": 398.75, "volume": 4363111.0}, {"date": "2021-07-06", "close": 398.0, "volume": 4331346.0}, {"date": "2021-07-07", "close": 399.37, "volume": 4747830.0}, {"date": "2021-07-08", "close": 396.19, "volume": 5817105.0}, {"date": "2021-07-09", "close": 400.37, "volume": 3332168.0}, {"date": "2021-07-12", "close": 401.82, "volume": 2929163.0}, {"date": "2021-07-13", "close": 400.46, "volume": 4313092.0}, {"date": "2021-07-14", "close": 401.01, "volume": 3332211.0}, {"date": "2021-07-15", "close": 399.72, "volume": 4483895.0}, {"date": "2021-07-16", "close": 396.61, "volume": 4516552.0}, {"date": "2021-07-19", "close": 390.68, "volume": 12336210.0}, {"date": "2021-07-20", "close": 396.2, "volume": 4043076.0}, {"date": "2021-07-21", "close": 399.53, "volume": 2996601.0}, {"date": "2021-07-22", "close": 400.38, "volume": 2575749.0}, {"date": "2021-07-23", "close": 404.38, "volume": 3151949.0}, {"date": "2021-07-26", "close": 405.41, "volume": 2374331.0}, {"date": "2021-07-27", "close": 403.61, "volume": 3626075.0}, {"date": "2021-07-28", "close": 403.39, "volume": 3763730.0}, {"date": "2021-07-29", "close": 405.13, "volume": 2274198.0}, {"date": "2021-07-30", "close": 403.15, "volume": 5204480.0}, {"date": "2021-08-02", "close": 402.33, "volume": 5814735.0}, {"date": "2021-08-03", "close": 405.58, "volume": 4129628.0}, {"date": "2021-08-04", "close": 403.64, "volume": 3880216.0}, {"date": "2021-08-05", "close": 406.16, "volume": 3052826.0}, {"date": "2021-08-06", "close": 406.86, "volume": 2486923.0}, {"date": "2021-08-09", "close": 406.47, "volume": 1984384.0}, {"date": "2021-08-10", "close": 406.98, "volume": 2400730.0}, {"date": "2021-08-11", "close": 407.96, "volume": 3554430.0}, {"date": "2021-08-12", "close": 409.15, "volume": 2320453.0}, {"date": "2021-08-13", "close": 409.96, "volume": 2253785.0}, {"date": "2021-08-16", "close": 410.94, "volume": 3385158.0}, {"date": "2021-08-17", "close": 408.23, "volume": 5186251.0}, {"date": "2021-08-18", "close": 403.84, "volume": 4878277.0}, {"date": "2021-08-19", "close": 404.41, "volume": 5505717.0}, {"date": "2021-08-20", "close": 407.61, "volume": 3263571.0}, {"date": "2021-08-23", "close": 411.22, "volume": 3259398.0}, {"date": "2021-08-24", "close": 411.87, "volume": 3006487.0}, {"date": "2021-08-25", "close": 412.63, "volume": 3261412.0}, {"date": "2021-08-26", "close": 410.22, "volume": 4707561.0}, {"date": "2021-08-27", "close": 413.86, "volume": 3882200.0}, {"date": "2021-08-30", "close": 415.76, "volume": 2811785.0}, {"date": "2021-08-31", "close": 415.05, "volume": 6062916.0}, {"date": "2021-09-01", "close": 415.49, "volume": 3256370.0}, {"date": "2021-09-02", "close": 416.73, "volume": 2836923.0}, {"date": "2021-09-03", "close": 416.57, "volume": 3743999.0}, {"date": "2021-09-07", "close": 415.03, "volume": 3542491.0}, {"date": "2021-09-08", "close": 414.63, "volume": 4012604.0}, {"date": "2021-09-09", "close": 412.77, "volume": 3887829.0}, {"date": "2021-09-10", "close": 409.58, "volume": 4035509.0}, {"date": "2021-09-13", "close": 410.54, "volume": 4738340.0}, {"date": "2021-09-14", "close": 408.41, "volume": 3657667.0}, {"date": "2021-09-15", "close": 411.82, "volume": 3891386.0}, {"date": "2021-09-16", "close": 411.11, "volume": 3351499.0}, {"date": "2021-09-17", "close": 407.08, "volume": 5396095.0}, {"date": "2021-09-20", "close": 400.43, "volume": 10942740.0}, {"date": "2021-09-21", "close": 400.04, "volume": 6418124.0}, {"date": "2021-09-22", "close": 403.9, "volume": 6004773.0}, {"date": "2021-09-23", "close": 408.78, "volume": 4098043.0}, {"date": "2021-09-24", "close": 409.46, "volume": 3417688.0}, {"date": "2021-09-27", "close": 408.3, "volume": 3546600.0}, {"date": "2021-09-28", "close": 400.14, "volume": 8234309.0}, {"date": "2021-09-29", "close": 399.46, "volume": 4724166.0}, {"date": "2021-09-30", "close": 394.4, "volume": 9511155.0}, {"date": "2021-10-01", "close": 399.12, "volume": 8482196.0}, {"date": "2021-10-04", "close": 394.21, "volume": 8820427.0}, {"date": "2021-10-05", "close": 398.04, "volume": 5523244.0}, {"date": "2021-10-06", "close": 399.81, "volume": 6589951.0}, {"date": "2021-10-07", "close": 403.25, "volume": 4409195.0}, {"date": "2021-10-08", "close": 402.49, "volume": 3960919.0}, {"date": "2021-10-11", "close": 399.56, "volume": 3695672.0}, {"date": "2021-10-12", "close": 398.76, "volume": 6201264.0}, {"date": "2021-10-13", "close": 400.04, "volume": 6492363.0}, {"date": "2021-10-14", "close": 406.76, "volume": 3788390.0}, {"date": "2021-10-15", "close": 409.93, "volume": 3501619.0}, {"date": "2021-10-18", "close": 411.18, "volume": 3402670.0}, {"date": "2021-10-19", "close": 414.38, "volume": 2838262.0}, {"date": "2021-10-20", "close": 415.99, "volume": 3208156.0}, {"date": "2021-10-21", "close": 417.01, "volume": 2579450.0}, {"date": "2021-10-22", "close": 416.59, "volume": 3648855.0}, {"date": "2021-10-25", "close": 418.75, "volume": 2511465.0}, {"date": "2021-10-26", "close": 419.15, "volume": 3085261.0}, {"date": "2021-10-27", "close": 417.33, "volume": 2873514.0}, {"date": "2021-10-28", "close": 421.41, "volume": 3643561.0}, {"date": "2021-10-29", "close": 422.16, "volume": 4637741.0}, {"date": "2021-11-01", "close": 423.05, "volume": 3937315.0}, {"date": "2021-11-02", "close": 424.69, "volume": 2989214.0}, {"date": "2021-11-03", "close": 427.25, "volume": 3562910.0}, {"date": "2021-11-04", "close": 429.25, "volume": 4287284.0}, {"date": "2021-11-05", "close": 430.71, "volume": 4942933.0}, {"date": "2021-11-08", "close": 431.23, "volume": 3511610.0}, {"date": "2021-11-09", "close": 429.72, "volume": 4696024.0}, {"date": "2021-11-10", "close": 426.26, "volume": 6350658.0}, {"date": "2021-11-11", "close": 426.4, "volume": 3634631.0}, {"date": "2021-11-12", "close": 429.57, "volume": 3655495.0}, {"date": "2021-11-15", "close": 429.77, "volume": 3122286.0}, {"date": "2021-11-16", "close": 431.41, "volume": 3266998.0}, {"date": "2021-11-17", "close": 430.37, "volume": 3764856.0}, {"date": "2021-11-18", "close": 431.86, "volume": 4736823.0}, {"date": "2021-11-19", "close": 431.05, "volume": 4886525.0}, {"date": "2021-11-22", "close": 429.91, "volume": 4875928.0}, {"date": "2021-11-23", "close": 430.47, "volume": 6801311.0}, {"date": "2021-11-24", "close": 431.53, "volume": 4569588.0}, {"date": "2021-11-26", "close": 422.14, "volume": 7702478.0}, {"date": "2021-11-29", "close": 427.24, "volume": 6300761.0}, {"date": "2021-11-30", "close": 419.06, "volume": 8657643.0}, {"date": "2021-12-01", "close": 414.24, "volume": 8370491.0}, {"date": "2021-12-02", "close": 420.56, "volume": 10417670.0}, {"date": "2021-12-03", "close": 416.84, "volume": 10228930.0}, {"date": "2021-12-06", "close": 421.82, "volume": 7289493.0}, {"date": "2021-12-07", "close": 430.49, "volume": 4731920.0}, {"date": "2021-12-08", "close": 431.7, "volume": 4476542.0}, {"date": "2021-12-09", "close": 428.76, "volume": 5035427.0}, {"date": "2021-12-10", "close": 432.85, "volume": 6238301.0}, {"date": "2021-12-13", "close": 429.01, "volume": 5923878.0}, {"date": "2021-12-14", "close": 426.09, "volume": 6522926.0}, {"date": "2021-12-15", "close": 432.75, "volume": 6871253.0}, {"date": "2021-12-16", "close": 428.84, "volume": 7159519.0}, {"date": "2021-12-17", "close": 424.39, "volume": 8883451.0}, {"date": "2021-12-20", "close": 419.8, "volume": 9903413.0}, {"date": "2021-12-21", "close": 425.69, "volume": 6916663.0}, {"date": "2021-12-22", "close": 429.99, "volume": 4992213.0}, {"date": "2021-12-23", "close": 432.64, "volume": 5032684.0}, {"date": "2021-12-27", "close": 438.81, "volume": 4986317.0}, {"date": "2021-12-28", "close": 438.48, "volume": 4865844.0}, {"date": "2021-12-29", "close": 439.01, "volume": 4596686.0}, {"date": "2021-12-30", "close": 437.77, "volume": 3751831.0}, {"date": "2021-12-31", "close": 436.57, "volume": 5185608.0}, {"date": "2022-01-03", "close": 439.25, "volume": 6017303.0}, {"date": "2022-01-04", "close": 439.07, "volume": 6262237.0}, {"date": "2022-01-05", "close": 430.66, "volume": 7539607.0}, {"date": "2022-01-06", "close": 430.08, "volume": 7971547.0}, {"date": "2022-01-07", "close": 428.59, "volume": 6157536.0}, {"date": "2022-01-10", "close": 428.03, "volume": 10481530.0}, {"date": "2022-01-11", "close": 431.78, "volume": 7282442.0}, {"date": "2022-01-12", "close": 433.07, "volume": 8270332.0}, {"date": "2022-01-13", "close": 427.1, "volume": 7521275.0}, {"date": "2022-01-14", "close": 427.23, "volume": 9960814.0}, {"date": "2022-01-18", "close": 419.74, "volume": 10697980.0}, {"date": "2022-01-19", "close": 415.33, "volume": 8184106.0}, {"date": "2022-01-20", "close": 410.76, "volume": 8907603.0}, {"date": "2022-01-21", "close": 402.69, "volume": 16225930.0}, {"date": "2022-01-24", "close": 404.37, "volume": 22997840.0}, {"date": "2022-01-25", "close": 399.46, "volume": 16836330.0}, {"date": "2022-01-26", "close": 398.56, "volume": 14377350.0}, {"date": "2022-01-27", "close": 396.54, "volume": 12455230.0}, {"date": "2022-01-28", "close": 406.26, "volume": 12096810.0}, {"date": "2022-01-31", "close": 413.69, "volume": 9200435.0}, {"date": "2022-02-01", "close": 416.39, "volume": 8154891.0}, {"date": "2022-02-02", "close": 420.36, "volume": 6726476.0}, {"date": "2022-02-03", "close": 410.59, "volume": 7658271.0}, {"date": "2022-02-04", "close": 412.52, "volume": 8210024.0}, {"date": "2022-02-07", "close": 411.16, "volume": 5620912.0}, {"date": "2022-02-08", "close": 414.49, "volume": 5565685.0}, {"date": "2022-02-09", "close": 420.57, "volume": 6284459.0}, {"date": "2022-02-10", "close": 413.18, "volume": 9260462.0}, {"date": "2022-02-11", "close": 404.94, "volume": 10458590.0}, {"date": "2022-02-14", "close": 403.62, "volume": 10167580.0}, {"date": "2022-02-15", "close": 410.1, "volume": 6822294.0}, {"date": "2022-02-16", "close": 410.59, "volume": 7743764.0}, {"date": "2022-02-17", "close": 401.86, "volume": 7540991.0}, {"date": "2022-02-18", "close": 399.29, "volume": 10570830.0}, {"date": "2022-02-22", "close": 394.92, "volume": 10414740.0}, {"date": "2022-02-23", "close": 387.81, "volume": 12154860.0}, {"date": "2022-02-24", "close": 393.77, "volume": 21277220.0}, {"date": "2022-02-25", "close": 402.37, "volume": 11665230.0}, {"date": "2022-02-28", "close": 401.36, "volume": 11855940.0}, {"date": "2022-03-01", "close": 395.34, "volume": 9124412.0}, {"date": "2022-03-02", "close": 402.6, "volume": 8185168.0}, {"date": "2022-03-03", "close": 400.58, "volume": 8745268.0}, {"date": "2022-03-04", "close": 397.34, "volume": 6322478.0}, {"date": "2022-03-07", "close": 385.61, "volume": 8411483.0}, {"date": "2022-03-08", "close": 382.7, "volume": 9356075.0}, {"date": "2022-03-09", "close": 392.9, "volume": 5812598.0}, {"date": "2022-03-10", "close": 391.15, "volume": 6394788.0}, {"date": "2022-03-11", "close": 386.16, "volume": 5872799.0}, {"date": "2022-03-14", "close": 383.34, "volume": 6454976.0}, {"date": "2022-03-15", "close": 391.75, "volume": 5739361.0}, {"date": "2022-03-16", "close": 400.51, "volume": 7407331.0}, {"date": "2022-03-17", "close": 405.41, "volume": 5177527.0}, {"date": "2022-03-18", "close": 409.89, "volume": 5874983.0}, {"date": "2022-03-21", "close": 409.91, "volume": 4159492.0}, {"date": "2022-03-22", "close": 414.67, "volume": 4231715.0}, {"date": "2022-03-23", "close": 409.33, "volume": 3742563.0}, {"date": "2022-03-24", "close": 414.02, "volume": 2977317.0}, {"date": "2022-03-25", "close": 416.12, "volume": 3643255.0}, {"date": "2022-03-28", "close": 418.99, "volume": 3395334.0}, {"date": "2022-03-29", "close": 424.29, "volume": 5510554.0}, {"date": "2022-03-30", "close": 421.65, "volume": 4794334.0}, {"date": "2022-03-31", "close": 415.17, "volume": 5876639.0}, {"date": "2022-04-01", "close": 416.32, "volume": 4663067.0}, {"date": "2022-04-04", "close": 419.85, "volume": 5117208.0}, {"date": "2022-04-05", "close": 414.66, "volume": 4112033.0}, {"date": "2022-04-06", "close": 410.46, "volume": 5540716.0}, {"date": "2022-04-07", "close": 412.53, "volume": 4954053.0}, {"date": "2022-04-08", "close": 411.53, "volume": 4752812.0}, {"date": "2022-04-11", "close": 404.4, "volume": 3342784.0}, {"date": "2022-04-12", "close": 402.92, "volume": 6615813.0}, {"date": "2022-04-13", "close": 407.47, "volume": 4358710.0}, {"date": "2022-04-14", "close": 402.52, "volume": 3735679.0}, {"date": "2022-04-18", "close": 402.59, "volume": 4305868.0}, {"date": "2022-04-19", "close": 409.02, "volume": 3841510.0}, {"date": "2022-04-20", "close": 408.71, "volume": 5067144.0}, {"date": "2022-04-21", "close": 402.65, "volume": 4670153.0}, {"date": "2022-04-22", "close": 391.66, "volume": 6326437.0}, {"date": "2022-04-25", "close": 393.8, "volume": 8141182.0}, {"date": "2022-04-26", "close": 382.54, "volume": 8492984.0}, {"date": "2022-04-27", "close": 383.53, "volume": 6415702.0}, {"date": "2022-04-28", "close": 393.14, "volume": 7036192.0}, {"date": "2022-04-29", "close": 378.7, "volume": 8221944.0}, {"date": "2022-05-02", "close": 381.08, "volume": 10737020.0}, {"date": "2022-05-03", "close": 382.73, "volume": 5607696.0}, {"date": "2022-05-04", "close": 394.34, "volume": 7367547.0}, {"date": "2022-05-05", "close": 380.49, "volume": 10477250.0}, {"date": "2022-05-06", "close": 378.1, "volume": 7959647.0}, {"date": "2022-05-09", "close": 365.9, "volume": 10793230.0}, {"date": "2022-05-10", "close": 366.84, "volume": 7870750.0}, {"date": "2022-05-11", "close": 360.93, "volume": 8026944.0}, {"date": "2022-05-12", "close": 360.65, "volume": 7679237.0}, {"date": "2022-05-13", "close": 369.16, "volume": 5377437.0}, {"date": "2022-05-16", "close": 367.84, "volume": 4719840.0}, {"date": "2022-05-17", "close": 375.2, "volume": 4513309.0}, {"date": "2022-05-18", "close": 360.34, "volume": 6883570.0}, {"date": "2022-05-19", "close": 357.93, "volume": 6359477.0}, {"date": "2022-05-20", "close": 358.02, "volume": 8755856.0}, {"date": "2022-05-23", "close": 364.81, "volume": 5254915.0}, {"date": "2022-05-24", "close": 362.18, "volume": 5567301.0}, {"date": "2022-05-25", "close": 365.2, "volume": 5704600.0}, {"date": "2022-05-26", "close": 372.46, "volume": 4248253.0}, {"date": "2022-05-27", "close": 381.8, "volume": 3911790.0}, {"date": "2022-05-31", "close": 379.68, "volume": 5016514.0}, {"date": "2022-06-01", "close": 376.5, "volume": 4245818.0}, {"date": "2022-06-02", "close": 383.65, "volume": 3273721.0}, {"date": "2022-06-03", "close": 377.44, "volume": 2749538.0}, {"date": "2022-06-06", "close": 378.47, "volume": 2659482.0}, {"date": "2022-06-07", "close": 382.17, "volume": 2649857.0}, {"date": "2022-06-08", "close": 377.99, "volume": 3436443.0}, {"date": "2022-06-09", "close": 369.1, "volume": 3021979.0}, {"date": "2022-06-10", "close": 358.27, "volume": 7629693.0}, {"date": "2022-06-13", "close": 344.46, "volume": 10399710.0}, {"date": "2022-06-14", "close": 343.6, "volume": 7584190.0}, {"date": "2022-06-15", "close": 348.52, "volume": 7887624.0}, {"date": "2022-06-16", "close": 337.07, "volume": 8821869.0}, {"date": "2022-06-17", "close": 337.95, "volume": 7083981.0}, {"date": "2022-06-21", "close": 346.23, "volume": 5628348.0}, {"date": "2022-06-22", "close": 345.5, "volume": 4876060.0}, {"date": "2022-06-23", "close": 349.13, "volume": 6708774.0}, {"date": "2022-06-24", "close": 360.0, "volume": 5458559.0}, {"date": "2022-06-27", "close": 358.65, "volume": 4608590.0}, {"date": "2022-06-28", "close": 350.9, "volume": 8801780.0}, {"date": "2022-06-29", "close": 349.64, "volume": 3775861.0}, {"date": "2022-06-30", "close": 346.88, "volume": 7159599.0}, {"date": "2022-07-01", "close": 350.44, "volume": 7481480.0}, {"date": "2022-07-05", "close": 351.06, "volume": 6180564.0}, {"date": "2022-07-06", "close": 352.33, "volume": 5450928.0}, {"date": "2022-07-07", "close": 357.5, "volume": 3737478.0}, {"date": "2022-07-08", "close": 357.29, "volume": 4791341.0}, {"date": "2022-07-11", "close": 353.25, "volume": 3491695.0}, {"date": "2022-07-12", "close": 349.99, "volume": 4080271.0}, {"date": "2022-07-13", "close": 348.36, "volume": 5603536.0}, {"date": "2022-07-14", "close": 347.44, "volume": 4624840.0}, {"date": "2022-07-15", "close": 354.01, "volume": 4520475.0}, {"date": "2022-07-18", "close": 351.08, "volume": 3544880.0}, {"date": "2022-07-19", "close": 360.61, "volume": 3620152.0}, {"date": "2022-07-20", "close": 362.92, "volume": 4270636.0}, {"date": "2022-07-21", "close": 366.59, "volume": 4603979.0}, {"date": "2022-07-22", "close": 363.25, "volume": 4533862.0}, {"date": "2022-07-25", "close": 363.61, "volume": 3902230.0}, {"date": "2022-07-26", "close": 359.25, "volume": 2987190.0}, {"date": "2022-07-27", "close": 368.66, "volume": 4500264.0}, {"date": "2022-07-28", "close": 373.32, "volume": 4345335.0}, {"date": "2022-07-29", "close": 378.79, "volume": 5246413.0}, {"date": "2022-08-01", "close": 377.65, "volume": 4421369.0}, {"date": "2022-08-02", "close": 375.21, "volume": 4132588.0}, {"date": "2022-08-03", "close": 381.07, "volume": 3854779.0}, {"date": "2022-08-04", "close": 380.77, "volume": 3410631.0}, {"date": "2022-08-05", "close": 379.98, "volume": 2852090.0}, {"date": "2022-08-08", "close": 379.64, "volume": 3455348.0}, {"date": "2022-08-09", "close": 378.14, "volume": 2360524.0}, {"date": "2022-08-10", "close": 386.06, "volume": 3650992.0}, {"date": "2022-08-11", "close": 386.06, "volume": 3575370.0}, {"date": "2022-08-12", "close": 392.67, "volume": 3664357.0}, {"date": "2022-08-15", "close": 394.35, "volume": 3203933.0}, {"date": "2022-08-16", "close": 395.04, "volume": 3864849.0}, {"date": "2022-08-17", "close": 392.34, "volume": 3222325.0}, {"date": "2022-08-18", "close": 393.55, "volume": 3258081.0}, {"date": "2022-08-19", "close": 388.12, "volume": 2899030.0}, {"date": "2022-08-22", "close": 379.94, "volume": 4153718.0}, {"date": "2022-08-23", "close": 379.04, "volume": 2869184.0}, {"date": "2022-08-24", "close": 380.19, "volume": 2241245.0}, {"date": "2022-08-25", "close": 385.73, "volume": 2631290.0}, {"date": "2022-08-26", "close": 372.51, "volume": 5153160.0}, {"date": "2022-08-29", "close": 370.05, "volume": 4953159.0}, {"date": "2022-08-30", "close": 366.03, "volume": 5044536.0}, {"date": "2022-08-31", "close": 363.15, "volume": 4062539.0}, {"date": "2022-09-01", "close": 364.27, "volume": 6126838.0}, {"date": "2022-09-02", "close": 360.45, "volume": 4544223.0}, {"date": "2022-09-06", "close": 359.24, "volume": 5680313.0}, {"date": "2022-09-07", "close": 365.68, "volume": 4136951.0}, {"date": "2022-09-08", "close": 368.07, "volume": 3692037.0}, {"date": "2022-09-09", "close": 373.75, "volume": 2621561.0}, {"date": "2022-09-12", "close": 377.86, "volume": 2961354.0}, {"date": "2022-09-13", "close": 361.38, "volume": 5549174.0}, {"date": "2022-09-14", "close": 362.73, "volume": 3555510.0}, {"date": "2022-09-15", "close": 358.68, "volume": 3807460.0}, {"date": "2022-09-16", "close": 355.86, "volume": 4452268.0}, {"date": "2022-09-19", "close": 358.59, "volume": 3412645.0}, {"date": "2022-09-20", "close": 354.55, "volume": 3623962.0}, {"date": "2022-09-21", "close": 348.31, "volume": 5102402.0}, {"date": "2022-09-22", "close": 345.37, "volume": 5555622.0}, {"date": "2022-09-23", "close": 339.63, "volume": 10491490.0}, {"date": "2022-09-26", "close": 336.34, "volume": 5405686.0}, {"date": "2022-09-27", "close": 335.39, "volume": 5795659.0}, {"date": "2022-09-28", "close": 340.48, "volume": 8683949.0}, {"date": "2022-09-29", "close": 333.38, "volume": 7230121.0}, {"date": "2022-09-30", "close": 328.3, "volume": 7736631.0}, {"date": "2022-10-03", "close": 336.98, "volume": 5738997.0}, {"date": "2022-10-04", "close": 347.21, "volume": 5109957.0}, {"date": "2022-10-05", "close": 346.61, "volume": 4755772.0}, {"date": "2022-10-06", "close": 342.96, "volume": 3879612.0}, {"date": "2022-10-07", "close": 333.33, "volume": 5168076.0}, {"date": "2022-10-10", "close": 330.84, "volume": 3933860.0}, {"date": "2022-10-11", "close": 328.66, "volume": 4968108.0}, {"date": "2022-10-12", "close": 327.64, "volume": 3235062.0}, {"date": "2022-10-13", "close": 336.22, "volume": 6396891.0}, {"date": "2022-10-14", "close": 328.65, "volume": 4883998.0}, {"date": "2022-10-17", "close": 337.0, "volume": 3889516.0}, {"date": "2022-10-18", "close": 340.97, "volume": 4903278.0}, {"date": "2022-10-19", "close": 338.61, "volume": 4403233.0}, {"date": "2022-10-20", "close": 335.83, "volume": 3459059.0}, {"date": "2022-10-21", "close": 343.9, "volume": 4362430.0}, {"date": "2022-10-24", "close": 348.09, "volume": 5639417.0}, {"date": "2022-10-25", "close": 353.75, "volume": 5203396.0}, {"date": "2022-10-26", "close": 351.11, "volume": 4277708.0}, {"date": "2022-10-27", "close": 349.23, "volume": 4145263.0}, {"date": "2022-10-28", "close": 357.38, "volume": 4388078.0}, {"date": "2022-10-31", "close": 354.95, "volume": 6430961.0}, {"date": "2022-11-01", "close": 353.52, "volume": 8014279.0}, {"date": "2022-11-02", "close": 344.5, "volume": 5022535.0}, {"date": "2022-11-03", "close": 340.83, "volume": 4534774.0}, {"date": "2022-11-04", "close": 345.82, "volume": 3655444.0}, {"date": "2022-11-07", "close": 349.14, "volume": 3316597.0}, {"date": "2022-11-08", "close": 351.04, "volume": 3237196.0}, {"date": "2022-11-09", "close": 343.87, "volume": 3570793.0}, {"date": "2022-11-10", "close": 362.69, "volume": 4603632.0}, {"date": "2022-11-11", "close": 366.16, "volume": 4877385.0}, {"date": "2022-11-14", "close": 363.22, "volume": 5274312.0}, {"date": "2022-11-15", "close": 366.22, "volume": 4597800.0}, {"date": "2022-11-16", "close": 363.44, "volume": 2755123.0}, {"date": "2022-11-17", "close": 362.39, "volume": 3284424.0}, {"date": "2022-11-18", "close": 363.99, "volume": 2574370.0}, {"date": "2022-11-21", "close": 362.71, "volume": 2397875.0}, {"date": "2022-11-22", "close": 367.54, "volume": 2315964.0}, {"date": "2022-11-23", "close": 369.84, "volume": 2590859.0}, {"date": "2022-11-25", "close": 369.8, "volume": 1423444.0}, {"date": "2022-11-28", "close": 363.95, "volume": 3557001.0}, {"date": "2022-11-29", "close": 363.31, "volume": 2507770.0}, {"date": "2022-11-30", "close": 374.49, "volume": 4748832.0}, {"date": "2022-12-01", "close": 374.54, "volume": 4608628.0}, {"date": "2022-12-02", "close": 374.0, "volume": 3595984.0}, {"date": "2022-12-05", "close": 367.34, "volume": 3706993.0}, {"date": "2022-12-06", "close": 362.03, "volume": 3911040.0}, {"date": "2022-12-07", "close": 361.33, "volume": 3337977.0}, {"date": "2022-12-08", "close": 364.18, "volume": 3604516.0}, {"date": "2022-12-09", "close": 361.52, "volume": 4271355.0}, {"date": "2022-12-12", "close": 366.68, "volume": 2946216.0}, {"date": "2022-12-13", "close": 369.39, "volume": 6161825.0}, {"date": "2022-12-14", "close": 367.16, "volume": 4707115.0}, {"date": "2022-12-15", "close": 358.13, "volume": 5126752.0}, {"date": "2022-12-16", "close": 353.86, "volume": 4533074.0}, {"date": "2022-12-19", "close": 350.81, "volume": 5538489.0}, {"date": "2022-12-20", "close": 349.67, "volume": 5068210.0}, {"date": "2022-12-21", "close": 354.9, "volume": 3832448.0}, {"date": "2022-12-22", "close": 349.91, "volume": 6462233.0}, {"date": "2022-12-23", "close": 351.87, "volume": 4571981.0}, {"date": "2022-12-27", "close": 350.47, "volume": 4303215.0}, {"date": "2022-12-28", "close": 346.17, "volume": 4464644.0}, {"date": "2022-12-29", "close": 352.31, "volume": 4086575.0}, {"date": "2022-12-30", "close": 351.34, "volume": 5325447.0}, {"date": "2023-01-03", "close": 349.99, "volume": 4957334.0}, {"date": "2023-01-04", "close": 352.51, "volume": 3119087.0}, {"date": "2023-01-05", "close": 348.66, "volume": 3216538.0}, {"date": "2023-01-06", "close": 356.59, "volume": 3464777.0}, {"date": "2023-01-09", "close": 356.33, "volume": 3775322.0}, {"date": "2023-01-10", "close": 358.87, "volume": 3495719.0}, {"date": "2023-01-11", "close": 363.45, "volume": 5710532.0}, {"date": "2023-01-12", "close": 364.81, "volume": 4743460.0}, {"date": "2023-01-13", "close": 366.23, "volume": 3015160.0}, {"date": "2023-01-17", "close": 365.67, "volume": 4942003.0}, {"date": "2023-01-18", "close": 359.73, "volume": 3931803.0}, {"date": "2023-01-19", "close": 357.14, "volume": 3514877.0}, {"date": "2023-01-20", "close": 363.71, "volume": 3265062.0}, {"date": "2023-01-23", "close": 368.14, "volume": 3243283.0}, {"date": "2023-01-24", "close": 367.75, "volume": 2702380.0}, {"date": "2023-01-25", "close": 367.88, "volume": 3061683.0}, {"date": "2023-01-26", "close": 371.81, "volume": 3460934.0}, {"date": "2023-01-27", "close": 372.87, "volume": 5549522.0}, {"date": "2023-01-30", "close": 368.21, "volume": 3280594.0}, {"date": "2023-01-31", "close": 373.44, "volume": 4181686.0}, {"date": "2023-02-01", "close": 377.53, "volume": 4941692.0}, {"date": "2023-02-02", "close": 382.94, "volume": 5207926.0}, {"date": "2023-02-03", "close": 378.85, "volume": 6472509.0}, {"date": "2023-02-06", "close": 376.66, "volume": 2880098.0}, {"date": "2023-02-07", "close": 381.52, "volume": 4504633.0}, {"date": "2023-02-08", "close": 377.34, "volume": 2921503.0}, {"date": "2023-02-09", "close": 374.11, "volume": 3327715.0}, {"date": "2023-02-10", "close": 375.02, "volume": 3256705.0}, {"date": "2023-02-13", "close": 379.35, "volume": 2980600.0}, {"date": "2023-02-14", "close": 379.21, "volume": 4718037.0}, {"date": "2023-02-15", "close": 380.48, "volume": 2831621.0}, {"date": "2023-02-16", "close": 375.19, "volume": 3077501.0}, {"date": "2023-02-17", "close": 374.22, "volume": 3285327.0}, {"date": "2023-02-21", "close": 366.79, "volume": 3109176.0}, {"date": "2023-02-22", "close": 366.33, "volume": 3872004.0}, {"date": "2023-02-23", "close": 368.17, "volume": 2867193.0}, {"date": "2023-02-24", "close": 364.23, "volume": 4055007.0}, {"date": "2023-02-27", "close": 365.49, "volume": 3300148.0}, {"date": "2023-02-28", "close": 364.11, "volume": 3022200.0}, {"date": "2023-03-01", "close": 362.78, "volume": 3764724.0}, {"date": "2023-03-02", "close": 365.49, "volume": 2730814.0}, {"date": "2023-03-03", "close": 371.28, "volume": 4913599.0}, {"date": "2023-03-06", "close": 371.73, "volume": 2638325.0}, {"date": "2023-03-07", "close": 365.98, "volume": 3546141.0}, {"date": "2023-03-08", "close": 366.55, "volume": 2906258.0}, {"date": "2023-03-09", "close": 359.84, "volume": 4409629.0}, {"date": "2023-03-10", "close": 354.68, "volume": 8360402.0}, {"date": "2023-03-13", "close": 354.08, "volume": 6478693.0}, {"date": "2023-03-14", "close": 359.96, "volume": 4798811.0}, {"date": "2023-03-15", "close": 357.74, "volume": 6610393.0}, {"date": "2023-03-16", "close": 363.86, "volume": 5049842.0}, {"date": "2023-03-17", "close": 359.88, "volume": 5189907.0}, {"date": "2023-03-20", "close": 363.13, "volume": 3099753.0}, {"date": "2023-03-21", "close": 367.88, "volume": 4117629.0}, {"date": "2023-03-22", "close": 361.78, "volume": 4094840.0}, {"date": "2023-03-23", "close": 362.64, "volume": 4787193.0}, {"date": "2023-03-24", "close": 363.56, "volume": 3740941.0}, {"date": "2023-03-27", "close": 364.16, "volume": 4144795.0}, {"date": "2023-03-28", "close": 363.52, "volume": 2413653.0}, {"date": "2023-03-29", "close": 368.69, "volume": 3636069.0}, {"date": "2023-03-30", "close": 370.89, "volume": 3316742.0}, {"date": "2023-03-31", "close": 376.07, "volume": 4159844.0}, {"date": "2023-04-03", "close": 377.56, "volume": 3525296.0}, {"date": "2023-04-04", "close": 375.43, "volume": 2713278.0}, {"date": "2023-04-05", "close": 374.52, "volume": 3227735.0}, {"date": "2023-04-06", "close": 375.95, "volume": 3076223.0}, {"date": "2023-04-10", "close": 376.36, "volume": 2671117.0}, {"date": "2023-04-11", "close": 376.41, "volume": 3069001.0}, {"date": "2023-04-12", "close": 374.91, "volume": 3624173.0}, {"date": "2023-04-13", "close": 379.77, "volume": 2680870.0}, {"date": "2023-04-14", "close": 378.99, "volume": 2981653.0}, {"date": "2023-04-17", "close": 380.28, "volume": 2721004.0}, {"date": "2023-04-18", "close": 380.54, "volume": 3019268.0}, {"date": "2023-04-19", "close": 380.52, "volume": 2671311.0}, {"date": "2023-04-20", "close": 378.37, "volume": 2953173.0}, {"date": "2023-04-21", "close": 378.59, "volume": 2762306.0}, {"date": "2023-04-24", "close": 379.09, "volume": 2310373.0}, {"date": "2023-04-25", "close": 373.1, "volume": 3795428.0}, {"date": "2023-04-26", "close": 371.44, "volume": 3766896.0}, {"date": "2023-04-27", "close": 378.81, "volume": 4302377.0}, {"date": "2023-04-28", "close": 382.05, "volume": 3386907.0}, {"date": "2023-05-01", "close": 381.79, "volume": 3069297.0}, {"date": "2023-05-02", "close": 377.51, "volume": 4311590.0}, {"date": "2023-05-03", "close": 374.88, "volume": 5513039.0}, {"date": "2023-05-04", "close": 372.14, "volume": 4421484.0}, {"date": "2023-05-05", "close": 378.97, "volume": 3139394.0}, {"date": "2023-05-08", "close": 379.18, "volume": 2957618.0}, {"date": "2023-05-09", "close": 377.54, "volume": 2271049.0}, {"date": "2023-05-10", "close": 379.19, "volume": 3512947.0}, {"date": "2023-05-11", "close": 378.66, "volume": 2676622.0}, {"date": "2023-05-12", "close": 378.15, "volume": 2531015.0}, {"date": "2023-05-15", "close": 379.46, "volume": 3882561.0}, {"date": "2023-05-16", "close": 376.95, "volume": 2277616.0}, {"date": "2023-05-17", "close": 381.45, "volume": 3222645.0}, {"date": "2023-05-18", "close": 385.18, "volume": 3340620.0}, {"date": "2023-05-19", "close": 384.57, "volume": 3649043.0}, {"date": "2023-05-22", "close": 384.78, "volume": 2784012.0}, {"date": "2023-05-23", "close": 380.48, "volume": 2887264.0}, {"date": "2023-05-24", "close": 377.63, "volume": 3611592.0}, {"date": "2023-05-25", "close": 380.92, "volume": 3315872.0}, {"date": "2023-05-26", "close": 385.87, "volume": 3042792.0}, {"date": "2023-05-30", "close": 385.99, "volume": 3968451.0}, {"date": "2023-05-31", "close": 383.89, "volume": 4205348.0}, {"date": "2023-06-01", "close": 387.57, "volume": 3563555.0}, {"date": "2023-06-02", "close": 393.26, "volume": 7368902.0}, {"date": "2023-06-05", "close": 392.5, "volume": 3481154.0}, {"date": "2023-06-06", "close": 393.31, "volume": 2894663.0}, {"date": "2023-06-07", "close": 392.02, "volume": 3942893.0}, {"date": "2023-06-08", "close": 394.37, "volume": 3460351.0}, {"date": "2023-06-09", "close": 395.03, "volume": 3062868.0}, {"date": "2023-06-12", "close": 398.66, "volume": 3797245.0}, {"date": "2023-06-13", "close": 401.29, "volume": 3913085.0}, {"date": "2023-06-14", "close": 401.6, "volume": 5161278.0}, {"date": "2023-06-15", "close": 406.75, "volume": 5284984.0}, {"date": "2023-06-16", "close": 405.25, "volume": 5141885.0}, {"date": "2023-06-20", "close": 403.38, "volume": 4246881.0}, {"date": "2023-06-21", "close": 401.17, "volume": 3423543.0}, {"date": "2023-06-22", "close": 402.63, "volume": 3141021.0}, {"date": "2023-06-23", "close": 399.61, "volume": 4215307.0}, {"date": "2023-06-26", "close": 397.96, "volume": 3250700.0}, {"date": "2023-06-27", "close": 402.37, "volume": 4302361.0}, {"date": "2023-06-28", "close": 402.55, "volume": 4320672.0}, {"date": "2023-06-29", "close": 402.51, "volume": 3914849.0}, {"date": "2023-06-30", "close": 407.28, "volume": 5173692.0}, {"date": "2023-07-03", "close": 408.06, "volume": 2372019.0}, {"date": "2023-07-05", "close": 407.15, "volume": 4234124.0}, {"date": "2023-07-06", "close": 403.83, "volume": 6040271.0}, {"date": "2023-07-07", "close": 402.89, "volume": 3673249.0}, {"date": "2023-07-10", "close": 403.97, "volume": 3362277.0}, {"date": "2023-07-11", "close": 406.56, "volume": 3181871.0}, {"date": "2023-07-12", "close": 409.76, "volume": 4246359.0}, {"date": "2023-07-13", "close": 413.1, "volume": 3273427.0}, {"date": "2023-07-14", "close": 412.77, "volume": 3680945.0}, {"date": "2023-07-17", "close": 414.21, "volume": 2968267.0}, {"date": "2023-07-18", "close": 417.35, "volume": 3597284.0}, {"date": "2023-07-19", "close": 418.25, "volume": 3494916.0}, {"date": "2023-07-20", "close": 415.52, "volume": 4084997.0}, {"date": "2023-07-21", "close": 415.57, "volume": 3176713.0}, {"date": "2023-07-24", "close": 417.33, "volume": 3471126.0}, {"date": "2023-07-25", "close": 418.56, "volume": 3949308.0}, {"date": "2023-07-26", "close": 418.66, "volume": 6138837.0}, {"date": "2023-07-27", "close": 415.82, "volume": 4149443.0}, {"date": "2023-07-28", "close": 419.87, "volume": 2702729.0}, {"date": "2023-07-31", "close": 420.68, "volume": 3454537.0}, {"date": "2023-08-01", "close": 419.38, "volume": 3137275.0}, {"date": "2023-08-02", "close": 413.57, "volume": 4979068.0}, {"date": "2023-08-03", "close": 412.4, "volume": 3028199.0}, {"date": "2023-08-04", "close": 410.38, "volume": 5717266.0}, {"date": "2023-08-07", "close": 414.08, "volume": 2597977.0}, {"date": "2023-08-08", "close": 412.29, "volume": 3780086.0}, {"date": "2023-08-09", "close": 409.55, "volume": 3145934.0}, {"date": "2023-08-10", "close": 409.79, "volume": 4588326.0}, {"date": "2023-08-11", "close": 409.41, "volume": 2918862.0}, {"date": "2023-08-14", "close": 411.72, "volume": 2772912.0}, {"date": "2023-08-15", "close": 407.0, "volume": 4686119.0}, {"date": "2023-08-16", "close": 403.99, "volume": 3353653.0}, {"date": "2023-08-17", "close": 400.72, "volume": 7102504.0}, {"date": "2023-08-18", "close": 401.09, "volume": 4157667.0}, {"date": "2023-08-21", "close": 403.74, "volume": 3292434.0}, {"date": "2023-08-22", "close": 402.61, "volume": 2648051.0}, {"date": "2023-08-23", "close": 406.95, "volume": 3249964.0}, {"date": "2023-08-24", "close": 401.54, "volume": 3458791.0}, {"date": "2023-08-25", "close": 404.2, "volume": 4417835.0}, {"date": "2023-08-28", "close": 406.86, "volume": 3236711.0}, {"date": "2023-08-29", "close": 412.64, "volume": 3482664.0}, {"date": "2023-08-30", "close": 414.36, "volume": 3004516.0}, {"date": "2023-08-31", "close": 413.83, "volume": 4751131.0}, {"date": "2023-09-01", "close": 414.71, "volume": 3587971.0}, {"date": "2023-09-05", "close": 412.9, "volume": 4426687.0}, {"date": "2023-09-06", "close": 410.05, "volume": 3744068.0}, {"date": "2023-09-07", "close": 408.83, "volume": 2245759.0}, {"date": "2023-09-08", "close": 409.39, "volume": 4125223.0}, {"date": "2023-09-11", "close": 412.08, "volume": 3346563.0}, {"date": "2023-09-12", "close": 409.87, "volume": 7595296.0}, {"date": "2023-09-13", "close": 410.35, "volume": 2529748.0}, {"date": "2023-09-14", "close": 413.9, "volume": 3660901.0}, {"date": "2023-09-15", "close": 408.74, "volume": 4004030.0}, {"date": "2023-09-18", "close": 409.19, "volume": 3014571.0}, {"date": "2023-09-19", "close": 408.37, "volume": 3629773.0}, {"date": "2023-09-20", "close": 404.55, "volume": 4009415.0}, {"date": "2023-09-21", "close": 397.92, "volume": 4633139.0}, {"date": "2023-09-22", "close": 396.96, "volume": 7206528.0}, {"date": "2023-09-25", "close": 398.61, "volume": 3227900.0}, {"date": "2023-09-26", "close": 392.76, "volume": 5734734.0}, {"date": "2023-09-27", "close": 392.85, "volume": 4837698.0}, {"date": "2023-09-28", "close": 393.64, "volume": 4065775.0}, {"date": "2023-09-29", "close": 392.7, "volume": 5766585.0}, {"date": "2023-10-02", "close": 392.67, "volume": 5886153.0}, {"date": "2023-10-03", "close": 387.39, "volume": 6886663.0}, {"date": "2023-10-04", "close": 390.24, "volume": 4333740.0}, {"date": "2023-10-05", "close": 389.91, "volume": 3329091.0}, {"date": "2023-10-06", "close": 394.56, "volume": 4897219.0}, {"date": "2023-10-09", "close": 397.19, "volume": 2959502.0}, {"date": "2023-10-10", "close": 399.24, "volume": 3289640.0}, {"date": "2023-10-11", "close": 400.93, "volume": 4181784.0}, {"date": "2023-10-12", "close": 398.52, "volume": 3872929.0}, {"date": "2023-10-13", "close": 396.42, "volume": 3772219.0}, {"date": "2023-10-16", "close": 400.57, "volume": 5150941.0}, {"date": "2023-10-17", "close": 400.58, "volume": 4214609.0}, {"date": "2023-10-18", "close": 395.22, "volume": 7329261.0}, {"date": "2023-10-19", "close": 391.87, "volume": 6708903.0}, {"date": "2023-10-20", "close": 386.99, "volume": 7549614.0}, {"date": "2023-10-23", "close": 386.31, "volume": 5537131.0}, {"date": "2023-10-24", "close": 389.2, "volume": 4451513.0}, {"date": "2023-10-25", "close": 383.71, "volume": 5471214.0}, {"date": "2023-10-26", "close": 379.0, "volume": 6959401.0}, {"date": "2023-10-27", "close": 377.32, "volume": 5638752.0}, {"date": "2023-10-30", "close": 381.86, "volume": 5795761.0}, {"date": "2023-10-31", "close": 384.17, "volume": 4523160.0}, {"date": "2023-11-01", "close": 388.4, "volume": 5549159.0}, {"date": "2023-11-02", "close": 395.78, "volume": 4752164.0}, {"date": "2023-11-03", "close": 399.44, "volume": 5981435.0}, {"date": "2023-11-06", "close": 400.21, "volume": 4007105.0}, {"date": "2023-11-07", "close": 401.34, "volume": 3358578.0}, {"date": "2023-11-08", "close": 401.67, "volume": 3731858.0}, {"date": "2023-11-09", "close": 398.64, "volume": 4145615.0}, {"date": "2023-11-10", "close": 404.86, "volume": 3994439.0}, {"date": "2023-11-13", "close": 404.45, "volume": 2872941.0}, {"date": "2023-11-14", "close": 412.22, "volume": 6973115.0}, {"date": "2023-11-15", "close": 413.12, "volume": 4414807.0}, {"date": "2023-11-16", "close": 413.7, "volume": 3798889.0}, {"date": "2023-11-17", "close": 414.31, "volume": 4700139.0}, {"date": "2023-11-20", "close": 417.43, "volume": 3524412.0}, {"date": "2023-11-21", "close": 416.34, "volume": 5248187.0}, {"date": "2023-11-22", "close": 418.14, "volume": 3694064.0}, {"date": "2023-11-24", "close": 418.37, "volume": 1351272.0}, {"date": "2023-11-27", "close": 417.64, "volume": 3632552.0}, {"date": "2023-11-28", "close": 418.05, "volume": 3382442.0}, {"date": "2023-11-29", "close": 417.78, "volume": 4092618.0}, {"date": "2023-11-30", "close": 419.4, "volume": 4405690.0}, {"date": "2023-12-01", "close": 421.86, "volume": 4973625.0}, {"date": "2023-12-04", "close": 419.74, "volume": 5806079.0}, {"date": "2023-12-05", "close": 419.61, "volume": 3419283.0}, {"date": "2023-12-06", "close": 417.86, "volume": 4201801.0}, {"date": "2023-12-07", "close": 421.13, "volume": 3248251.0}, {"date": "2023-12-08", "close": 422.92, "volume": 5125278.0}, {"date": "2023-12-11", "close": 424.56, "volume": 5247086.0}, {"date": "2023-12-12", "close": 426.67, "volume": 5982557.0}, {"date": "2023-12-13", "close": 432.48, "volume": 8659116.0}, {"date": "2023-12-14", "close": 433.75, "volume": 8349143.0}, {"date": "2023-12-15", "close": 433.09, "volume": 5326041.0}, {"date": "2023-12-18", "close": 435.54, "volume": 4280475.0}, {"date": "2023-12-19", "close": 438.19, "volume": 4061508.0}, {"date": "2023-12-20", "close": 430.09, "volume": 5783234.0}, {"date": "2023-12-21", "close": 434.28, "volume": 4621606.0}, {"date": "2023-12-22", "close": 435.29, "volume": 4037829.0}, {"date": "2023-12-26", "close": 437.1, "volume": 3835837.0}, {"date": "2023-12-27", "close": 437.9, "volume": 4271009.0}, {"date": "2023-12-28", "close": 437.97, "volume": 4703655.0}, {"date": "2023-12-29", "close": 436.8, "volume": 4376885.0}, {"date": "2024-01-02", "close": 434.01, "volume": 9076041.0}, {"date": "2024-01-03", "close": 430.79, "volume": 4805049.0}, {"date": "2024-01-04", "close": 429.43, "volume": 3945259.0}, {"date": "2024-01-05", "close": 429.98, "volume": 5724608.0}, {"date": "2024-01-08", "close": 436.13, "volume": 7222362.0}, {"date": "2024-01-09", "close": 435.07, "volume": 7939567.0}, {"date": "2024-01-10", "close": 437.94, "volume": 4278841.0}, {"date": "2024-01-11", "close": 437.79, "volume": 4796587.0}, {"date": "2024-01-12", "close": 437.99, "volume": 5182669.0}, {"date": "2024-01-16", "close": 436.5, "volume": 5730839.0}, {"date": "2024-01-17", "close": 434.07, "volume": 6044611.0}, {"date": "2024-01-18", "close": 437.93, "volume": 4331285.0}, {"date": "2024-01-19", "close": 443.29, "volume": 4836802.0}, {"date": "2024-01-22", "close": 444.3, "volume": 5870412.0}, {"date": "2024-01-23", "close": 445.62, "volume": 3251586.0}, {"date": "2024-01-24", "close": 445.99, "volume": 4568204.0}, {"date": "2024-01-25", "close": 448.5, "volume": 4167055.0}, {"date": "2024-01-26", "close": 448.23, "volume": 6404023.0}, {"date": "2024-01-29", "close": 451.49, "volume": 4543252.0}, {"date": "2024-01-30", "close": 451.17, "volume": 3409953.0}, {"date": "2024-01-31", "close": 443.82, "volume": 7108043.0}, {"date": "2024-02-01", "close": 449.66, "volume": 6138360.0}, {"date": "2024-02-02", "close": 454.28, "volume": 6253482.0}, {"date": "2024-02-05", "close": 452.62, "volume": 7101857.0}, {"date": "2024-02-06", "close": 454.03, "volume": 4383601.0}, {"date": "2024-02-07", "close": 457.76, "volume": 6763415.0}, {"date": "2024-02-08", "close": 458.07, "volume": 4184592.0}, {"date": "2024-02-09", "close": 460.67, "volume": 4002594.0}, {"date": "2024-02-12", "close": 460.46, "volume": 4564233.0}, {"date": "2024-02-13", "close": 453.97, "volume": 8152242.0}, {"date": "2024-02-14", "close": 458.29, "volume": 5624009.0}, {"date": "2024-02-15", "close": 461.39, "volume": 5695711.0}, {"date": "2024-02-16", "close": 459.03, "volume": 5527893.0}, {"date": "2024-02-20", "close": 456.51, "volume": 5306784.0}, {"date": "2024-02-21", "close": 456.97, "volume": 4223078.0}, {"date": "2024-02-22", "close": 466.57, "volume": 4328536.0}, {"date": "2024-02-23", "close": 466.78, "volume": 4050621.0}, {"date": "2024-02-26", "close": 465.07, "volume": 3450804.0}, {"date": "2024-02-27", "close": 465.93, "volume": 3586943.0}, {"date": "2024-02-28", "close": 465.21, "volume": 2800602.0}, {"date": "2024-02-29", "close": 466.93, "volume": 7332921.0}, {"date": "2024-03-01", "close": 471.43, "volume": 4839421.0}, {"date": "2024-03-04", "close": 470.87, "volume": 3970242.0}, {"date": "2024-03-05", "close": 466.15, "volume": 4616503.0}, {"date": "2024-03-06", "close": 468.62, "volume": 5325050.0}, {"date": "2024-03-07", "close": 473.26, "volume": 7149802.0}, {"date": "2024-03-08", "close": 470.39, "volume": 6285625.0}, {"date": "2024-03-11", "close": 470.0, "volume": 5323866.0}, {"date": "2024-03-12", "close": 475.03, "volume": 4811036.0}, {"date": "2024-03-13", "close": 474.31, "volume": 3544526.0}, {"date": "2024-03-14", "close": 473.27, "volume": 5152980.0}, {"date": "2024-03-15", "close": 470.01, "volume": 6807087.0}, {"date": "2024-03-18", "close": 472.95, "volume": 3939105.0}, {"date": "2024-03-19", "close": 475.6, "volume": 4550248.0}, {"date": "2024-03-20", "close": 479.75, "volume": 6179356.0}, {"date": "2024-03-21", "close": 481.35, "volume": 5044680.0}, {"date": "2024-03-22", "close": 479.18, "volume": 5881503.0}, {"date": "2024-03-25", "close": 477.94, "volume": 6081277.0}, {"date": "2024-03-26", "close": 476.6, "volume": 8073502.0}, {"date": "2024-03-27", "close": 480.76, "volume": 4951429.0}, {"date": "2024-03-28", "close": 480.7, "volume": 4065018.0}, {"date": "2024-04-01", "close": 480.07, "volume": 5733960.0}, {"date": "2024-04-02", "close": 476.93, "volume": 4817822.0}, {"date": "2024-04-03", "close": 477.36, "volume": 6224812.0}, {"date": "2024-04-04", "close": 471.48, "volume": 6871190.0}, {"date": "2024-04-05", "close": 476.49, "volume": 5588160.0}, {"date": "2024-04-08", "close": 476.68, "volume": 4736778.0}, {"date": "2024-04-09", "close": 477.27, "volume": 5254191.0}, {"date": "2024-04-10", "close": 472.65, "volume": 6933388.0}, {"date": "2024-04-11", "close": 476.06, "volume": 5109901.0}, {"date": "2024-04-12", "close": 469.57, "volume": 6959723.0}, {"date": "2024-04-15", "close": 463.61, "volume": 9530044.0}, {"date": "2024-04-16", "close": 462.78, "volume": 6761419.0}, {"date": "2024-04-17", "close": 459.99, "volume": 7156229.0}, {"date": "2024-04-18", "close": 458.94, "volume": 5637286.0}, {"date": "2024-04-19", "close": 455.1, "volume": 9787454.0}, {"date": "2024-04-22", "close": 459.05, "volume": 5818088.0}, {"date": "2024-04-23", "close": 464.84, "volume": 4257400.0}, {"date": "2024-04-24", "close": 464.5, "volume": 7687837.0}, {"date": "2024-04-25", "close": 462.58, "volume": 4876228.0}, {"date": "2024-04-26", "close": 467.21, "volume": 4907113.0}, {"date": "2024-04-29", "close": 468.84, "volume": 3253205.0}, {"date": "2024-04-30", "close": 461.43, "volume": 4364836.0}, {"date": "2024-05-01", "close": 459.93, "volume": 6115377.0}, {"date": "2024-05-02", "close": 464.22, "volume": 3972424.0}, {"date": "2024-05-03", "close": 469.98, "volume": 4586859.0}, {"date": "2024-05-06", "close": 474.72, "volume": 4782542.0}, {"date": "2024-05-07", "close": 475.4, "volume": 3451302.0}, {"date": "2024-05-08", "close": 475.42, "volume": 3214878.0}, {"date": "2024-05-09", "close": 478.15, "volume": 3486049.0}, {"date": "2024-05-10", "close": 478.74, "volume": 3347159.0}, {"date": "2024-05-13", "close": 478.77, "volume": 3108442.0}, {"date": "2024-05-14", "close": 481.04, "volume": 3257724.0}, {"date": "2024-05-15", "close": 486.9, "volume": 4399485.0}, {"date": "2024-05-16", "close": 485.97, "volume": 3347381.0}, {"date": "2024-05-17", "close": 486.69, "volume": 3274035.0}, {"date": "2024-05-20", "close": 487.17, "volume": 2599585.0}, {"date": "2024-05-21", "close": 488.48, "volume": 2453576.0}, {"date": "2024-05-22", "close": 487.06, "volume": 3250581.0}, {"date": "2024-05-23", "close": 483.44, "volume": 3811307.0}, {"date": "2024-05-24", "close": 486.73, "volume": 2555241.0}, {"date": "2024-05-28", "close": 487.12, "volume": 4034716.0}, {"date": "2024-05-29", "close": 483.69, "volume": 5604961.0}, {"date": "2024-05-30", "close": 480.44, "volume": 3393589.0}, {"date": "2024-05-31", "close": 484.62, "volume": 5333971.0}, {"date": "2024-06-03", "close": 485.15, "volume": 4211256.0}, {"date": "2024-06-04", "close": 485.74, "volume": 2560269.0}, {"date": "2024-06-05", "close": 491.55, "volume": 3026146.0}, {"date": "2024-06-06", "close": 491.44, "volume": 21343960.0}, {"date": "2024-06-07", "close": 490.8, "volume": 3063587.0}, {"date": "2024-06-10", "close": 492.41, "volume": 3465222.0}, {"date": "2024-06-11", "close": 493.53, "volume": 4028423.0}, {"date": "2024-06-12", "close": 497.64, "volume": 3698787.0}, {"date": "2024-06-13", "close": 498.58, "volume": 8808879.0}, {"date": "2024-06-14", "close": 498.98, "volume": 5812046.0}, {"date": "2024-06-17", "close": 502.94, "volume": 4609539.0}, {"date": "2024-06-18", "close": 504.28, "volume": 3431665.0}, {"date": "2024-06-20", "close": 502.88, "volume": 4810867.0}, {"date": "2024-06-21", "close": 501.78, "volume": 4347838.0}, {"date": "2024-06-24", "close": 500.43, "volume": 7022844.0}, {"date": "2024-06-25", "close": 502.51, "volume": 6336724.0}, {"date": "2024-06-26", "close": 503.07, "volume": 3202700.0}, {"date": "2024-06-27", "close": 503.85, "volume": 3619655.0}, {"date": "2024-06-28", "close": 500.13, "volume": 5598571.0}, {"date": "2024-07-01", "close": 501.28, "volume": 4368526.0}, {"date": "2024-07-02", "close": 504.53, "volume": 4210083.0}, {"date": "2024-07-03", "close": 506.81, "volume": 2131086.0}, {"date": "2024-07-05", "close": 509.84, "volume": 3156922.0}, {"date": "2024-07-08", "close": 510.33, "volume": 3143379.0}, {"date": "2024-07-09", "close": 510.89, "volume": 3145823.0}, {"date": "2024-07-10", "close": 515.81, "volume": 3446923.0}, {"date": "2024-07-11", "close": 511.39, "volume": 5546308.0}, {"date": "2024-07-12", "close": 514.55, "volume": 5238170.0}, {"date": "2024-07-15", "close": 516.11, "volume": 7771524.0}, {"date": "2024-07-16", "close": 519.04, "volume": 4164300.0}, {"date": "2024-07-17", "close": 511.79, "volume": 4984306.0}, {"date": "2024-07-18", "close": 507.94, "volume": 5055850.0}, {"date": "2024-07-19", "close": 504.55, "volume": 4039437.0}, {"date": "2024-07-22", "close": 509.79, "volume": 4342929.0}, {"date": "2024-07-23", "close": 508.94, "volume": 3116045.0}, {"date": "2024-07-24", "close": 497.29, "volume": 6157402.0}, {"date": "2024-07-25", "close": 494.78, "volume": 5646601.0}, {"date": "2024-07-26", "close": 500.33, "volume": 3635984.0}, {"date": "2024-07-29", "close": 500.7, "volume": 3096178.0}, {"date": "2024-07-30", "close": 498.08, "volume": 3817800.0}, {"date": "2024-07-31", "close": 505.93, "volume": 5367587.0}, {"date": "2024-08-01", "close": 499.03, "volume": 6939217.0}, {"date": "2024-08-02", "close": 489.91, "volume": 8561166.0}, {"date": "2024-08-05", "close": 475.2, "volume": 15244280.0}, {"date": "2024-08-06", "close": 479.94, "volume": 8255040.0}, {"date": "2024-08-07", "close": 476.61, "volume": 5976351.0}, {"date": "2024-08-08", "close": 487.73, "volume": 4177234.0}, {"date": "2024-08-09", "close": 489.82, "volume": 7661331.0}, {"date": "2024-08-12", "close": 490.07, "volume": 3578134.0}, {"date": "2024-08-13", "close": 498.21, "volume": 3247887.0}, {"date": "2024-08-14", "close": 499.8, "volume": 3700503.0}, {"date": "2024-08-15", "close": 508.38, "volume": 4278953.0}, {"date": "2024-08-16", "close": 509.45, "volume": 3449286.0}, {"date": "2024-08-19", "close": 514.35, "volume": 3804313.0}, {"date": "2024-08-20", "close": 513.5, "volume": 3155981.0}, {"date": "2024-08-21", "close": 515.3, "volume": 3344050.0}, {"date": "2024-08-22", "close": 511.13, "volume": 3677087.0}, {"date": "2024-08-23", "close": 516.66, "volume": 5102791.0}, {"date": "2024-08-26", "close": 515.39, "volume": 3398640.0}, {"date": "2024-08-27", "close": 516.08, "volume": 3031778.0}, {"date": "2024-08-28", "close": 513.13, "volume": 3940428.0}, {"date": "2024-08-29", "close": 513.21, "volume": 3487145.0}, {"date": "2024-08-30", "close": 518.04, "volume": 5637725.0}, {"date": "2024-09-03", "close": 507.56, "volume": 5866441.0}, {"date": "2024-09-04", "close": 506.3, "volume": 3601373.0}, {"date": "2024-09-05", "close": 505.05, "volume": 3425569.0}, {"date": "2024-09-06", "close": 496.64, "volume": 7411439.0}, {"date": "2024-09-09", "close": 502.23, "volume": 3656797.0}, {"date": "2024-09-10", "close": 504.3, "volume": 2975385.0}, {"date": "2024-09-11", "close": 509.46, "volume": 4945832.0}, {"date": "2024-09-12", "close": 513.84, "volume": 4099538.0}, {"date": "2024-09-13", "close": 516.57, "volume": 4416641.0}, {"date": "2024-09-16", "close": 517.35, "volume": 4256253.0}, {"date": "2024-09-17", "close": 517.59, "volume": 8149957.0}, {"date": "2024-09-18", "close": 515.91, "volume": 6921278.0}, {"date": "2024-09-19", "close": 524.91, "volume": 5558371.0}, {"date": "2024-09-20", "close": 523.88, "volume": 5612678.0}, {"date": "2024-09-23", "close": 525.17, "volume": 29289160.0}, {"date": "2024-09-24", "close": 526.68, "volume": 4650608.0}, {"date": "2024-09-25", "close": 525.61, "volume": 35418050.0}, {"date": "2024-09-26", "close": 527.7, "volume": 5273915.0}, {"date": "2024-09-27", "close": 525.38, "volume": 5598594.0}, {"date": "2024-09-30", "close": 527.67, "volume": 8017349.0}, {"date": "2024-10-01", "close": 522.74, "volume": 9198657.0}, {"date": "2024-10-02", "close": 522.83, "volume": 3270583.0}, {"date": "2024-10-03", "close": 521.84, "volume": 4007952.0}, {"date": "2024-10-04", "close": 526.65, "volume": 5358175.0}, {"date": "2024-10-07", "close": 521.91, "volume": 3970505.0}, {"date": "2024-10-08", "close": 526.85, "volume": 2626667.0}, {"date": "2024-10-09", "close": 530.45, "volume": 2941785.0}, {"date": "2024-10-10", "close": 529.56, "volume": 3637633.0}, {"date": "2024-10-11", "close": 532.71, "volume": 5429168.0}, {"date": "2024-10-14", "close": 537.07, "volume": 2638929.0}, {"date": "2024-10-15", "close": 532.98, "volume": 4811330.0}, {"date": "2024-10-16", "close": 535.22, "volume": 3237216.0}, {"date": "2024-10-17", "close": 535.3, "volume": 3225297.0}, {"date": "2024-10-18", "close": 537.36, "volume": 5070412.0}, {"date": "2024-10-21", "close": 536.53, "volume": 3671431.0}, {"date": "2024-10-22", "close": 536.16, "volume": 3366595.0}, {"date": "2024-10-23", "close": 531.27, "volume": 5227754.0}, {"date": "2024-10-24", "close": 532.47, "volume": 4477762.0}, {"date": "2024-10-25", "close": 532.26, "volume": 4327190.0}, {"date": "2024-10-28", "close": 533.92, "volume": 3407971.0}, {"date": "2024-10-29", "close": 534.77, "volume": 3027611.0}, {"date": "2024-10-30", "close": 533.16, "volume": 3067015.0}, {"date": "2024-10-31", "close": 522.67, "volume": 7972774.0}, {"date": "2024-11-01", "close": 524.94, "volume": 6106942.0}, {"date": "2024-11-04", "close": 523.8, "volume": 3681461.0}, {"date": "2024-11-05", "close": 530.1, "volume": 3300279.0}, {"date": "2024-11-06", "close": 543.3, "volume": 7483337.0}, {"date": "2024-11-07", "close": 547.53, "volume": 6051276.0}, {"date": "2024-11-08", "close": 549.95, "volume": 6797976.0}, {"date": "2024-11-11", "close": 550.4, "volume": 4893129.0}, {"date": "2024-11-12", "close": 548.75, "volume": 4818613.0}, {"date": "2024-11-13", "close": 549.03, "volume": 3701570.0}, {"date": "2024-11-14", "close": 545.54, "volume": 3940282.0}, {"date": "2024-11-15", "close": 538.5, "volume": 7360114.0}, {"date": "2024-11-18", "close": 540.73, "volume": 4504246.0}, {"date": "2024-11-19", "close": 542.7, "volume": 6978373.0}, {"date": "2024-11-20", "close": 542.9, "volume": 3949060.0}, {"date": "2024-11-21", "close": 545.64, "volume": 4530619.0}, {"date": "2024-11-22", "close": 547.47, "volume": 5574588.0}, {"date": "2024-11-25", "close": 549.23, "volume": 4305001.0}, {"date": "2024-11-26", "close": 552.31, "volume": 4438574.0}, {"date": "2024-11-27", "close": 550.55, "volume": 3312219.0}, {"date": "2024-11-29", "close": 553.45, "volume": 3988727.0}, {"date": "2024-12-02", "close": 555.01, "volume": 5441011.0}, {"date": "2024-12-03", "close": 555.14, "volume": 4202906.0}, {"date": "2024-12-04", "close": 558.64, "volume": 5490321.0}, {"date": "2024-12-05", "close": 557.71, "volume": 3021561.0}, {"date": "2024-12-06", "close": 558.82, "volume": 5134880.0}, {"date": "2024-12-09", "close": 555.91, "volume": 4412276.0}, {"date": "2024-12-10", "close": 554.33, "volume": 4110113.0}, {"date": "2024-12-11", "close": 558.53, "volume": 3514417.0}, {"date": "2024-12-12", "close": 555.65, "volume": 4048602.0}, {"date": "2024-12-13", "close": 555.61, "volume": 4666863.0}, {"date": "2024-12-16", "close": 557.79, "volume": 22846780.0}, {"date": "2024-12-17", "close": 555.45, "volume": 6110880.0}, {"date": "2024-12-18", "close": 539.14, "volume": 24584930.0}, {"date": "2024-12-19", "close": 538.94, "volume": 16792130.0}, {"date": "2024-12-20", "close": 545.04, "volume": 9389413.0}, {"date": "2024-12-23", "close": 547.19, "volume": 7063355.0}, {"date": "2024-12-24", "close": 552.82, "volume": 3439250.0}, {"date": "2024-12-26", "close": 552.81, "volume": 4496268.0}, {"date": "2024-12-27", "close": 547.08, "volume": 7077135.0}, {"date": "2024-12-30", "close": 540.99, "volume": 6505089.0}, {"date": "2024-12-31", "close": 538.81, "volume": 6040750.0}, {"date": "2025-01-02", "close": 537.46, "volume": 7142698.0}, {"date": "2025-01-03", "close": 544.4, "volume": 6419663.0}, {"date": "2025-01-06", "close": 547.57, "volume": 5983435.0}, {"date": "2025-01-07", "close": 541.41, "volume": 5383235.0}, {"date": "2025-01-08", "close": 542.14, "volume": 4316999.0}, {"date": "2025-01-10", "close": 533.89, "volume": 7935202.0}, {"date": "2025-01-13", "close": 534.58, "volume": 5621011.0}, {"date": "2025-01-14", "close": 535.26, "volume": 8820003.0}, {"date": "2025-01-15", "close": 545.05, "volume": 5307318.0}, {"date": "2025-01-16", "close": 544.24, "volume": 3632752.0}, {"date": "2025-01-17", "close": 549.46, "volume": 6558651.0}, {"date": "2025-01-21", "close": 554.46, "volume": 5301678.0}, {"date": "2025-01-22", "close": 557.61, "volume": 4780036.0}, {"date": "2025-01-23", "close": 560.7, "volume": 6217878.0}, {"date": "2025-01-24", "close": 559.01, "volume": 3612141.0}, {"date": "2025-01-27", "close": 551.23, "volume": 7617385.0}, {"date": "2025-01-28", "close": 555.85, "volume": 4164674.0}, {"date": "2025-01-29", "close": 553.41, "volume": 4174471.0}, {"date": "2025-01-30", "close": 556.3, "volume": 4296538.0}, {"date": "2025-01-31", "close": 553.33, "volume": 6243322.0}, {"date": "2025-02-03", "close": 549.7, "volume": 7824037.0}, {"date": "2025-02-04", "close": 553.35, "volume": 4181413.0}, {"date": "2025-02-05", "close": 555.62, "volume": 3424184.0}, {"date": "2025-02-06", "close": 557.62, "volume": 3606299.0}, {"date": "2025-02-07", "close": 552.2, "volume": 10161550.0}, {"date": "2025-02-10", "close": 556.15, "volume": 3517552.0}, {"date": "2025-02-11", "close": 556.65, "volume": 2752923.0}, {"date": "2025-02-12", "close": 554.81, "volume": 3579483.0}, {"date": "2025-02-13", "close": 560.67, "volume": 3388498.0}, {"date": "2025-02-14", "close": 560.69, "volume": 3380570.0}, {"date": "2025-02-18", "close": 562.31, "volume": 3844905.0}, {"date": "2025-02-19", "close": 563.67, "volume": 3857561.0}, {"date": "2025-02-20", "close": 561.3, "volume": 4446782.0}, {"date": "2025-02-21", "close": 551.75, "volume": 6148694.0}, {"date": "2025-02-24", "close": 549.14, "volume": 4772255.0}, {"date": "2025-02-25", "close": 546.41, "volume": 5491494.0}, {"date": "2025-02-26", "close": 546.75, "volume": 4180803.0}, {"date": "2025-02-27", "close": 537.97, "volume": 5521351.0}, {"date": "2025-02-28", "close": 546.33, "volume": 7328051.0}, {"date": "2025-03-03", "close": 536.92, "volume": 7289998.0}, {"date": "2025-03-04", "close": 530.45, "volume": 10477440.0}, {"date": "2025-03-05", "close": 536.4, "volume": 6221745.0}, {"date": "2025-03-06", "close": 526.67, "volume": 7228926.0}, {"date": "2025-03-07", "close": 529.51, "volume": 7308280.0}, {"date": "2025-03-10", "close": 515.51, "volume": 11176890.0}, {"date": "2025-03-11", "close": 511.28, "volume": 11208910.0}, {"date": "2025-03-12", "close": 513.76, "volume": 8590555.0}, {"date": "2025-03-13", "close": 507.05, "volume": 21650000.0}, {"date": "2025-03-14", "close": 517.46, "volume": 7412261.0}, {"date": "2025-03-17", "close": 521.41, "volume": 6269843.0}, {"date": "2025-03-18", "close": 515.91, "volume": 6010598.0}, {"date": "2025-03-19", "close": 521.33, "volume": 5373949.0}, {"date": "2025-03-20", "close": 520.13, "volume": 6029737.0}, {"date": "2025-03-21", "close": 520.26, "volume": 5059011.0}, {"date": "2025-03-24", "close": 529.39, "volume": 22376270.0}, {"date": "2025-03-25", "close": 530.65, "volume": 6260199.0}, {"date": "2025-03-26", "close": 524.46, "volume": 4429626.0}, {"date": "2025-03-27", "close": 521.21, "volume": 5534928.0}, {"date": "2025-03-28", "close": 510.8, "volume": 5831793.0}, {"date": "2025-03-31", "close": 513.91, "volume": 8196668.0}, {"date": "2025-04-01", "close": 515.8, "volume": 7697017.0}, {"date": "2025-04-02", "close": 518.91, "volume": 6308643.0}, {"date": "2025-04-03", "close": 494.16, "volume": 16226020.0}, {"date": "2025-04-04", "close": 465.52, "volume": 30966510.0}, {"date": "2025-04-07", "close": 463.56, "volume": 31285270.0}, {"date": "2025-04-08", "close": 456.74, "volume": 19002680.0}, {"date": "2025-04-09", "close": 499.1, "volume": 29286590.0}, {"date": "2025-04-10", "close": 482.06, "volume": 16651300.0}, {"date": "2025-04-11", "close": 490.55, "volume": 11541200.0}, {"date": "2025-04-14", "close": 495.48, "volume": 7701488.0}, {"date": "2025-04-15", "close": 494.09, "volume": 8200583.0}, {"date": "2025-04-16", "close": 483.23, "volume": 6374869.0}, {"date": "2025-04-17", "close": 483.9, "volume": 5638939.0}, {"date": "2025-04-21", "close": 472.37, "volume": 7762501.0}, {"date": "2025-04-22", "close": 484.29, "volume": 6236319.0}, {"date": "2025-04-23", "close": 492.07, "volume": 8047601.0}, {"date": "2025-04-24", "close": 502.41, "volume": 6184333.0}, {"date": "2025-04-25", "close": 506.11, "volume": 6933423.0}, {"date": "2025-04-28", "close": 506.42, "volume": 4210016.0}, {"date": "2025-04-29", "close": 509.49, "volume": 6525457.0}, {"date": "2025-04-30", "close": 509.74, "volume": 7873686.0}, {"date": "2025-05-01", "close": 513.35, "volume": 5784483.0}, {"date": "2025-05-02", "close": 520.71, "volume": 6285390.0}, {"date": "2025-05-05", "close": 517.99, "volume": 4793497.0}, {"date": "2025-05-06", "close": 513.58, "volume": 4694270.0}, {"date": "2025-05-07", "close": 515.9, "volume": 5467344.0}, {"date": "2025-05-08", "close": 519.34, "volume": 5088200.0}, {"date": "2025-05-09", "close": 518.65, "volume": 4739506.0}, {"date": "2025-05-12", "close": 535.92, "volume": 7793576.0}, {"date": "2025-05-13", "close": 539.44, "volume": 7356804.0}, {"date": "2025-05-14", "close": 540.11, "volume": 5031301.0}, {"date": "2025-05-15", "close": 542.76, "volume": 7362193.0}, {"date": "2025-05-16", "close": 546.26, "volume": 7255342.0}, {"date": "2025-05-19", "close": 546.82, "volume": 7766058.0}, {"date": "2025-05-20", "close": 544.88, "volume": 7158205.0}, {"date": "2025-05-21", "close": 535.77, "volume": 6339491.0}, {"date": "2025-05-22", "close": 536.02, "volume": 5816572.0}, {"date": "2025-05-23", "close": 532.4, "volume": 6455875.0}, {"date": "2025-05-27", "close": 543.34, "volume": 6118091.0}, {"date": "2025-05-28", "close": 540.24, "volume": 4910507.0}, {"date": "2025-05-29", "close": 542.32, "volume": 4668939.0}, {"date": "2025-05-30", "close": 541.76, "volume": 6171491.0}, {"date": "2025-06-02", "close": 544.91, "volume": 5933526.0}, {"date": "2025-06-03", "close": 548.0, "volume": 4993615.0}, {"date": "2025-06-04", "close": 547.65, "volume": 4543355.0}, {"date": "2025-06-05", "close": 545.09, "volume": 6387510.0}, {"date": "2025-06-06", "close": 550.66, "volume": 4735972.0}, {"date": "2025-06-09", "close": 551.25, "volume": 4516381.0}, {"date": "2025-06-10", "close": 554.39, "volume": 5984087.0}, {"date": "2025-06-11", "close": 552.86, "volume": 20800560.0}, {"date": "2025-06-12", "close": 554.95, "volume": 8422943.0}, {"date": "2025-06-13", "close": 548.77, "volume": 7100626.0}, {"date": "2025-06-16", "close": 554.07, "volume": 7421327.0}, {"date": "2025-06-17", "close": 549.35, "volume": 4753344.0}, {"date": "2025-06-18", "close": 549.24, "volume": 4602329.0}, {"date": "2025-06-20", "close": 547.72, "volume": 9978477.0}, {"date": "2025-06-23", "close": 553.36, "volume": 9820188.0}, {"date": "2025-06-24", "close": 559.44, "volume": 6770036.0}, {"date": "2025-06-25", "close": 559.72, "volume": 16472310.0}, {"date": "2025-06-26", "close": 564.15, "volume": 6081444.0}, {"date": "2025-06-27", "close": 566.95, "volume": 6056524.0}, {"date": "2025-06-30", "close": 568.03, "volume": 5750571.0}, {"date": "2025-07-01", "close": 567.77, "volume": 7412742.0}, {"date": "2025-07-02", "close": 570.29, "volume": 6164018.0}, {"date": "2025-07-03", "close": 575.22, "volume": 4836962.0}, {"date": "2025-07-07", "close": 570.61, "volume": 6417829.0}, {"date": "2025-07-08", "close": 570.23, "volume": 6944624.0}, {"date": "2025-07-09", "close": 573.61, "volume": 7156477.0}, {"date": "2025-07-10", "close": 575.29, "volume": 4961691.0}, {"date": "2025-07-11", "close": 573.22, "volume": 4428852.0}, {"date": "2025-07-14", "close": 574.35, "volume": 4747041.0}, {"date": "2025-07-15", "close": 571.86, "volume": 5398956.0}, {"date": "2025-07-16", "close": 573.74, "volume": 6141184.0}, {"date": "2025-07-17", "close": 577.18, "volume": 6495346.0}, {"date": "2025-07-18", "close": 576.92, "volume": 4262378.0}, {"date": "2025-07-21", "close": 577.95, "volume": 5913837.0}, {"date": "2025-07-22", "close": 577.95, "volume": 4767703.0}, {"date": "2025-07-23", "close": 582.86, "volume": 4257345.0}, {"date": "2025-07-24", "close": 583.26, "volume": 3840901.0}, {"date": "2025-07-25", "close": 585.58, "volume": 4210090.0}, {"date": "2025-07-28", "close": 585.44, "volume": 4193101.0}, {"date": "2025-07-29", "close": 583.92, "volume": 5053447.0}, {"date": "2025-07-30", "close": 583.21, "volume": 6974729.0}, {"date": "2025-07-31", "close": 581.02, "volume": 7046843.0}, {"date": "2025-08-01", "close": 571.45, "volume": 8781254.0}, {"date": "2025-08-04", "close": 580.14, "volume": 6640089.0}, {"date": "2025-08-05", "close": 577.35, "volume": 4647381.0}, {"date": "2025-08-06", "close": 581.64, "volume": 4545015.0}, {"date": "2025-08-07", "close": 581.29, "volume": 4594260.0}, {"date": "2025-08-08", "close": 585.74, "volume": 4342341.0}, {"date": "2025-08-11", "close": 584.54, "volume": 5373949.0}, {"date": "2025-08-12", "close": 590.78, "volume": 5874245.0}, {"date": "2025-08-13", "close": 592.84, "volume": 5392973.0}, {"date": "2025-08-14", "close": 592.85, "volume": 6236666.0}, {"date": "2025-08-15", "close": 591.57, "volume": 7196315.0}, {"date": "2025-08-18", "close": 591.36, "volume": 5311743.0}, {"date": "2025-08-19", "close": 588.13, "volume": 6739284.0}, {"date": "2025-08-20", "close": 586.58, "volume": 7113572.0}, {"date": "2025-08-21", "close": 584.27, "volume": 4807277.0}, {"date": "2025-08-22", "close": 593.21, "volume": 6389278.0}, {"date": "2025-08-25", "close": 590.7, "volume": 6483035.0}, {"date": "2025-08-26", "close": 593.06, "volume": 4776577.0}, {"date": "2025-08-27", "close": 594.42, "volume": 6171422.0}, {"date": "2025-08-28", "close": 596.52, "volume": 5058689.0}, {"date": "2025-08-29", "close": 593.08, "volume": 7512032.0}, {"date": "2025-09-02", "close": 588.71, "volume": 11116700.0}, {"date": "2025-09-03", "close": 591.72, "volume": 8205922.0}, {"date": "2025-09-04", "close": 596.59, "volume": 8045575.0}, {"date": "2025-09-05", "close": 594.96, "volume": 6641512.0}, {"date": "2025-09-08", "close": 596.5, "volume": 9472235.0}, {"date": "2025-09-09", "close": 597.95, "volume": 7844787.0}, {"date": "2025-09-10", "close": 599.68, "volume": 21641070.0}, {"date": "2025-09-11", "close": 604.57, "volume": 9109717.0}, {"date": "2025-09-12", "close": 604.44, "volume": 8130498.0}, {"date": "2025-09-15", "close": 607.59, "volume": 7710693.0}, {"date": "2025-09-16", "close": 606.79, "volume": 6393185.0}, {"date": "2025-09-17", "close": 606.09, "volume": 11613630.0}, {"date": "2025-09-18", "close": 608.94, "volume": 11057540.0}, {"date": "2025-09-19", "close": 611.78, "volume": 6065655.0}, {"date": "2025-09-22", "close": 614.76, "volume": 11583810.0}, {"date": "2025-09-23", "close": 611.54, "volume": 10753000.0}, {"date": "2025-09-24", "close": 609.5, "volume": 23787300.0}, {"date": "2025-09-25", "close": 606.59, "volume": 6965655.0}, {"date": "2025-09-26", "close": 610.16, "volume": 6438634.0}, {"date": "2025-09-29", "close": 610.13, "volume": 5658835.0}, {"date": "2025-09-30", "close": 612.38, "volume": 6515666.0}, {"date": "2025-10-01", "close": 614.57, "volume": 10019980.0}, {"date": "2025-10-02", "close": 615.25, "volume": 7139472.0}, {"date": "2025-10-03", "close": 615.3, "volume": 7210689.0}, {"date": "2025-10-06", "close": 617.4, "volume": 6056437.0}, {"date": "2025-10-07", "close": 615.2, "volume": 7466277.0}, {"date": "2025-10-08", "close": 618.77, "volume": 5035243.0}, {"date": "2025-10-09", "close": 617.1, "volume": 5898496.0}, {"date": "2025-10-10", "close": 600.51, "volume": 13664160.0}, {"date": "2025-10-13", "close": 609.61, "volume": 6968434.0}, {"date": "2025-10-14", "close": 608.75, "volume": 7493479.0}, {"date": "2025-10-15", "close": 611.43, "volume": 6504851.0}, {"date": "2025-10-16", "close": 607.39, "volume": 7594824.0}, {"date": "2025-10-17", "close": 610.76, "volume": 6910972.0}, {"date": "2025-10-20", "close": 617.17, "volume": 4086209.0}, {"date": "2025-10-21", "close": 617.09, "volume": 4216197.0}, {"date": "2025-10-22", "close": 613.97, "volume": 6961589.0}, {"date": "2025-10-23", "close": 617.44, "volume": 5851842.0}, {"date": "2025-10-24", "close": 622.55, "volume": 5694867.0}, {"date": "2025-10-27", "close": 630.0, "volume": 7804316.0}, {"date": "2025-10-28", "close": 631.69, "volume": 5625627.0}, {"date": "2025-10-29", "close": 631.95, "volume": 6104537.0}, {"date": "2025-10-30", "close": 625.24, "volume": 6243275.0}, {"date": "2025-10-31", "close": 627.04, "volume": 7058629.0}, {"date": "2025-11-03", "close": 628.27, "volume": 5568052.0}, {"date": "2025-11-04", "close": 620.99, "volume": 8390532.0}, {"date": "2025-11-05", "close": 622.86, "volume": 10323060.0}, {"date": "2025-11-06", "close": 616.24, "volume": 7099355.0}, {"date": "2025-11-07", "close": 616.89, "volume": 7571254.0}, {"date": "2025-11-10", "close": 626.47, "volume": 8424969.0}, {"date": "2025-11-11", "close": 627.91, "volume": 5639205.0}, {"date": "2025-11-12", "close": 628.22, "volume": 6090220.0}, {"date": "2025-11-13", "close": 617.99, "volume": 13065770.0}, {"date": "2025-11-14", "close": 617.83, "volume": 9681664.0}, {"date": "2025-11-17", "close": 612.04, "volume": 8902509.0}, {"date": "2025-11-18", "close": 607.0, "volume": 8542623.0}, {"date": "2025-11-19", "close": 609.2, "volume": 7449382.0}, {"date": "2025-11-20", "close": 599.96, "volume": 13984990.0}, {"date": "2025-11-21", "close": 605.93, "volume": 9821397.0}, {"date": "2025-11-24", "close": 614.94, "volume": 6242684.0}, {"date": "2025-11-25", "close": 620.66, "volume": 7389540.0}, {"date": "2025-11-26", "close": 624.95, "volume": 5323215.0}, {"date": "2025-11-28", "close": 628.41, "volume": 2953169.0}, {"date": "2025-12-01", "close": 625.52, "volume": 9191563.0}, {"date": "2025-12-02", "close": 626.58, "volume": 5280591.0}, {"date": "2025-12-03", "close": 628.77, "volume": 6338404.0}, {"date": "2025-12-04", "close": 629.3, "volume": 5147737.0}, {"date": "2025-12-05", "close": 630.48, "volume": 5693102.0}, {"date": "2025-12-08", "close": 628.61, "volume": 6876706.0}, {"date": "2025-12-09", "close": 628.1, "volume": 12848980.0}, {"date": "2025-12-10", "close": 632.16, "volume": 22457430.0}, {"date": "2025-12-11", "close": 633.71, "volume": 33921040.0}, {"date": "2025-12-12", "close": 626.87, "volume": 8534727.0}, {"date": "2025-12-15", "close": 625.96, "volume": 11337200.0}, {"date": "2025-12-16", "close": 624.21, "volume": 15819620.0}, {"date": "2025-12-17", "close": 617.35, "volume": 21356910.0}, {"date": "2025-12-18", "close": 622.01, "volume": 37062390.0}, {"date": "2025-12-19", "close": 627.56, "volume": 10487010.0}, {"date": "2025-12-22", "close": 629.73, "volume": 9850052.0}, {"date": "2025-12-23", "close": 632.67, "volume": 13798470.0}, {"date": "2025-12-24", "close": 634.78, "volume": 3275186.0}, {"date": "2025-12-26", "close": 634.84, "volume": 3852111.0}, {"date": "2025-12-29", "close": 632.6, "volume": 6579447.0}, {"date": "2025-12-30", "close": 631.72, "volume": 4180422.0}, {"date": "2025-12-31", "close": 627.13, "volume": 5556821.0}, {"date": "2026-01-02", "close": 628.3, "volume": 11337020.0}, {"date": "2026-01-05", "close": 632.46, "volume": 16175620.0}, {"date": "2026-01-06", "close": 636.21, "volume": 8672000.0}, {"date": "2026-01-07", "close": 634.17, "volume": 8820106.0}, {"date": "2026-01-08", "close": 634.06, "volume": 9017437.0}, {"date": "2026-01-09", "close": 638.31, "volume": 7864139.0}, {"date": "2026-01-12", "close": 639.34, "volume": 7929830.0}, {"date": "2026-01-13", "close": 638.03, "volume": 8859978.0}, {"date": "2026-01-14", "close": 634.94, "volume": 8683436.0}, {"date": "2026-01-15", "close": 636.62, "volume": 6936972.0}, {"date": "2026-01-16", "close": 636.09, "volume": 6733684.0}, {"date": "2026-01-20", "close": 623.15, "volume": 14877630.0}, {"date": "2026-01-21", "close": 630.29, "volume": 10403840.0}, {"date": "2026-01-22", "close": 633.57, "volume": 6085520.0}, {"date": "2026-01-23", "close": 633.83, "volume": 5850367.0}, {"date": "2026-01-26", "close": 637.09, "volume": 9007380.0}, {"date": "2026-01-27", "close": 639.7, "volume": 4339560.0}, {"date": "2026-01-28", "close": 639.6, "volume": 5568673.0}, {"date": "2026-01-29", "close": 638.27, "volume": 8697180.0}, {"date": "2026-01-30", "close": 636.22, "volume": 6562342.0}, {"date": "2026-02-02", "close": 639.68, "volume": 9490299.0}, {"date": "2026-02-03", "close": 634.15, "volume": 9702804.0}, {"date": "2026-02-04", "close": 630.91, "volume": 11321980.0}, {"date": "2026-02-05", "close": 623.1, "volume": 11714650.0}, {"date": "2026-02-06", "close": 635.24, "volume": 12987910.0}, {"date": "2026-02-09", "close": 638.23, "volume": 8908503.0}, {"date": "2026-02-10", "close": 636.44, "volume": 13645330.0}, {"date": "2026-02-11", "close": 636.35, "volume": 5344960.0}, {"date": "2026-02-12", "close": 626.49, "volume": 8951077.0}, {"date": "2026-02-13", "close": 626.89, "volume": 9312797.0}, {"date": "2026-02-17", "close": 627.99, "volume": 8718635.0}, {"date": "2026-02-18", "close": 631.15, "volume": 9509175.0}, {"date": "2026-02-19", "close": 629.53, "volume": 5212447.0}, {"date": "2026-02-20", "close": 634.02, "volume": 7482010.0}, {"date": "2026-02-23", "close": 627.63, "volume": 10868740.0}, {"date": "2026-02-24", "close": 632.21, "volume": 6930317.0}, {"date": "2026-02-25", "close": 637.53, "volume": 12135150.0}, {"date": "2026-02-26", "close": 633.95, "volume": 9497705.0}, {"date": "2026-02-27", "close": 631.04, "volume": 10471130.0}, {"date": "2026-03-02", "close": 631.28, "volume": 9211385.0}, {"date": "2026-03-03", "close": 625.72, "volume": 18493390.0}, {"date": "2026-03-04", "close": 630.18, "volume": 13489830.0}, {"date": "2026-03-05", "close": 626.81, "volume": 12198780.0}, {"date": "2026-03-06", "close": 618.43, "volume": 9739164.0}, {"date": "2026-03-09", "close": 623.8, "volume": 13929160.0}, {"date": "2026-03-10", "close": 622.72, "volume": 15570370.0}, {"date": "2026-03-11", "close": 622.03, "volume": 6433253.0}, {"date": "2026-03-12", "close": 612.5, "volume": 15487610.0}, {"date": "2026-03-13", "close": 609.09, "volume": 25527500.0}, {"date": "2026-03-16", "close": 615.19, "volume": 8303179.0}, {"date": "2026-03-17", "close": 616.89, "volume": 9941757.0}, {"date": "2026-03-18", "close": 608.38, "volume": 14276870.0}, {"date": "2026-03-19", "close": 606.75, "volume": 10271880.0}, {"date": "2026-03-20", "close": 597.94, "volume": 17685660.0}, {"date": "2026-03-23", "close": 604.43, "volume": 24014280.0}, {"date": "2026-03-24", "close": 602.38, "volume": 18363330.0}, {"date": "2026-03-25", "close": 605.66, "volume": 23288250.0}, {"date": "2026-03-26", "close": 594.92, "volume": 7712626.0}, {"date": "2026-03-27", "close": 582.96, "volume": 11707700.0}, {"date": "2026-03-30", "close": 580.93, "volume": 11839220.0}, {"date": "2026-03-31", "close": 597.55, "volume": 12447250.0}, {"date": "2026-04-01", "close": 602.3, "volume": 11332490.0}, {"date": "2026-04-02", "close": 602.99, "volume": 12780050.0}, {"date": "2026-04-06", "close": 605.67, "volume": 6316803.0}, {"date": "2026-04-07", "close": 606.04, "volume": 6690016.0}, {"date": "2026-04-08", "close": 621.34, "volume": 9805084.0}, {"date": "2026-04-09", "close": 625.02, "volume": 5498333.0}, {"date": "2026-04-10", "close": 624.6, "volume": 4609364.0}, {"date": "2026-04-13", "close": 630.72, "volume": 5158413.0}, {"date": "2026-04-14", "close": 638.35, "volume": 5042883.0}, {"date": "2026-04-15", "close": 643.45, "volume": 5165559.0}, {"date": "2026-04-16", "close": 644.86, "volume": 5882420.0}, {"date": "2026-04-17", "close": 652.78, "volume": 7815337.0}, {"date": "2026-04-20", "close": 651.54, "volume": 6384084.0}, {"date": "2026-04-21", "close": 647.25, "volume": 8514914.0}, {"date": "2026-04-22", "close": 653.9, "volume": 4537150.0}, {"date": "2026-04-23", "close": 651.26, "volume": 6519543.0}, {"date": "2026-04-24", "close": 656.42, "volume": 4793767.0}, {"date": "2026-04-27", "close": 657.5, "volume": 5319222.0}, {"date": "2026-04-28", "close": 654.26, "volume": 5527127.0}, {"date": "2026-04-29", "close": 654.24, "volume": 6301973.0}, {"date": "2026-04-30", "close": 660.58, "volume": 5948436.0}, {"date": "2026-05-01", "close": 662.52, "volume": 5426451.0}, {"date": "2026-05-04", "close": 660.12, "volume": 5962434.0}, {"date": "2026-05-05", "close": 665.3, "volume": 5052631.0}, {"date": "2026-05-06", "close": 674.66, "volume": 6441490.0}, {"date": "2026-05-07", "close": 672.54, "volume": 6260288.0}, {"date": "2026-05-08", "close": 678.04, "volume": 4348127.0}, {"date": "2026-05-11", "close": 679.52, "volume": 5693446.0}, {"date": "2026-05-12", "close": 678.67, "volume": 6073441.0}, {"date": "2026-05-13", "close": 682.41, "volume": 4917990.0}, {"date": "2026-05-14", "close": 687.73, "volume": 5369982.0}, {"date": "2026-05-15", "close": 679.44, "volume": 6448537.0}, {"date": "2026-05-18", "close": 678.91, "volume": 7585446.0}, {"date": "2026-05-19", "close": 674.59, "volume": 5664173.0}, {"date": "2026-05-20", "close": 681.57, "volume": 5506830.0}, {"date": "2026-05-21", "close": 682.84, "volume": 7335368.0}, {"date": "2026-05-22", "close": 685.55, "volume": 4319794.0}, {"date": "2026-05-26", "close": 690.01, "volume": 6633811.0}, {"date": "2026-05-27", "close": 689.96, "volume": 7386546.0}, {"date": "2026-05-28", "close": 693.91, "volume": 8477086.0}, {"date": "2026-05-29", "close": 695.49, "volume": 5080413.0}, {"date": "2026-06-01", "close": 697.3, "volume": 10051190.0}, {"date": "2026-06-02", "close": 698.26, "volume": 4750749.0}, {"date": "2026-06-03", "close": 693.36, "volume": 5970449.0}, {"date": "2026-06-04", "close": 696.06, "volume": 6630041.0}, {"date": "2026-06-05", "close": 678.0, "volume": 10846490.0}, {"date": "2026-06-08", "close": 679.68, "volume": 8867185.0}, {"date": "2026-06-09", "close": 677.7, "volume": 16197170.0}, {"date": "2026-06-10", "close": 667.05, "volume": 16472690.0}, {"date": "2026-06-11", "close": 678.23, "volume": 19974200.0}, {"date": "2026-06-12", "close": 681.95, "volume": 6327977.0}, {"date": "2026-06-15", "close": 693.83, "volume": 14068860.0}, {"date": "2026-06-16", "close": 689.75, "volume": 13324140.0}, {"date": "2026-06-17", "close": 681.41, "volume": 15029580.0}, {"date": "2026-06-18", "close": 688.11, "volume": 17747860.0}, {"date": "2026-06-22", "close": 686.1, "volume": 13367190.0}, {"date": "2026-06-23", "close": 676.34, "volume": 17581730.0}, {"date": "2026-06-24", "close": 675.69, "volume": 9676956.0}, {"date": "2026-06-25", "close": 675.71, "volume": 26289470.0}, {"date": "2026-06-26", "close": 670.26, "volume": 6007627.0}, {"date": "2026-06-29", "close": 681.01, "volume": 5703803.0}, {"date": "2026-06-30", "close": 686.81, "volume": 9892397.0}, {"date": "2026-07-01", "close": 685.46, "volume": 8659306.0}, {"date": "2026-07-02", "close": 684.84, "volume": 7012722.0}, {"date": "2026-07-06", "close": 690.62, "volume": 5610028.0}, {"date": "2026-07-07", "close": 687.08, "volume": 4847433.0}, {"date": "2026-07-08", "close": 685.26, "volume": 4839816.0}, {"date": "2026-07-09", "close": 690.69, "volume": 6423947.0}, {"date": "2026-07-10", "close": 693.86, "volume": 5326416.0}, {"date": "2026-07-13", "close": 688.5, "volume": 6637594.0}, {"date": "2026-07-14", "close": 691.1, "volume": 4610189.0}, {"date": "2026-07-15", "close": 693.8, "volume": 4132846.0}, {"date": "2026-07-16", "close": 690.14, "volume": 4763996.0}, {"date": "2026-07-17", "close": 683.17, "volume": 5679326.0}, {"date": "2026-07-20", "close": 682.21, "volume": 5360312.0}, {"date": "2026-07-21", "close": 687.87, "volume": 4075463.0}, {"date": "2026-07-22", "close": 687.03, "volume": 3418281.0}, {"date": "2026-07-23", "close": 678.61, "volume": 4983109.0}, {"date": "2026-07-24", "close": 679.14, "volume": 6311566.0}, {"date": "2026-07-27", "close": 679.31, "volume": 5232222.0}, {"date": "2026-07-28", "close": 680.96, "volume": 5089979.0}, {"date": "2026-07-29", "close": 670.63, "volume": 7970667.0}, {"date": "2026-07-30", "close": 681.79, "volume": 6094824.0}, {"date": "2026-07-31", "close": 686.65, "volume": 7715429.0}, {"date": "2026-08-03", "close": 696.4, "volume": 7283200.0}, {"date": "2026-08-04", "close": 708.98, "volume": 6566432.0}, {"date": "2026-08-05", "close": 707.6, "volume": 5225692.0}, {"date": "2026-08-06", "close": 706.4, "volume": 4668740.0}, {"date": "2026-08-07", "close": 710.71, "volume": 4653131.0}], "refreshing": true}