{"ticker": "VYM", "overview": {"name": "Vanguard High Dividend Yield 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": "VYM", "has_prices": true, "as_of": "2026-08-07", "last": 165.63, "prev_close": 164.77, "change": 0.8599999999999852, "change_pct": 0.005219396734842418, "session_volume": 889867.0, "vwap_5": 164.50888691936527, "vwap_20": 162.12969339986319, "vwap_60": 159.80897004976134, "vwap_250": 148.8860694664419, "high_52w": 165.63, "low_52w": 138.43, "avg_volume_20": 1247099.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20022133-T15", "src": "CONGRESS", "ticker": "VYM", "cik": "", "company": "Vanguard High Dividend Yield ETF", "company_raw": "12/05/2022$15,001 -\n$50,000\nF S: New\nVanguard High Dividend Yield ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Carol Devine Miller files a buy in VYM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104728}], "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": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "VYM", "has_prices": true, "summary": {"n": 1, "avg": 0.5745793326361821, "win_rate": 1.0, "best": 0.5745793326361821, "worst": 0.5745793326361821, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2022-11-02", "score": 0.0, "ref_price": 105.19, "return": 0.5745793326361821}]}, "price_series": [{"date": "2016-08-08", "close": 73.07, "volume": 786468.0}, {"date": "2016-08-09", "close": 73.04, "volume": 721608.0}, {"date": "2016-08-10", "close": 72.85, "volume": 670874.0}, {"date": "2016-08-11", "close": 73.23, "volume": 567834.0}, {"date": "2016-08-12", "close": 73.12, "volume": 517600.0}, {"date": "2016-08-15", "close": 73.24, "volume": 537982.0}, {"date": "2016-08-16", "close": 72.83, "volume": 558539.0}, {"date": "2016-08-17", "close": 73.05, "volume": 616031.0}, {"date": "2016-08-18", "close": 73.29, "volume": 545785.0}, {"date": "2016-08-19", "close": 73.08, "volume": 472870.0}, {"date": "2016-08-22", "close": 73.04, "volume": 554255.0}, {"date": "2016-08-23", "close": 73.16, "volume": 624933.0}, {"date": "2016-08-24", "close": 72.95, "volume": 823233.0}, {"date": "2016-08-25", "close": 72.96, "volume": 614634.0}, {"date": "2016-08-26", "close": 72.71, "volume": 831426.0}, {"date": "2016-08-29", "close": 73.2, "volume": 528052.0}, {"date": "2016-08-30", "close": 73.05, "volume": 671872.0}, {"date": "2016-08-31", "close": 72.92, "volume": 615683.0}, {"date": "2016-09-01", "close": 72.91, "volume": 712917.0}, {"date": "2016-09-02", "close": 73.25, "volume": 901060.0}, {"date": "2016-09-06", "close": 73.5, "volume": 934403.0}, {"date": "2016-09-07", "close": 73.49, "volume": 612660.0}, {"date": "2016-09-08", "close": 73.46, "volume": 540406.0}, {"date": "2016-09-09", "close": 71.65, "volume": 1871570.0}, {"date": "2016-09-12", "close": 72.64, "volume": 1407495.0}, {"date": "2016-09-13", "close": 71.03, "volume": 1544859.0}, {"date": "2016-09-14", "close": 70.83, "volume": 968187.0}, {"date": "2016-09-15", "close": 71.51, "volume": 730708.0}, {"date": "2016-09-16", "close": 71.25, "volume": 737939.0}, {"date": "2016-09-19", "close": 71.29, "volume": 936503.0}, {"date": "2016-09-20", "close": 71.28, "volume": 738061.0}, {"date": "2016-09-21", "close": 72.07, "volume": 819907.0}, {"date": "2016-09-22", "close": 72.45, "volume": 1017750.0}, {"date": "2016-09-23", "close": 72.1, "volume": 634950.0}, {"date": "2016-09-26", "close": 71.48, "volume": 644380.0}, {"date": "2016-09-27", "close": 71.88, "volume": 579577.0}, {"date": "2016-09-28", "close": 72.3, "volume": 435113.0}, {"date": "2016-09-29", "close": 71.67, "volume": 928224.0}, {"date": "2016-09-30", "close": 72.14, "volume": 737376.0}, {"date": "2016-10-03", "close": 71.92, "volume": 1597509.0}, {"date": "2016-10-04", "close": 71.44, "volume": 922052.0}, {"date": "2016-10-05", "close": 71.82, "volume": 581321.0}, {"date": "2016-10-06", "close": 71.84, "volume": 488347.0}, {"date": "2016-10-07", "close": 71.72, "volume": 677663.0}, {"date": "2016-10-10", "close": 71.94, "volume": 450134.0}, {"date": "2016-10-11", "close": 71.18, "volume": 876487.0}, {"date": "2016-10-12", "close": 71.21, "volume": 575437.0}, {"date": "2016-10-13", "close": 71.0, "volume": 1116828.0}, {"date": "2016-10-14", "close": 71.03, "volume": 604516.0}, {"date": "2016-10-17", "close": 70.86, "volume": 746770.0}, {"date": "2016-10-18", "close": 71.13, "volume": 450834.0}, {"date": "2016-10-19", "close": 71.16, "volume": 543710.0}, {"date": "2016-10-20", "close": 70.94, "volume": 544954.0}, {"date": "2016-10-21", "close": 70.94, "volume": 336270.0}, {"date": "2016-10-24", "close": 71.23, "volume": 504181.0}, {"date": "2016-10-25", "close": 71.23, "volume": 908566.0}, {"date": "2016-10-26", "close": 71.33, "volume": 514927.0}, {"date": "2016-10-27", "close": 71.22, "volume": 666364.0}, {"date": "2016-10-28", "close": 71.08, "volume": 906339.0}, {"date": "2016-10-31", "close": 71.22, "volume": 479284.0}, {"date": "2016-11-01", "close": 70.74, "volume": 949022.0}, {"date": "2016-11-02", "close": 70.29, "volume": 824264.0}, {"date": "2016-11-03", "close": 70.17, "volume": 666848.0}, {"date": "2016-11-04", "close": 69.97, "volume": 797383.0}, {"date": "2016-11-07", "close": 71.39, "volume": 1618186.0}, {"date": "2016-11-08", "close": 71.74, "volume": 769021.0}, {"date": "2016-11-09", "close": 72.67, "volume": 2226854.0}, {"date": "2016-11-10", "close": 72.92, "volume": 1410477.0}, {"date": "2016-11-11", "close": 72.85, "volume": 898931.0}, {"date": "2016-11-14", "close": 73.0, "volume": 1748841.0}, {"date": "2016-11-15", "close": 73.54, "volume": 1315457.0}, {"date": "2016-11-16", "close": 73.28, "volume": 849999.0}, {"date": "2016-11-17", "close": 73.49, "volume": 602516.0}, {"date": "2016-11-18", "close": 73.44, "volume": 1034056.0}, {"date": "2016-11-21", "close": 73.94, "volume": 1270525.0}, {"date": "2016-11-22", "close": 74.21, "volume": 1087071.0}, {"date": "2016-11-23", "close": 74.16, "volume": 941786.0}, {"date": "2016-11-25", "close": 74.53, "volume": 501240.0}, {"date": "2016-11-28", "close": 74.35, "volume": 974579.0}, {"date": "2016-11-29", "close": 74.39, "volume": 1117061.0}, {"date": "2016-11-30", "close": 74.23, "volume": 1139489.0}, {"date": "2016-12-01", "close": 74.08, "volume": 1144048.0}, {"date": "2016-12-02", "close": 74.13, "volume": 1413127.0}, {"date": "2016-12-05", "close": 74.49, "volume": 1450136.0}, {"date": "2016-12-06", "close": 74.79, "volume": 1184433.0}, {"date": "2016-12-07", "close": 75.81, "volume": 1399604.0}, {"date": "2016-12-08", "close": 75.92, "volume": 1504121.0}, {"date": "2016-12-09", "close": 76.43, "volume": 1672283.0}, {"date": "2016-12-12", "close": 76.58, "volume": 1367215.0}, {"date": "2016-12-13", "close": 77.06, "volume": 1543752.0}, {"date": "2016-12-14", "close": 76.24, "volume": 1722916.0}, {"date": "2016-12-15", "close": 76.63, "volume": 1610766.0}, {"date": "2016-12-16", "close": 76.66, "volume": 1385179.0}, {"date": "2016-12-19", "close": 76.91, "volume": 1092895.0}, {"date": "2016-12-20", "close": 77.17, "volume": 1369468.0}, {"date": "2016-12-21", "close": 76.99, "volume": 1055589.0}, {"date": "2016-12-22", "close": 76.29, "volume": 1075014.0}, {"date": "2016-12-23", "close": 76.39, "volume": 759873.0}, {"date": "2016-12-27", "close": 76.49, "volume": 1178834.0}, {"date": "2016-12-28", "close": 75.89, "volume": 1020874.0}, {"date": "2016-12-29", "close": 75.98, "volume": 1674602.0}, {"date": "2016-12-30", "close": 75.77, "volume": 1199634.0}, {"date": "2017-01-03", "close": 76.17, "volume": 2994441.0}, {"date": "2017-01-04", "close": 76.39, "volume": 1690770.0}, {"date": "2017-01-05", "close": 76.22, "volume": 1336852.0}, {"date": "2017-01-06", "close": 76.24, "volume": 1226648.0}, {"date": "2017-01-09", "close": 75.76, "volume": 2535140.0}, {"date": "2017-01-10", "close": 75.63, "volume": 933832.0}, {"date": "2017-01-11", "close": 75.85, "volume": 984575.0}, {"date": "2017-01-12", "close": 75.69, "volume": 1037057.0}, {"date": "2017-01-13", "close": 75.76, "volume": 1204237.0}, {"date": "2017-01-17", "close": 75.55, "volume": 2606520.0}, {"date": "2017-01-18", "close": 75.67, "volume": 781539.0}, {"date": "2017-01-19", "close": 75.39, "volume": 1012107.0}, {"date": "2017-01-20", "close": 75.7, "volume": 1040350.0}, {"date": "2017-01-23", "close": 75.42, "volume": 1434114.0}, {"date": "2017-01-24", "close": 75.85, "volume": 967472.0}, {"date": "2017-01-25", "close": 76.48, "volume": 1645173.0}, {"date": "2017-01-26", "close": 76.32, "volume": 805822.0}, {"date": "2017-01-27", "close": 76.31, "volume": 1013471.0}, {"date": "2017-01-30", "close": 75.83, "volume": 1963795.0}, {"date": "2017-01-31", "close": 75.74, "volume": 961709.0}, {"date": "2017-02-01", "close": 75.39, "volume": 1553107.0}, {"date": "2017-02-02", "close": 75.55, "volume": 806296.0}, {"date": "2017-02-03", "close": 76.13, "volume": 1269037.0}, {"date": "2017-02-06", "close": 75.96, "volume": 644629.0}, {"date": "2017-02-07", "close": 75.91, "volume": 566822.0}, {"date": "2017-02-08", "close": 75.96, "volume": 707265.0}, {"date": "2017-02-09", "close": 76.36, "volume": 889337.0}, {"date": "2017-02-10", "close": 76.6, "volume": 760696.0}, {"date": "2017-02-13", "close": 77.01, "volume": 845303.0}, {"date": "2017-02-14", "close": 77.3, "volume": 825102.0}, {"date": "2017-02-15", "close": 77.68, "volume": 677878.0}, {"date": "2017-02-16", "close": 77.7, "volume": 979361.0}, {"date": "2017-02-17", "close": 77.78, "volume": 812882.0}, {"date": "2017-02-21", "close": 78.24, "volume": 990967.0}, {"date": "2017-02-22", "close": 78.16, "volume": 758721.0}, {"date": "2017-02-23", "close": 78.44, "volume": 871969.0}, {"date": "2017-02-24", "close": 78.57, "volume": 888704.0}, {"date": "2017-02-27", "close": 78.61, "volume": 1008453.0}, {"date": "2017-02-28", "close": 78.45, "volume": 771217.0}, {"date": "2017-03-01", "close": 79.43, "volume": 1313395.0}, {"date": "2017-03-02", "close": 79.0, "volume": 920400.0}, {"date": "2017-03-03", "close": 79.01, "volume": 766271.0}, {"date": "2017-03-06", "close": 78.83, "volume": 921684.0}, {"date": "2017-03-07", "close": 78.54, "volume": 741673.0}, {"date": "2017-03-08", "close": 78.31, "volume": 709896.0}, {"date": "2017-03-09", "close": 78.39, "volume": 1846726.0}, {"date": "2017-03-10", "close": 78.74, "volume": 902839.0}, {"date": "2017-03-13", "close": 78.69, "volume": 641038.0}, {"date": "2017-03-14", "close": 78.39, "volume": 1895616.0}, {"date": "2017-03-15", "close": 79.11, "volume": 901971.0}, {"date": "2017-03-16", "close": 78.98, "volume": 854578.0}, {"date": "2017-03-17", "close": 78.93, "volume": 721359.0}, {"date": "2017-03-20", "close": 78.7643, "volume": 654379.0}, {"date": "2017-03-21", "close": 77.94, "volume": 1429685.0}, {"date": "2017-03-22", "close": 77.47, "volume": 972355.0}, {"date": "2017-03-23", "close": 77.38, "volume": 692837.0}, {"date": "2017-03-24", "close": 77.28, "volume": 1388497.0}, {"date": "2017-03-27", "close": 77.15, "volume": 817504.0}, {"date": "2017-03-28", "close": 77.63, "volume": 1130452.0}, {"date": "2017-03-29", "close": 77.62, "volume": 1244528.0}, {"date": "2017-03-30", "close": 77.88, "volume": 559166.0}, {"date": "2017-03-31", "close": 77.65, "volume": 814285.0}, {"date": "2017-04-03", "close": 77.46, "volume": 892197.0}, {"date": "2017-04-04", "close": 77.62, "volume": 510966.0}, {"date": "2017-04-05", "close": 77.36, "volume": 803985.0}, {"date": "2017-04-06", "close": 77.48, "volume": 1048531.0}, {"date": "2017-04-07", "close": 77.39, "volume": 740917.0}, {"date": "2017-04-10", "close": 77.39, "volume": 607241.0}, {"date": "2017-04-11", "close": 77.39, "volume": 698238.0}, {"date": "2017-04-12", "close": 77.14, "volume": 1617446.0}, {"date": "2017-04-13", "close": 76.55, "volume": 786141.0}, {"date": "2017-04-17", "close": 77.07, "volume": 629564.0}, {"date": "2017-04-18", "close": 76.9, "volume": 631861.0}, {"date": "2017-04-19", "close": 76.61, "volume": 749338.0}, {"date": "2017-04-20", "close": 77.03, "volume": 642196.0}, {"date": "2017-04-21", "close": 76.81, "volume": 545678.0}, {"date": "2017-04-24", "close": 77.63, "volume": 664816.0}, {"date": "2017-04-25", "close": 78.01, "volume": 621655.0}, {"date": "2017-04-26", "close": 77.87, "volume": 764959.0}, {"date": "2017-04-27", "close": 77.88, "volume": 609874.0}, {"date": "2017-04-28", "close": 77.59, "volume": 534367.0}, {"date": "2017-05-01", "close": 77.54, "volume": 622381.0}, {"date": "2017-05-02", "close": 77.48, "volume": 503793.0}, {"date": "2017-05-03", "close": 77.46, "volume": 735451.0}, {"date": "2017-05-04", "close": 77.46, "volume": 672319.0}, {"date": "2017-05-05", "close": 77.79, "volume": 689636.0}, {"date": "2017-05-08", "close": 77.71, "volume": 740356.0}, {"date": "2017-05-09", "close": 77.45, "volume": 602107.0}, {"date": "2017-05-10", "close": 77.55, "volume": 645152.0}, {"date": "2017-05-11", "close": 77.3, "volume": 2546873.0}, {"date": "2017-05-12", "close": 77.08, "volume": 1370138.0}, {"date": "2017-05-15", "close": 77.53, "volume": 654187.0}, {"date": "2017-05-16", "close": 77.5, "volume": 627186.0}, {"date": "2017-05-17", "close": 76.38, "volume": 1172721.0}, {"date": "2017-05-18", "close": 76.47, "volume": 1152661.0}, {"date": "2017-05-19", "close": 76.95, "volume": 609724.0}, {"date": "2017-05-22", "close": 77.29, "volume": 670313.0}, {"date": "2017-05-23", "close": 77.51, "volume": 685857.0}, {"date": "2017-05-24", "close": 77.58, "volume": 542227.0}, {"date": "2017-05-25", "close": 77.86, "volume": 817048.0}, {"date": "2017-05-26", "close": 77.86, "volume": 590020.0}, {"date": "2017-05-30", "close": 77.84, "volume": 881698.0}, {"date": "2017-05-31", "close": 77.87, "volume": 602514.0}, {"date": "2017-06-01", "close": 78.49, "volume": 530466.0}, {"date": "2017-06-02", "close": 78.63, "volume": 613513.0}, {"date": "2017-06-05", "close": 78.6, "volume": 464419.0}, {"date": "2017-06-06", "close": 78.43, "volume": 529870.0}, {"date": "2017-06-07", "close": 78.43, "volume": 665361.0}, {"date": "2017-06-08", "close": 78.45, "volume": 472059.0}, {"date": "2017-06-09", "close": 78.93, "volume": 729957.0}, {"date": "2017-06-12", "close": 79.17, "volume": 766751.0}, {"date": "2017-06-13", "close": 79.31, "volume": 804499.0}, {"date": "2017-06-14", "close": 79.33, "volume": 526974.0}, {"date": "2017-06-15", "close": 79.31, "volume": 560173.0}, {"date": "2017-06-16", "close": 79.53, "volume": 369614.0}, {"date": "2017-06-19", "close": 79.87, "volume": 471579.0}, {"date": "2017-06-20", "close": 79.38, "volume": 510056.0}, {"date": "2017-06-21", "close": 79.03, "volume": 446294.0}, {"date": "2017-06-22", "close": 79.01, "volume": 451966.0}, {"date": "2017-06-23", "close": 78.57, "volume": 866047.0}, {"date": "2017-06-26", "close": 78.69, "volume": 1728186.0}, {"date": "2017-06-27", "close": 78.13, "volume": 536700.0}, {"date": "2017-06-28", "close": 78.56, "volume": 1375799.0}, {"date": "2017-06-29", "close": 78.02, "volume": 1076498.0}, {"date": "2017-06-30", "close": 78.16, "volume": 775614.0}, {"date": "2017-07-03", "close": 78.5, "volume": 328191.0}, {"date": "2017-07-05", "close": 78.49, "volume": 556317.0}, {"date": "2017-07-06", "close": 77.84, "volume": 631802.0}, {"date": "2017-07-07", "close": 78.12, "volume": 620204.0}, {"date": "2017-07-10", "close": 78.07, "volume": 2172417.0}, {"date": "2017-07-11", "close": 77.94, "volume": 574924.0}, {"date": "2017-07-12", "close": 78.43, "volume": 568336.0}, {"date": "2017-07-13", "close": 78.52, "volume": 505094.0}, {"date": "2017-07-14", "close": 78.84, "volume": 525818.0}, {"date": "2017-07-17", "close": 78.84, "volume": 472699.0}, {"date": "2017-07-18", "close": 78.81, "volume": 501150.0}, {"date": "2017-07-19", "close": 79.15, "volume": 611180.0}, {"date": "2017-07-20", "close": 79.31, "volume": 1627584.0}, {"date": "2017-07-21", "close": 79.16, "volume": 770739.0}, {"date": "2017-07-24", "close": 78.93, "volume": 1066680.0}, {"date": "2017-07-25", "close": 79.19, "volume": 644111.0}, {"date": "2017-07-26", "close": 79.17, "volume": 811206.0}, {"date": "2017-07-27", "close": 79.52, "volume": 600153.0}, {"date": "2017-07-28", "close": 79.28, "volume": 881127.0}, {"date": "2017-07-31", "close": 79.42, "volume": 1547767.0}, {"date": "2017-08-01", "close": 79.52, "volume": 639609.0}, {"date": "2017-08-02", "close": 79.4, "volume": 668092.0}, {"date": "2017-08-03", "close": 79.38, "volume": 483239.0}, {"date": "2017-08-04", "close": 79.5, "volume": 728986.0}, {"date": "2017-08-07", "close": 79.53, "volume": 987821.0}, {"date": "2017-08-08", "close": 79.4, "volume": 918548.0}, {"date": "2017-08-09", "close": 79.38, "volume": 579044.0}, {"date": "2017-08-10", "close": 78.67, "volume": 758389.0}, {"date": "2017-08-11", "close": 78.59, "volume": 500769.0}, {"date": "2017-08-14", "close": 79.26, "volume": 819671.0}, {"date": "2017-08-15", "close": 79.27, "volume": 531355.0}, {"date": "2017-08-16", "close": 79.33, "volume": 494853.0}, {"date": "2017-08-17", "close": 78.19, "volume": 745201.0}, {"date": "2017-08-18", "close": 78.02, "volume": 822243.0}, {"date": "2017-08-21", "close": 78.16, "volume": 596379.0}, {"date": "2017-08-22", "close": 78.77, "volume": 772365.0}, {"date": "2017-08-23", "close": 78.55, "volume": 501768.0}, {"date": "2017-08-24", "close": 78.53, "volume": 536136.0}, {"date": "2017-08-25", "close": 78.78, "volume": 549269.0}, {"date": "2017-08-28", "close": 78.72, "volume": 597080.0}, {"date": "2017-08-29", "close": 78.74, "volume": 714457.0}, {"date": "2017-08-30", "close": 78.94, "volume": 528848.0}, {"date": "2017-08-31", "close": 79.28, "volume": 591181.0}, {"date": "2017-09-01", "close": 79.5, "volume": 442473.0}, {"date": "2017-09-05", "close": 78.91, "volume": 1225491.0}, {"date": "2017-09-06", "close": 79.22, "volume": 702716.0}, {"date": "2017-09-07", "close": 79.26, "volume": 457755.0}, {"date": "2017-09-08", "close": 79.25, "volume": 343600.0}, {"date": "2017-09-11", "close": 80.1, "volume": 632740.0}, {"date": "2017-09-12", "close": 80.43, "volume": 1034891.0}, {"date": "2017-09-13", "close": 80.52, "volume": 479431.0}, {"date": "2017-09-14", "close": 80.72, "volume": 462144.0}, {"date": "2017-09-15", "close": 80.91, "volume": 522884.0}, {"date": "2017-09-18", "close": 81.2, "volume": 569201.0}, {"date": "2017-09-19", "close": 81.41, "volume": 492496.0}, {"date": "2017-09-20", "close": 80.82, "volume": 771206.0}, {"date": "2017-09-21", "close": 80.62, "volume": 494363.0}, {"date": "2017-09-22", "close": 80.7, "volume": 587688.0}, {"date": "2017-09-25", "close": 80.93, "volume": 1090390.0}, {"date": "2017-09-26", "close": 80.82, "volume": 665846.0}, {"date": "2017-09-27", "close": 80.82, "volume": 598068.0}, {"date": "2017-09-28", "close": 80.96, "volume": 461105.0}, {"date": "2017-09-29", "close": 81.07, "volume": 466090.0}, {"date": "2017-10-02", "close": 81.53, "volume": 816502.0}, {"date": "2017-10-03", "close": 81.69, "volume": 479782.0}, {"date": "2017-10-04", "close": 81.78, "volume": 619303.0}, {"date": "2017-10-05", "close": 82.1, "volume": 782979.0}, {"date": "2017-10-06", "close": 81.93, "volume": 842238.0}, {"date": "2017-10-09", "close": 81.93, "volume": 489491.0}, {"date": "2017-10-10", "close": 82.38, "volume": 507987.0}, {"date": "2017-10-11", "close": 82.45, "volume": 548786.0}, {"date": "2017-10-12", "close": 82.34, "volume": 737551.0}, {"date": "2017-10-13", "close": 82.36, "volume": 537980.0}, {"date": "2017-10-16", "close": 82.4, "volume": 576809.0}, {"date": "2017-10-17", "close": 82.48, "volume": 420813.0}, {"date": "2017-10-18", "close": 82.61, "volume": 595948.0}, {"date": "2017-10-19", "close": 82.84, "volume": 528740.0}, {"date": "2017-10-20", "close": 83.25, "volume": 815228.0}, {"date": "2017-10-23", "close": 83.05, "volume": 544975.0}, {"date": "2017-10-24", "close": 83.08, "volume": 809697.0}, {"date": "2017-10-25", "close": 82.57, "volume": 915179.0}, {"date": "2017-10-26", "close": 82.75, "volume": 1246370.0}, {"date": "2017-10-27", "close": 83.0, "volume": 685384.0}, {"date": "2017-10-30", "close": 82.46, "volume": 670469.0}, {"date": "2017-10-31", "close": 82.48, "volume": 555169.0}, {"date": "2017-11-01", "close": 82.68, "volume": 568980.0}, {"date": "2017-11-02", "close": 82.79, "volume": 676594.0}, {"date": "2017-11-03", "close": 82.82, "volume": 731932.0}, {"date": "2017-11-06", "close": 82.68, "volume": 788973.0}, {"date": "2017-11-07", "close": 82.72, "volume": 650210.0}, {"date": "2017-11-08", "close": 82.9, "volume": 611879.0}, {"date": "2017-11-09", "close": 82.62, "volume": 803207.0}, {"date": "2017-11-10", "close": 82.52, "volume": 556363.0}, {"date": "2017-11-13", "close": 82.62, "volume": 547114.0}, {"date": "2017-11-14", "close": 82.54, "volume": 878215.0}, {"date": "2017-11-15", "close": 82.1, "volume": 764024.0}, {"date": "2017-11-16", "close": 82.72, "volume": 665802.0}, {"date": "2017-11-17", "close": 82.46, "volume": 596294.0}, {"date": "2017-11-20", "close": 82.63, "volume": 793984.0}, {"date": "2017-11-21", "close": 82.96, "volume": 1253988.0}, {"date": "2017-11-22", "close": 82.91, "volume": 700429.0}, {"date": "2017-11-24", "close": 83.02, "volume": 274966.0}, {"date": "2017-11-27", "close": 83.04, "volume": 872329.0}, {"date": "2017-11-28", "close": 84.07, "volume": 1200449.0}, {"date": "2017-11-29", "close": 84.5, "volume": 880427.0}, {"date": "2017-11-30", "close": 85.01, "volume": 1158506.0}, {"date": "2017-12-01", "close": 84.99, "volume": 1060747.0}, {"date": "2017-12-04", "close": 85.19, "volume": 1275694.0}, {"date": "2017-12-05", "close": 84.82, "volume": 1494142.0}, {"date": "2017-12-06", "close": 84.78, "volume": 1670576.0}, {"date": "2017-12-07", "close": 84.85, "volume": 983061.0}, {"date": "2017-12-08", "close": 85.33, "volume": 911495.0}, {"date": "2017-12-11", "close": 85.63, "volume": 1290758.0}, {"date": "2017-12-12", "close": 85.83, "volume": 586987.0}, {"date": "2017-12-13", "close": 85.91, "volume": 1359982.0}, {"date": "2017-12-14", "close": 85.39, "volume": 993774.0}, {"date": "2017-12-15", "close": 86.1, "volume": 1274399.0}, {"date": "2017-12-18", "close": 86.5, "volume": 1391205.0}, {"date": "2017-12-19", "close": 86.24, "volume": 1304396.0}, {"date": "2017-12-20", "close": 86.17, "volume": 1077265.0}, {"date": "2017-12-21", "close": 85.65, "volume": 1110875.0}, {"date": "2017-12-22", "close": 85.69, "volume": 1416332.0}, {"date": "2017-12-26", "close": 85.64, "volume": 1192484.0}, {"date": "2017-12-27", "close": 85.73, "volume": 806158.0}, {"date": "2017-12-28", "close": 85.88, "volume": 875506.0}, {"date": "2017-12-29", "close": 85.63, "volume": 1211509.0}, {"date": "2018-01-02", "close": 85.92, "volume": 1534383.0}, {"date": "2018-01-03", "close": 86.2, "volume": 1170263.0}, {"date": "2018-01-04", "close": 86.58, "volume": 964661.0}, {"date": "2018-01-05", "close": 86.97, "volume": 1280234.0}, {"date": "2018-01-08", "close": 87.13, "volume": 1469662.0}, {"date": "2018-01-09", "close": 87.28, "volume": 1590708.0}, {"date": "2018-01-10", "close": 87.13, "volume": 920706.0}, {"date": "2018-01-11", "close": 87.71, "volume": 1138607.0}, {"date": "2018-01-12", "close": 88.2, "volume": 896841.0}, {"date": "2018-01-16", "close": 87.95, "volume": 2209725.0}, {"date": "2018-01-17", "close": 88.88, "volume": 1125237.0}, {"date": "2018-01-18", "close": 88.59, "volume": 1636807.0}, {"date": "2018-01-19", "close": 88.88, "volume": 1047388.0}, {"date": "2018-01-22", "close": 89.63, "volume": 1260130.0}, {"date": "2018-01-23", "close": 89.53, "volume": 1978440.0}, {"date": "2018-01-24", "close": 89.49, "volume": 893024.0}, {"date": "2018-01-25", "close": 89.62, "volume": 905258.0}, {"date": "2018-01-26", "close": 90.91, "volume": 965720.0}, {"date": "2018-01-29", "close": 90.32, "volume": 1060826.0}, {"date": "2018-01-30", "close": 89.18, "volume": 1791436.0}, {"date": "2018-01-31", "close": 89.15, "volume": 854369.0}, {"date": "2018-02-01", "close": 89.07, "volume": 897238.0}, {"date": "2018-02-02", "close": 87.18, "volume": 1603318.0}, {"date": "2018-02-05", "close": 83.49, "volume": 2992932.0}, {"date": "2018-02-06", "close": 84.68, "volume": 3072833.0}, {"date": "2018-02-07", "close": 84.51, "volume": 1523894.0}, {"date": "2018-02-08", "close": 81.65, "volume": 1607147.0}, {"date": "2018-02-09", "close": 82.92, "volume": 2101667.0}, {"date": "2018-02-12", "close": 83.89, "volume": 1142482.0}, {"date": "2018-02-13", "close": 84.17, "volume": 754266.0}, {"date": "2018-02-14", "close": 84.96, "volume": 777831.0}, {"date": "2018-02-15", "close": 85.97, "volume": 804764.0}, {"date": "2018-02-16", "close": 86.08, "volume": 641192.0}, {"date": "2018-02-20", "close": 85.25, "volume": 1413459.0}, {"date": "2018-02-21", "close": 84.62, "volume": 823751.0}, {"date": "2018-02-22", "close": 84.73, "volume": 863269.0}, {"date": "2018-02-23", "close": 86.12, "volume": 556573.0}, {"date": "2018-02-26", "close": 87.14, "volume": 650952.0}, {"date": "2018-02-27", "close": 86.08, "volume": 849469.0}, {"date": "2018-02-28", "close": 84.94, "volume": 1011747.0}, {"date": "2018-03-01", "close": 84.01, "volume": 2086907.0}, {"date": "2018-03-02", "close": 84.33, "volume": 748671.0}, {"date": "2018-03-05", "close": 85.3, "volume": 757347.0}, {"date": "2018-03-06", "close": 85.35, "volume": 709190.0}, {"date": "2018-03-07", "close": 85.18, "volume": 925819.0}, {"date": "2018-03-08", "close": 85.6, "volume": 579402.0}, {"date": "2018-03-09", "close": 86.89, "volume": 776603.0}, {"date": "2018-03-12", "close": 86.64, "volume": 833076.0}, {"date": "2018-03-13", "close": 86.2, "volume": 674447.0}, {"date": "2018-03-14", "close": 85.6, "volume": 654131.0}, {"date": "2018-03-15", "close": 85.51, "volume": 618450.0}, {"date": "2018-03-16", "close": 85.75, "volume": 594623.0}, {"date": "2018-03-19", "close": 84.69, "volume": 622506.0}, {"date": "2018-03-20", "close": 84.74, "volume": 434084.0}, {"date": "2018-03-21", "close": 84.7, "volume": 709685.0}, {"date": "2018-03-22", "close": 82.56, "volume": 1136276.0}, {"date": "2018-03-23", "close": 80.94, "volume": 1475170.0}, {"date": "2018-03-26", "close": 82.37, "volume": 1198669.0}, {"date": "2018-03-27", "close": 81.44, "volume": 784981.0}, {"date": "2018-03-28", "close": 81.53, "volume": 958718.0}, {"date": "2018-03-29", "close": 82.49, "volume": 877945.0}, {"date": "2018-04-02", "close": 80.64, "volume": 1864160.0}, {"date": "2018-04-03", "close": 81.77, "volume": 803912.0}, {"date": "2018-04-04", "close": 82.72, "volume": 1001243.0}, {"date": "2018-04-05", "close": 83.25, "volume": 586805.0}, {"date": "2018-04-06", "close": 81.58, "volume": 1072446.0}, {"date": "2018-04-09", "close": 81.89, "volume": 608126.0}, {"date": "2018-04-10", "close": 83.24, "volume": 743018.0}, {"date": "2018-04-11", "close": 82.8, "volume": 662492.0}, {"date": "2018-04-12", "close": 83.35, "volume": 648181.0}, {"date": "2018-04-13", "close": 83.18, "volume": 586365.0}, {"date": "2018-04-16", "close": 83.87, "volume": 718891.0}, {"date": "2018-04-17", "close": 84.4, "volume": 1134256.0}, {"date": "2018-04-18", "close": 84.29, "volume": 722525.0}, {"date": "2018-04-19", "close": 83.65, "volume": 496067.0}, {"date": "2018-04-20", "close": 83.13, "volume": 667324.0}, {"date": "2018-04-23", "close": 83.31, "volume": 1737645.0}, {"date": "2018-04-24", "close": 82.5, "volume": 1079761.0}, {"date": "2018-04-25", "close": 82.67, "volume": 852950.0}, {"date": "2018-04-26", "close": 83.32, "volume": 833212.0}, {"date": "2018-04-27", "close": 83.41, "volume": 787127.0}, {"date": "2018-04-30", "close": 82.6, "volume": 528860.0}, {"date": "2018-05-01", "close": 82.44, "volume": 912086.0}, {"date": "2018-05-02", "close": 81.65, "volume": 582656.0}, {"date": "2018-05-03", "close": 81.63, "volume": 987417.0}, {"date": "2018-05-04", "close": 82.51, "volume": 1041080.0}, {"date": "2018-05-07", "close": 82.67, "volume": 859889.0}, {"date": "2018-05-08", "close": 82.5, "volume": 744736.0}, {"date": "2018-05-09", "close": 83.28, "volume": 913335.0}, {"date": "2018-05-10", "close": 84.04, "volume": 968195.0}, {"date": "2018-05-11", "close": 84.28, "volume": 1052347.0}, {"date": "2018-05-14", "close": 84.42, "volume": 948961.0}, {"date": "2018-05-15", "close": 84.02, "volume": 574160.0}, {"date": "2018-05-16", "close": 84.39, "volume": 369252.0}, {"date": "2018-05-17", "close": 84.31, "volume": 1150043.0}, {"date": "2018-05-18", "close": 84.1, "volume": 398474.0}, {"date": "2018-05-21", "close": 84.78, "volume": 826390.0}, {"date": "2018-05-22", "close": 84.56, "volume": 625090.0}, {"date": "2018-05-23", "close": 84.74, "volume": 761615.0}, {"date": "2018-05-24", "close": 84.52, "volume": 488883.0}, {"date": "2018-05-25", "close": 84.23, "volume": 450176.0}, {"date": "2018-05-29", "close": 83.33, "volume": 932695.0}, {"date": "2018-05-30", "close": 84.57, "volume": 944794.0}, {"date": "2018-05-31", "close": 83.92, "volume": 772598.0}, {"date": "2018-06-01", "close": 84.63, "volume": 478992.0}, {"date": "2018-06-04", "close": 84.93, "volume": 883987.0}, {"date": "2018-06-05", "close": 84.96, "volume": 432249.0}, {"date": "2018-06-06", "close": 85.56, "volume": 685131.0}, {"date": "2018-06-07", "close": 85.7, "volume": 566351.0}, {"date": "2018-06-08", "close": 85.98, "volume": 562429.0}, {"date": "2018-06-11", "close": 85.99, "volume": 640902.0}, {"date": "2018-06-12", "close": 85.95, "volume": 480730.0}, {"date": "2018-06-13", "close": 85.41, "volume": 552362.0}, {"date": "2018-06-14", "close": 85.42, "volume": 620124.0}, {"date": "2018-06-15", "close": 85.34, "volume": 634830.0}, {"date": "2018-06-18", "close": 84.84, "volume": 762536.0}, {"date": "2018-06-19", "close": 84.65, "volume": 581861.0}, {"date": "2018-06-20", "close": 84.63, "volume": 538039.0}, {"date": "2018-06-21", "close": 84.07, "volume": 608381.0}, {"date": "2018-06-22", "close": 83.86, "volume": 625722.0}, {"date": "2018-06-25", "close": 83.19, "volume": 844913.0}, {"date": "2018-06-26", "close": 83.08, "volume": 857664.0}, {"date": "2018-06-27", "close": 82.62, "volume": 827015.0}, {"date": "2018-06-28", "close": 82.97, "volume": 803526.0}, {"date": "2018-06-29", "close": 83.05, "volume": 1020977.0}, {"date": "2018-07-02", "close": 83.01, "volume": 669903.0}, {"date": "2018-07-03", "close": 82.99, "volume": 432098.0}, {"date": "2018-07-05", "close": 83.66, "volume": 733602.0}, {"date": "2018-07-06", "close": 84.2, "volume": 473855.0}, {"date": "2018-07-09", "close": 84.68, "volume": 891985.0}, {"date": "2018-07-10", "close": 85.26, "volume": 472447.0}, {"date": "2018-07-11", "close": 84.46, "volume": 594745.0}, {"date": "2018-07-12", "close": 84.83, "volume": 531197.0}, {"date": "2018-07-13", "close": 84.76, "volume": 440688.0}, {"date": "2018-07-16", "close": 84.82, "volume": 488391.0}, {"date": "2018-07-17", "close": 85.01, "volume": 470346.0}, {"date": "2018-07-18", "close": 85.07, "volume": 616151.0}, {"date": "2018-07-19", "close": 84.85, "volume": 449245.0}, {"date": "2018-07-20", "close": 84.63, "volume": 425850.0}, {"date": "2018-07-23", "close": 84.7, "volume": 412742.0}, {"date": "2018-07-24", "close": 85.18, "volume": 821789.0}, {"date": "2018-07-25", "close": 85.66, "volume": 564964.0}, {"date": "2018-07-26", "close": 86.08, "volume": 472282.0}, {"date": "2018-07-27", "close": 85.88, "volume": 633013.0}, {"date": "2018-07-30", "close": 86.02, "volume": 518552.0}, {"date": "2018-07-31", "close": 86.45, "volume": 596459.0}, {"date": "2018-08-01", "close": 85.9, "volume": 501364.0}, {"date": "2018-08-02", "close": 86.01, "volume": 775163.0}, {"date": "2018-08-03", "close": 86.64, "volume": 834640.0}, {"date": "2018-08-06", "close": 86.77, "volume": 1657976.0}, {"date": "2018-08-07", "close": 86.96, "volume": 517216.0}, {"date": "2018-08-08", "close": 86.78, "volume": 478167.0}, {"date": "2018-08-09", "close": 86.61, "volume": 433770.0}, {"date": "2018-08-10", "close": 86.08, "volume": 573503.0}, {"date": "2018-08-13", "close": 85.71, "volume": 692451.0}, {"date": "2018-08-14", "close": 86.14, "volume": 606256.0}, {"date": "2018-08-15", "close": 85.81, "volume": 1558917.0}, {"date": "2018-08-16", "close": 86.85, "volume": 1147498.0}, {"date": "2018-08-17", "close": 87.33, "volume": 415669.0}, {"date": "2018-08-20", "close": 87.51, "volume": 517604.0}, {"date": "2018-08-21", "close": 87.62, "volume": 659353.0}, {"date": "2018-08-22", "close": 87.33, "volume": 581554.0}, {"date": "2018-08-23", "close": 87.06, "volume": 705542.0}, {"date": "2018-08-24", "close": 87.44, "volume": 461076.0}, {"date": "2018-08-27", "close": 87.91, "volume": 649032.0}, {"date": "2018-08-28", "close": 87.82, "volume": 557573.0}, {"date": "2018-08-29", "close": 87.98, "volume": 452845.0}, {"date": "2018-08-30", "close": 87.52, "volume": 581512.0}, {"date": "2018-08-31", "close": 87.41, "volume": 459792.0}, {"date": "2018-09-04", "close": 87.28, "volume": 565504.0}, {"date": "2018-09-05", "close": 87.75, "volume": 693640.0}, {"date": "2018-09-06", "close": 87.59, "volume": 723836.0}, {"date": "2018-09-07", "close": 87.37, "volume": 551991.0}, {"date": "2018-09-10", "close": 87.55, "volume": 602649.0}, {"date": "2018-09-11", "close": 87.45, "volume": 559205.0}, {"date": "2018-09-12", "close": 87.58, "volume": 510191.0}, {"date": "2018-09-13", "close": 87.98, "volume": 472759.0}, {"date": "2018-09-14", "close": 88.04, "volume": 448406.0}, {"date": "2018-09-17", "close": 88.04, "volume": 755101.0}, {"date": "2018-09-18", "close": 88.34, "volume": 514141.0}, {"date": "2018-09-19", "close": 88.41, "volume": 500600.0}, {"date": "2018-09-20", "close": 89.14, "volume": 557400.0}, {"date": "2018-09-21", "close": 89.34, "volume": 594106.0}, {"date": "2018-09-24", "close": 88.61, "volume": 660164.0}, {"date": "2018-09-25", "close": 88.12, "volume": 459898.0}, {"date": "2018-09-26", "close": 87.05, "volume": 490888.0}, {"date": "2018-09-27", "close": 87.05, "volume": 605661.0}, {"date": "2018-09-28", "close": 87.09, "volume": 601188.0}, {"date": "2018-10-01", "close": 87.48, "volume": 847841.0}, {"date": "2018-10-02", "close": 87.86, "volume": 641779.0}, {"date": "2018-10-03", "close": 87.9, "volume": 471891.0}, {"date": "2018-10-04", "close": 87.81, "volume": 580028.0}, {"date": "2018-10-05", "close": 87.55, "volume": 547708.0}, {"date": "2018-10-08", "close": 87.98, "volume": 606040.0}, {"date": "2018-10-09", "close": 87.7, "volume": 646583.0}, {"date": "2018-10-10", "close": 85.75, "volume": 1087252.0}, {"date": "2018-10-11", "close": 83.38, "volume": 2280221.0}, {"date": "2018-10-12", "close": 83.81, "volume": 1803727.0}, {"date": "2018-10-15", "close": 83.71, "volume": 1024501.0}, {"date": "2018-10-16", "close": 84.95, "volume": 931001.0}, {"date": "2018-10-17", "close": 85.23, "volume": 856594.0}, {"date": "2018-10-18", "close": 84.46, "volume": 794435.0}, {"date": "2018-10-19", "close": 84.54, "volume": 674746.0}, {"date": "2018-10-22", "close": 83.95, "volume": 599690.0}, {"date": "2018-10-23", "close": 83.5, "volume": 1305946.0}, {"date": "2018-10-24", "close": 81.66, "volume": 1086338.0}, {"date": "2018-10-25", "close": 82.45, "volume": 1066554.0}, {"date": "2018-10-26", "close": 81.4, "volume": 2621778.0}, {"date": "2018-10-29", "close": 81.71, "volume": 1740989.0}, {"date": "2018-10-30", "close": 83.13, "volume": 2585133.0}, {"date": "2018-10-31", "close": 83.26, "volume": 1952849.0}, {"date": "2018-11-01", "close": 83.89, "volume": 1491074.0}, {"date": "2018-11-02", "close": 83.63, "volume": 1225326.0}, {"date": "2018-11-05", "close": 84.47, "volume": 972023.0}, {"date": "2018-11-06", "close": 85.02, "volume": 744503.0}, {"date": "2018-11-07", "close": 86.18, "volume": 1131283.0}, {"date": "2018-11-08", "close": 86.13, "volume": 746716.0}, {"date": "2018-11-09", "close": 85.75, "volume": 1157970.0}, {"date": "2018-11-12", "close": 84.74, "volume": 1204948.0}, {"date": "2018-11-13", "close": 84.56, "volume": 953341.0}, {"date": "2018-11-14", "close": 84.1, "volume": 1047329.0}, {"date": "2018-11-15", "close": 84.84, "volume": 1426597.0}, {"date": "2018-11-16", "close": 85.29, "volume": 1015331.0}, {"date": "2018-11-19", "close": 84.93, "volume": 1386764.0}, {"date": "2018-11-20", "close": 83.48, "volume": 1663503.0}, {"date": "2018-11-21", "close": 83.35, "volume": 1124324.0}, {"date": "2018-11-23", "close": 82.85, "volume": 499110.0}, {"date": "2018-11-26", "close": 83.84, "volume": 1527537.0}, {"date": "2018-11-27", "close": 84.2, "volume": 1275531.0}, {"date": "2018-11-28", "close": 85.43, "volume": 1504526.0}, {"date": "2018-11-29", "close": 85.39, "volume": 1286150.0}, {"date": "2018-11-30", "close": 86.22, "volume": 1255737.0}, {"date": "2018-12-03", "close": 86.73, "volume": 1971837.0}, {"date": "2018-12-04", "close": 84.48, "volume": 2201118.0}, {"date": "2018-12-06", "close": 84.07, "volume": 2465805.0}, {"date": "2018-12-07", "close": 82.65, "volume": 2744932.0}, {"date": "2018-12-10", "close": 82.54, "volume": 3070893.0}, {"date": "2018-12-11", "close": 82.49, "volume": 1906463.0}, {"date": "2018-12-12", "close": 82.79, "volume": 1764790.0}, {"date": "2018-12-13", "close": 82.81, "volume": 2488165.0}, {"date": "2018-12-14", "close": 81.46, "volume": 2609187.0}, {"date": "2018-12-17", "close": 79.95, "volume": 4865117.0}, {"date": "2018-12-18", "close": 79.55, "volume": 4574814.0}, {"date": "2018-12-19", "close": 78.54, "volume": 3361119.0}, {"date": "2018-12-20", "close": 77.62, "volume": 4492019.0}, {"date": "2018-12-21", "close": 76.65, "volume": 4696154.0}, {"date": "2018-12-24", "close": 73.71, "volume": 2953043.0}, {"date": "2018-12-26", "close": 76.62, "volume": 5903426.0}, {"date": "2018-12-27", "close": 77.37, "volume": 4651707.0}, {"date": "2018-12-28", "close": 77.32, "volume": 5142477.0}, {"date": "2018-12-31", "close": 77.99, "volume": 3193401.0}, {"date": "2019-01-02", "close": 78.12, "volume": 2170078.0}, {"date": "2019-01-03", "close": 76.7, "volume": 2394443.0}, {"date": "2019-01-04", "close": 78.93, "volume": 2118304.0}, {"date": "2019-01-07", "close": 79.31, "volume": 2454458.0}, {"date": "2019-01-08", "close": 79.96, "volume": 1380598.0}, {"date": "2019-01-09", "close": 79.95, "volume": 1353263.0}, {"date": "2019-01-10", "close": 80.32, "volume": 1767061.0}, {"date": "2019-01-11", "close": 80.42, "volume": 1896686.0}, {"date": "2019-01-14", "close": 79.98, "volume": 2467639.0}, {"date": "2019-01-15", "close": 80.45, "volume": 2239663.0}, {"date": "2019-01-16", "close": 80.39, "volume": 1129599.0}, {"date": "2019-01-17", "close": 81.02, "volume": 1769827.0}, {"date": "2019-01-18", "close": 82.15, "volume": 2837245.0}, {"date": "2019-01-22", "close": 81.24, "volume": 4784523.0}, {"date": "2019-01-23", "close": 81.52, "volume": 845941.0}, {"date": "2019-01-24", "close": 81.42, "volume": 2142384.0}, {"date": "2019-01-25", "close": 81.59, "volume": 1067662.0}, {"date": "2019-01-28", "close": 81.18, "volume": 4629415.0}, {"date": "2019-01-29", "close": 81.44, "volume": 2090743.0}, {"date": "2019-01-30", "close": 82.05, "volume": 1008907.0}, {"date": "2019-01-31", "close": 82.75, "volume": 1775114.0}, {"date": "2019-02-01", "close": 83.02, "volume": 1201791.0}, {"date": "2019-02-04", "close": 83.26, "volume": 810067.0}, {"date": "2019-02-05", "close": 83.46, "volume": 873014.0}, {"date": "2019-02-06", "close": 83.52, "volume": 922111.0}, {"date": "2019-02-07", "close": 82.92, "volume": 917660.0}, {"date": "2019-02-08", "close": 83.0, "volume": 797479.0}, {"date": "2019-02-11", "close": 83.07, "volume": 1043459.0}, {"date": "2019-02-12", "close": 84.05, "volume": 768150.0}, {"date": "2019-02-13", "close": 84.36, "volume": 735340.0}, {"date": "2019-02-14", "close": 83.97, "volume": 601354.0}, {"date": "2019-02-15", "close": 85.12, "volume": 770138.0}, {"date": "2019-02-19", "close": 85.29, "volume": 1003085.0}, {"date": "2019-02-20", "close": 85.65, "volume": 810053.0}, {"date": "2019-02-21", "close": 85.41, "volume": 742992.0}, {"date": "2019-02-22", "close": 85.83, "volume": 914197.0}, {"date": "2019-02-25", "close": 86.01, "volume": 822811.0}, {"date": "2019-02-26", "close": 85.86, "volume": 610931.0}, {"date": "2019-02-27", "close": 85.96, "volume": 1223463.0}, {"date": "2019-02-28", "close": 85.87, "volume": 911991.0}, {"date": "2019-03-01", "close": 86.21, "volume": 835260.0}, {"date": "2019-03-04", "close": 85.92, "volume": 1038214.0}, {"date": "2019-03-05", "close": 85.74, "volume": 589065.0}, {"date": "2019-03-06", "close": 85.19, "volume": 671965.0}, {"date": "2019-03-07", "close": 84.69, "volume": 1012903.0}, {"date": "2019-03-08", "close": 84.54, "volume": 1205144.0}, {"date": "2019-03-11", "close": 85.49, "volume": 967796.0}, {"date": "2019-03-12", "close": 85.55, "volume": 658226.0}, {"date": "2019-03-13", "close": 86.01, "volume": 767550.0}, {"date": "2019-03-14", "close": 85.9, "volume": 678522.0}, {"date": "2019-03-15", "close": 86.43, "volume": 796120.0}, {"date": "2019-03-18", "close": 86.72, "volume": 712596.0}, {"date": "2019-03-19", "close": 86.52, "volume": 670103.0}, {"date": "2019-03-20", "close": 85.9, "volume": 864561.0}, {"date": "2019-03-21", "close": 86.63, "volume": 742205.0}, {"date": "2019-03-22", "close": 85.33, "volume": 3204644.0}, {"date": "2019-03-25", "close": 84.49, "volume": 2941634.0}, {"date": "2019-03-26", "close": 85.36, "volume": 805516.0}, {"date": "2019-03-27", "close": 85.02, "volume": 1173310.0}, {"date": "2019-03-28", "close": 85.21, "volume": 1088830.0}, {"date": "2019-03-29", "close": 85.66, "volume": 1528626.0}, {"date": "2019-04-01", "close": 86.53, "volume": 1068057.0}, {"date": "2019-04-02", "close": 86.33, "volume": 789365.0}, {"date": "2019-04-03", "close": 86.45, "volume": 806011.0}, {"date": "2019-04-04", "close": 86.73, "volume": 654864.0}, {"date": "2019-04-05", "close": 87.09, "volume": 821790.0}, {"date": "2019-04-08", "close": 87.24, "volume": 836708.0}, {"date": "2019-04-09", "close": 86.64, "volume": 864117.0}, {"date": "2019-04-10", "close": 86.91, "volume": 556501.0}, {"date": "2019-04-11", "close": 87.02, "volume": 643644.0}, {"date": "2019-04-12", "close": 87.49, "volume": 691476.0}, {"date": "2019-04-15", "close": 87.45, "volume": 669497.0}, {"date": "2019-04-16", "close": 87.89, "volume": 812922.0}, {"date": "2019-04-17", "close": 87.83, "volume": 867517.0}, {"date": "2019-04-18", "close": 87.67, "volume": 1005826.0}, {"date": "2019-04-22", "close": 87.59, "volume": 747743.0}, {"date": "2019-04-23", "close": 88.05, "volume": 1106744.0}, {"date": "2019-04-24", "close": 87.76, "volume": 703101.0}, {"date": "2019-04-25", "close": 87.27, "volume": 723902.0}, {"date": "2019-04-26", "close": 87.52, "volume": 951497.0}, {"date": "2019-04-29", "close": 87.64, "volume": 808556.0}, {"date": "2019-04-30", "close": 88.09, "volume": 674355.0}, {"date": "2019-05-01", "close": 87.31, "volume": 844087.0}, {"date": "2019-05-02", "close": 87.15, "volume": 971435.0}, {"date": "2019-05-03", "close": 87.84, "volume": 601657.0}, {"date": "2019-05-06", "close": 87.53, "volume": 810283.0}, {"date": "2019-05-07", "close": 86.32, "volume": 1256495.0}, {"date": "2019-05-08", "close": 86.02, "volume": 1162910.0}, {"date": "2019-05-09", "close": 85.78, "volume": 1076157.0}, {"date": "2019-05-10", "close": 86.35, "volume": 853038.0}, {"date": "2019-05-13", "close": 84.76, "volume": 1093811.0}, {"date": "2019-05-14", "close": 85.35, "volume": 988371.0}, {"date": "2019-05-15", "close": 85.58, "volume": 709380.0}, {"date": "2019-05-16", "close": 86.27, "volume": 612460.0}, {"date": "2019-05-17", "close": 85.94, "volume": 851613.0}, {"date": "2019-05-20", "close": 85.66, "volume": 564899.0}, {"date": "2019-05-21", "close": 86.27, "volume": 606622.0}, {"date": "2019-05-22", "close": 86.02, "volume": 691887.0}, {"date": "2019-05-23", "close": 85.16, "volume": 807865.0}, {"date": "2019-05-24", "close": 85.34, "volume": 533139.0}, {"date": "2019-05-28", "close": 84.13, "volume": 657713.0}, {"date": "2019-05-29", "close": 83.66, "volume": 2089156.0}, {"date": "2019-05-30", "close": 83.67, "volume": 2847419.0}, {"date": "2019-05-31", "close": 82.53, "volume": 1352181.0}, {"date": "2019-06-03", "close": 83.43, "volume": 1240930.0}, {"date": "2019-06-04", "close": 84.98, "volume": 857442.0}, {"date": "2019-06-05", "close": 85.44, "volume": 1241232.0}, {"date": "2019-06-06", "close": 86.0, "volume": 684499.0}, {"date": "2019-06-07", "close": 86.37, "volume": 595206.0}, {"date": "2019-06-10", "close": 86.55, "volume": 2136479.0}, {"date": "2019-06-11", "close": 86.72, "volume": 560872.0}, {"date": "2019-06-12", "close": 86.6, "volume": 589366.0}, {"date": "2019-06-13", "close": 86.96, "volume": 756637.0}, {"date": "2019-06-14", "close": 86.82, "volume": 506238.0}, {"date": "2019-06-17", "close": 86.0, "volume": 663806.0}, {"date": "2019-06-18", "close": 86.74, "volume": 687315.0}, {"date": "2019-06-19", "close": 86.84, "volume": 723520.0}, {"date": "2019-06-20", "close": 87.56, "volume": 960147.0}, {"date": "2019-06-21", "close": 87.62, "volume": 2384304.0}, {"date": "2019-06-24", "close": 87.5, "volume": 601697.0}, {"date": "2019-06-25", "close": 86.89, "volume": 817791.0}, {"date": "2019-06-26", "close": 86.5, "volume": 526206.0}, {"date": "2019-06-27", "close": 86.76, "volume": 949823.0}, {"date": "2019-06-28", "close": 87.38, "volume": 1021138.0}, {"date": "2019-07-01", "close": 87.91, "volume": 987257.0}, {"date": "2019-07-02", "close": 88.09, "volume": 1146610.0}, {"date": "2019-07-03", "close": 88.75, "volume": 471192.0}, {"date": "2019-07-05", "close": 88.58, "volume": 502761.0}, {"date": "2019-07-08", "close": 88.15, "volume": 564582.0}, {"date": "2019-07-09", "close": 88.08, "volume": 600365.0}, {"date": "2019-07-10", "close": 88.34, "volume": 547633.0}, {"date": "2019-07-11", "close": 88.34, "volume": 742048.0}, {"date": "2019-07-12", "close": 88.72, "volume": 661892.0}, {"date": "2019-07-15", "close": 88.78, "volume": 729254.0}, {"date": "2019-07-16", "close": 88.49, "volume": 619435.0}, {"date": "2019-07-17", "close": 87.98, "volume": 521996.0}, {"date": "2019-07-18", "close": 88.46, "volume": 741480.0}, {"date": "2019-07-19", "close": 88.09, "volume": 600762.0}, {"date": "2019-07-22", "close": 87.99, "volume": 496232.0}, {"date": "2019-07-23", "close": 88.6, "volume": 832230.0}, {"date": "2019-07-24", "close": 89.12, "volume": 558959.0}, {"date": "2019-07-25", "close": 88.8, "volume": 518198.0}, {"date": "2019-07-26", "close": 89.22, "volume": 423062.0}, {"date": "2019-07-29", "close": 89.21, "volume": 562248.0}, {"date": "2019-07-30", "close": 88.96, "volume": 1144311.0}, {"date": "2019-07-31", "close": 88.01, "volume": 883371.0}, {"date": "2019-08-01", "close": 87.05, "volume": 1084739.0}, {"date": "2019-08-02", "close": 86.64, "volume": 1294274.0}, {"date": "2019-08-05", "close": 84.51, "volume": 2188945.0}, {"date": "2019-08-06", "close": 85.29, "volume": 1525659.0}, {"date": "2019-08-07", "close": 85.21, "volume": 1212095.0}, {"date": "2019-08-08", "close": 86.59, "volume": 1125384.0}, {"date": "2019-08-09", "close": 86.14, "volume": 855177.0}, {"date": "2019-08-12", "close": 85.25, "volume": 738559.0}, {"date": "2019-08-13", "close": 86.27, "volume": 1197623.0}, {"date": "2019-08-14", "close": 83.9, "volume": 1313274.0}, {"date": "2019-08-15", "close": 83.93, "volume": 1027501.0}, {"date": "2019-08-16", "close": 85.24, "volume": 748281.0}, {"date": "2019-08-19", "close": 86.22, "volume": 833515.0}, {"date": "2019-08-20", "close": 85.46, "volume": 706137.0}, {"date": "2019-08-21", "close": 86.09, "volume": 851520.0}, {"date": "2019-08-22", "close": 86.17, "volume": 649463.0}, {"date": "2019-08-23", "close": 84.07, "volume": 1269451.0}, {"date": "2019-08-26", "close": 84.84, "volume": 927738.0}, {"date": "2019-08-27", "close": 84.5, "volume": 799832.0}, {"date": "2019-08-28", "close": 85.22, "volume": 688732.0}, {"date": "2019-08-29", "close": 86.03, "volume": 804683.0}, {"date": "2019-08-30", "close": 86.16, "volume": 613400.0}, {"date": "2019-09-03", "close": 85.94, "volume": 969824.0}, {"date": "2019-09-04", "close": 86.82, "volume": 687404.0}, {"date": "2019-09-05", "close": 87.75, "volume": 795290.0}, {"date": "2019-09-06", "close": 87.92, "volume": 792460.0}, {"date": "2019-09-09", "close": 88.44, "volume": 947984.0}, {"date": "2019-09-10", "close": 88.9, "volume": 810715.0}, {"date": "2019-09-11", "close": 89.57, "volume": 1534644.0}, {"date": "2019-09-12", "close": 89.75, "volume": 1608465.0}, {"date": "2019-09-13", "close": 89.72, "volume": 770065.0}, {"date": "2019-09-16", "close": 89.32, "volume": 1191475.0}, {"date": "2019-09-17", "close": 89.43, "volume": 1122199.0}, {"date": "2019-09-18", "close": 89.52, "volume": 701094.0}, {"date": "2019-09-19", "close": 89.44, "volume": 551778.0}, {"date": "2019-09-20", "close": 89.37, "volume": 1117364.0}, {"date": "2019-09-23", "close": 89.48, "volume": 1164457.0}, {"date": "2019-09-24", "close": 88.2, "volume": 1305497.0}, {"date": "2019-09-25", "close": 88.52, "volume": 1035377.0}, {"date": "2019-09-26", "close": 88.42, "volume": 866125.0}, {"date": "2019-09-27", "close": 88.46, "volume": 1013200.0}, {"date": "2019-09-30", "close": 88.73, "volume": 864806.0}, {"date": "2019-10-01", "close": 87.53, "volume": 1265839.0}, {"date": "2019-10-02", "close": 85.97, "volume": 1160244.0}, {"date": "2019-10-03", "close": 86.48, "volume": 1181604.0}, {"date": "2019-10-04", "close": 87.64, "volume": 804855.0}, {"date": "2019-10-07", "close": 87.21, "volume": 667218.0}, {"date": "2019-10-08", "close": 85.84, "volume": 958281.0}, {"date": "2019-10-09", "close": 86.42, "volume": 688470.0}, {"date": "2019-10-10", "close": 86.94, "volume": 899917.0}, {"date": "2019-10-11", "close": 87.89, "volume": 1202517.0}, {"date": "2019-10-14", "close": 87.73, "volume": 593412.0}, {"date": "2019-10-15", "close": 88.33, "volume": 1134607.0}, {"date": "2019-10-16", "close": 88.22, "volume": 616388.0}, {"date": "2019-10-17", "close": 88.44, "volume": 663919.0}, {"date": "2019-10-18", "close": 88.37, "volume": 967385.0}, {"date": "2019-10-21", "close": 89.01, "volume": 1355082.0}, {"date": "2019-10-22", "close": 89.07, "volume": 838107.0}, {"date": "2019-10-23", "close": 89.21, "volume": 711621.0}, {"date": "2019-10-24", "close": 88.93, "volume": 792338.0}, {"date": "2019-10-25", "close": 89.39, "volume": 803790.0}, {"date": "2019-10-28", "close": 89.64, "volume": 857239.0}, {"date": "2019-10-29", "close": 89.82, "volume": 908181.0}, {"date": "2019-10-30", "close": 89.92, "volume": 789476.0}, {"date": "2019-10-31", "close": 89.66, "volume": 777350.0}, {"date": "2019-11-01", "close": 90.4, "volume": 980234.0}, {"date": "2019-11-04", "close": 90.81, "volume": 1027161.0}, {"date": "2019-11-05", "close": 90.85, "volume": 1108379.0}, {"date": "2019-11-06", "close": 91.01, "volume": 888238.0}, {"date": "2019-11-07", "close": 91.27, "volume": 2209660.0}, {"date": "2019-11-08", "close": 91.53, "volume": 769701.0}, {"date": "2019-11-11", "close": 91.18, "volume": 1104704.0}, {"date": "2019-11-12", "close": 91.19, "volume": 2293609.0}, {"date": "2019-11-13", "close": 91.08, "volume": 803758.0}, {"date": "2019-11-14", "close": 90.99, "volume": 877521.0}, {"date": "2019-11-15", "close": 91.5, "volume": 986678.0}, {"date": "2019-11-18", "close": 91.44, "volume": 6969290.0}, {"date": "2019-11-19", "close": 91.21, "volume": 942225.0}, {"date": "2019-11-20", "close": 90.88, "volume": 998216.0}, {"date": "2019-11-21", "close": 90.95, "volume": 912803.0}, {"date": "2019-11-22", "close": 91.25, "volume": 1058427.0}, {"date": "2019-11-25", "close": 91.66, "volume": 1248787.0}, {"date": "2019-11-26", "close": 91.74, "volume": 1077937.0}, {"date": "2019-11-27", "close": 92.06, "volume": 3222174.0}, {"date": "2019-11-29", "close": 91.76, "volume": 508873.0}, {"date": "2019-12-02", "close": 91.27, "volume": 1393256.0}, {"date": "2019-12-03", "close": 90.6, "volume": 1796374.0}, {"date": "2019-12-04", "close": 91.32, "volume": 1438737.0}, {"date": "2019-12-05", "close": 91.46, "volume": 1389034.0}, {"date": "2019-12-06", "close": 92.24, "volume": 1413996.0}, {"date": "2019-12-09", "close": 92.13, "volume": 1523604.0}, {"date": "2019-12-10", "close": 91.99, "volume": 1461094.0}, {"date": "2019-12-11", "close": 92.15, "volume": 1646123.0}, {"date": "2019-12-12", "close": 93.22, "volume": 1824643.0}, {"date": "2019-12-13", "close": 92.97, "volume": 1587055.0}, {"date": "2019-12-16", "close": 93.57, "volume": 1454205.0}, {"date": "2019-12-17", "close": 93.71, "volume": 1561260.0}, {"date": "2019-12-18", "close": 93.66, "volume": 847123.0}, {"date": "2019-12-19", "close": 93.85, "volume": 2286057.0}, {"date": "2019-12-20", "close": 94.47, "volume": 1349291.0}, {"date": "2019-12-23", "close": 93.66, "volume": 2724161.0}, {"date": "2019-12-24", "close": 93.63, "volume": 461474.0}, {"date": "2019-12-26", "close": 93.85, "volume": 1065029.0}, {"date": "2019-12-27", "close": 93.87, "volume": 1377761.0}, {"date": "2019-12-30", "close": 93.43, "volume": 1592193.0}, {"date": "2019-12-31", "close": 93.71, "volume": 703112.0}, {"date": "2020-01-02", "close": 93.97, "volume": 1986841.0}, {"date": "2020-01-03", "close": 93.23, "volume": 1933885.0}, {"date": "2020-01-06", "close": 93.28, "volume": 2493342.0}, {"date": "2020-01-07", "close": 92.9, "volume": 837567.0}, {"date": "2020-01-08", "close": 93.14, "volume": 953999.0}, {"date": "2020-01-09", "close": 93.59, "volume": 1304240.0}, {"date": "2020-01-10", "close": 93.23, "volume": 1645134.0}, {"date": "2020-01-13", "close": 93.75, "volume": 2655485.0}, {"date": "2020-01-14", "close": 93.86, "volume": 851826.0}, {"date": "2020-01-15", "close": 93.92, "volume": 1301901.0}, {"date": "2020-01-16", "close": 94.57, "volume": 1299411.0}, {"date": "2020-01-17", "close": 94.78, "volume": 1002405.0}, {"date": "2020-01-21", "close": 94.36, "volume": 1431876.0}, {"date": "2020-01-22", "close": 94.54, "volume": 948093.0}, {"date": "2020-01-23", "close": 94.44, "volume": 833594.0}, {"date": "2020-01-24", "close": 93.6, "volume": 1017400.0}, {"date": "2020-01-27", "close": 92.46, "volume": 1263865.0}, {"date": "2020-01-28", "close": 93.06, "volume": 804466.0}, {"date": "2020-01-29", "close": 92.56, "volume": 807271.0}, {"date": "2020-01-30", "close": 92.94, "volume": 1805124.0}, {"date": "2020-01-31", "close": 91.36, "volume": 2566156.0}, {"date": "2020-02-03", "close": 91.65, "volume": 1467509.0}, {"date": "2020-02-04", "close": 92.64, "volume": 922545.0}, {"date": "2020-02-05", "close": 94.17, "volume": 1143083.0}, {"date": "2020-02-06", "close": 94.2, "volume": 1027044.0}, {"date": "2020-02-07", "close": 93.69, "volume": 747766.0}, {"date": "2020-02-10", "close": 94.0, "volume": 825708.0}, {"date": "2020-02-11", "close": 94.35, "volume": 825817.0}, {"date": "2020-02-12", "close": 94.6, "volume": 836801.0}, {"date": "2020-02-13", "close": 94.35, "volume": 910248.0}, {"date": "2020-02-14", "close": 94.26, "volume": 886485.0}, {"date": "2020-02-18", "close": 93.77, "volume": 814691.0}, {"date": "2020-02-19", "close": 93.93, "volume": 1125403.0}, {"date": "2020-02-20", "close": 93.89, "volume": 963954.0}, {"date": "2020-02-21", "close": 93.44, "volume": 897994.0}, {"date": "2020-02-24", "close": 90.92, "volume": 3377033.0}, {"date": "2020-02-25", "close": 88.31, "volume": 3913449.0}, {"date": "2020-02-26", "close": 87.71, "volume": 2524132.0}, {"date": "2020-02-27", "close": 83.98, "volume": 4116914.0}, {"date": "2020-02-28", "close": 82.5, "volume": 6619265.0}, {"date": "2020-03-02", "close": 86.32, "volume": 3985121.0}, {"date": "2020-03-03", "close": 84.12, "volume": 3757278.0}, {"date": "2020-03-04", "close": 87.6, "volume": 2572705.0}, {"date": "2020-03-05", "close": 84.94, "volume": 2391779.0}, {"date": "2020-03-06", "close": 83.63, "volume": 3514346.0}, {"date": "2020-03-09", "close": 76.97, "volume": 5635707.0}, {"date": "2020-03-10", "close": 79.52, "volume": 6366279.0}, {"date": "2020-03-11", "close": 75.66, "volume": 3986837.0}, {"date": "2020-03-12", "close": 68.2, "volume": 7132542.0}, {"date": "2020-03-13", "close": 74.37, "volume": 4264913.0}, {"date": "2020-03-16", "close": 66.89, "volume": 4530594.0}, {"date": "2020-03-17", "close": 71.61, "volume": 4340014.0}, {"date": "2020-03-18", "close": 68.02, "volume": 4823547.0}, {"date": "2020-03-19", "close": 66.82, "volume": 4103378.0}, {"date": "2020-03-20", "close": 63.64, "volume": 3978677.0}, {"date": "2020-03-23", "close": 60.97, "volume": 5933216.0}, {"date": "2020-03-24", "close": 66.22, "volume": 4476736.0}, {"date": "2020-03-25", "close": 67.09, "volume": 4658145.0}, {"date": "2020-03-26", "close": 71.67, "volume": 4770542.0}, {"date": "2020-03-27", "close": 69.75, "volume": 2835299.0}, {"date": "2020-03-30", "close": 72.12, "volume": 5213887.0}, {"date": "2020-03-31", "close": 70.75, "volume": 2214074.0}, {"date": "2020-04-01", "close": 67.79, "volume": 3374266.0}, {"date": "2020-04-02", "close": 70.04, "volume": 2558473.0}, {"date": "2020-04-03", "close": 69.03, "volume": 2980528.0}, {"date": "2020-04-06", "close": 73.05, "volume": 3035990.0}, {"date": "2020-04-07", "close": 73.02, "volume": 3339113.0}, {"date": "2020-04-08", "close": 75.59, "volume": 2282226.0}, {"date": "2020-04-09", "close": 77.09, "volume": 3945688.0}, {"date": "2020-04-13", "close": 75.82, "volume": 3925977.0}, {"date": "2020-04-14", "close": 77.7, "volume": 3096885.0}, {"date": "2020-04-15", "close": 75.31, "volume": 2660754.0}, {"date": "2020-04-16", "close": 75.19, "volume": 2065216.0}, {"date": "2020-04-17", "close": 77.88, "volume": 2425797.0}, {"date": "2020-04-20", "close": 76.37, "volume": 2595949.0}, {"date": "2020-04-21", "close": 74.3, "volume": 2052180.0}, {"date": "2020-04-22", "close": 75.63, "volume": 1529041.0}, {"date": "2020-04-23", "close": 75.61, "volume": 1937218.0}, {"date": "2020-04-24", "close": 76.59, "volume": 1506127.0}, {"date": "2020-04-27", "close": 78.04, "volume": 3336218.0}, {"date": "2020-04-28", "close": 78.36, "volume": 1826668.0}, {"date": "2020-04-29", "close": 79.69, "volume": 1644423.0}, {"date": "2020-04-30", "close": 78.01, "volume": 7225231.0}, {"date": "2020-05-01", "close": 75.92, "volume": 1774561.0}, {"date": "2020-05-04", "close": 75.86, "volume": 2038374.0}, {"date": "2020-05-05", "close": 76.26, "volume": 1960223.0}, {"date": "2020-05-06", "close": 75.13, "volume": 1397419.0}, {"date": "2020-05-07", "close": 75.55, "volume": 1834210.0}, {"date": "2020-05-08", "close": 77.31, "volume": 1388325.0}, {"date": "2020-05-11", "close": 76.9, "volume": 1563079.0}, {"date": "2020-05-12", "close": 75.49, "volume": 1650799.0}, {"date": "2020-05-13", "close": 74.0, "volume": 2174271.0}, {"date": "2020-05-14", "close": 74.99, "volume": 2213665.0}, {"date": "2020-05-15", "close": 74.94, "volume": 1494187.0}, {"date": "2020-05-18", "close": 77.7, "volume": 2305887.0}, {"date": "2020-05-19", "close": 76.41, "volume": 1402050.0}, {"date": "2020-05-20", "close": 77.56, "volume": 1130098.0}, {"date": "2020-05-21", "close": 77.02, "volume": 1589455.0}, {"date": "2020-05-22", "close": 76.95, "volume": 1975510.0}, {"date": "2020-05-26", "close": 78.64, "volume": 2067342.0}, {"date": "2020-05-27", "close": 80.31, "volume": 1736469.0}, {"date": "2020-05-28", "close": 80.06, "volume": 2124891.0}, {"date": "2020-05-29", "close": 80.22, "volume": 2467060.0}, {"date": "2020-06-01", "close": 80.3, "volume": 1471390.0}, {"date": "2020-06-02", "close": 81.19, "volume": 1702964.0}, {"date": "2020-06-03", "close": 82.78, "volume": 1779629.0}, {"date": "2020-06-04", "close": 83.12, "volume": 1917163.0}, {"date": "2020-06-05", "close": 85.32, "volume": 3235542.0}, {"date": "2020-06-08", "close": 86.78, "volume": 2064724.0}, {"date": "2020-06-09", "close": 85.45, "volume": 1817809.0}, {"date": "2020-06-10", "close": 83.99, "volume": 1603799.0}, {"date": "2020-06-11", "close": 78.76, "volume": 2943093.0}, {"date": "2020-06-12", "close": 79.75, "volume": 2202928.0}, {"date": "2020-06-15", "close": 80.24, "volume": 1751389.0}, {"date": "2020-06-16", "close": 81.84, "volume": 1750521.0}, {"date": "2020-06-17", "close": 81.01, "volume": 1069257.0}, {"date": "2020-06-18", "close": 81.15, "volume": 1474844.0}, {"date": "2020-06-19", "close": 80.5, "volume": 1668776.0}, {"date": "2020-06-22", "close": 79.54, "volume": 2170011.0}, {"date": "2020-06-23", "close": 79.6, "volume": 1664429.0}, {"date": "2020-06-24", "close": 77.54, "volume": 2946961.0}, {"date": "2020-06-25", "close": 78.38, "volume": 2301792.0}, {"date": "2020-06-26", "close": 76.63, "volume": 2650923.0}, {"date": "2020-06-29", "close": 77.84, "volume": 1860783.0}, {"date": "2020-06-30", "close": 78.78, "volume": 1661688.0}, {"date": "2020-07-01", "close": 78.49, "volume": 1830081.0}, {"date": "2020-07-02", "close": 78.94, "volume": 1636415.0}, {"date": "2020-07-06", "close": 79.68, "volume": 1590359.0}, {"date": "2020-07-07", "close": 78.8, "volume": 1438150.0}, {"date": "2020-07-08", "close": 78.92, "volume": 1376512.0}, {"date": "2020-07-09", "close": 77.57, "volume": 1623909.0}, {"date": "2020-07-10", "close": 79.13, "volume": 1329931.0}, {"date": "2020-07-13", "close": 79.26, "volume": 2041016.0}, {"date": "2020-07-14", "close": 80.27, "volume": 1732591.0}, {"date": "2020-07-15", "close": 81.27, "volume": 1966454.0}, {"date": "2020-07-16", "close": 81.4, "volume": 1461303.0}, {"date": "2020-07-17", "close": 81.56, "volume": 1304898.0}, {"date": "2020-07-20", "close": 80.97, "volume": 1486949.0}, {"date": "2020-07-21", "close": 82.04, "volume": 1858047.0}, {"date": "2020-07-22", "close": 82.43, "volume": 1731070.0}, {"date": "2020-07-23", "close": 82.37, "volume": 1957783.0}, {"date": "2020-07-24", "close": 81.53, "volume": 1709027.0}, {"date": "2020-07-27", "close": 81.58, "volume": 1377421.0}, {"date": "2020-07-28", "close": 81.53, "volume": 996264.0}, {"date": "2020-07-29", "close": 82.16, "volume": 1451253.0}, {"date": "2020-07-30", "close": 81.51, "volume": 1187708.0}, {"date": "2020-07-31", "close": 81.2, "volume": 1405213.0}, {"date": "2020-08-03", "close": 81.4, "volume": 1242606.0}, {"date": "2020-08-04", "close": 81.92, "volume": 1153233.0}, {"date": "2020-08-05", "close": 82.16, "volume": 1574077.0}, {"date": "2020-08-06", "close": 82.12, "volume": 1686241.0}, {"date": "2020-08-07", "close": 83.05, "volume": 1820624.0}, {"date": "2020-08-10", "close": 83.81, "volume": 1866174.0}, {"date": "2020-08-11", "close": 83.78, "volume": 1867087.0}, {"date": "2020-08-12", "close": 84.47, "volume": 1435650.0}, {"date": "2020-08-13", "close": 83.78, "volume": 1452607.0}, {"date": "2020-08-14", "close": 83.98, "volume": 1458018.0}, {"date": "2020-08-17", "close": 83.7, "volume": 1684241.0}, {"date": "2020-08-18", "close": 83.39, "volume": 1257309.0}, {"date": "2020-08-19", "close": 83.15, "volume": 1446934.0}, {"date": "2020-08-20", "close": 82.71, "volume": 1355770.0}, {"date": "2020-08-21", "close": 82.64, "volume": 1209929.0}, {"date": "2020-08-24", "close": 83.88, "volume": 1199482.0}, {"date": "2020-08-25", "close": 83.73, "volume": 1257528.0}, {"date": "2020-08-26", "close": 83.37, "volume": 1199772.0}, {"date": "2020-08-27", "close": 83.87, "volume": 1640259.0}, {"date": "2020-08-28", "close": 84.43, "volume": 1193840.0}, {"date": "2020-08-31", "close": 83.79, "volume": 1573770.0}, {"date": "2020-09-01", "close": 83.73, "volume": 2038248.0}, {"date": "2020-09-02", "close": 85.18, "volume": 2200921.0}, {"date": "2020-09-03", "close": 83.61, "volume": 2272835.0}, {"date": "2020-09-04", "close": 83.68, "volume": 2209732.0}, {"date": "2020-09-08", "close": 81.97, "volume": 2758588.0}, {"date": "2020-09-09", "close": 82.92, "volume": 2178914.0}, {"date": "2020-09-10", "close": 81.6, "volume": 2690958.0}, {"date": "2020-09-11", "close": 82.2, "volume": 2010849.0}, {"date": "2020-09-14", "close": 83.14, "volume": 1898680.0}, {"date": "2020-09-15", "close": 82.98, "volume": 1616602.0}, {"date": "2020-09-16", "close": 83.46, "volume": 1512432.0}, {"date": "2020-09-17", "close": 83.18, "volume": 1643555.0}, {"date": "2020-09-18", "close": 82.52, "volume": 1697980.0}, {"date": "2020-09-21", "close": 80.14, "volume": 2766791.0}, {"date": "2020-09-22", "close": 80.24, "volume": 1284995.0}, {"date": "2020-09-23", "close": 78.75, "volume": 2087761.0}, {"date": "2020-09-24", "close": 78.95, "volume": 2376843.0}, {"date": "2020-09-25", "close": 79.72, "volume": 1737061.0}, {"date": "2020-09-28", "close": 80.94, "volume": 1344594.0}, {"date": "2020-09-29", "close": 80.31, "volume": 988782.0}, {"date": "2020-09-30", "close": 80.93, "volume": 1208823.0}, {"date": "2020-10-01", "close": 80.9, "volume": 1338283.0}, {"date": "2020-10-02", "close": 81.0, "volume": 1686044.0}, {"date": "2020-10-05", "close": 82.32, "volume": 1386347.0}, {"date": "2020-10-06", "close": 81.72, "volume": 1828559.0}, {"date": "2020-10-07", "close": 83.03, "volume": 1098579.0}, {"date": "2020-10-08", "close": 84.04, "volume": 1388607.0}, {"date": "2020-10-09", "close": 84.09, "volume": 1173004.0}, {"date": "2020-10-12", "close": 84.77, "volume": 1215276.0}, {"date": "2020-10-13", "close": 84.0, "volume": 1230399.0}, {"date": "2020-10-14", "close": 83.64, "volume": 1082721.0}, {"date": "2020-10-15", "close": 83.83, "volume": 1373386.0}, {"date": "2020-10-16", "close": 84.05, "volume": 1086481.0}, {"date": "2020-10-19", "close": 82.86, "volume": 1088155.0}, {"date": "2020-10-20", "close": 83.06, "volume": 1671867.0}, {"date": "2020-10-21", "close": 82.63, "volume": 966756.0}, {"date": "2020-10-22", "close": 83.81, "volume": 1776038.0}, {"date": "2020-10-23", "close": 83.86, "volume": 1011686.0}, {"date": "2020-10-26", "close": 82.36, "volume": 2055796.0}, {"date": "2020-10-27", "close": 81.21, "volume": 1673855.0}, {"date": "2020-10-28", "close": 78.88, "volume": 4190764.0}, {"date": "2020-10-29", "close": 79.51, "volume": 2639747.0}, {"date": "2020-10-30", "close": 79.54, "volume": 2482377.0}, {"date": "2020-11-02", "close": 81.07, "volume": 2064853.0}, {"date": "2020-11-03", "close": 82.33, "volume": 1623717.0}, {"date": "2020-11-04", "close": 82.11, "volume": 2678500.0}, {"date": "2020-11-05", "close": 83.46, "volume": 2156616.0}, {"date": "2020-11-06", "close": 83.3, "volume": 1673658.0}, {"date": "2020-11-09", "close": 86.56, "volume": 2672177.0}, {"date": "2020-11-10", "close": 87.78, "volume": 1992153.0}, {"date": "2020-11-11", "close": 87.65, "volume": 1404732.0}, {"date": "2020-11-12", "close": 86.35, "volume": 2780083.0}, {"date": "2020-11-13", "close": 87.84, "volume": 1466223.0}, {"date": "2020-11-16", "close": 89.4, "volume": 1766464.0}, {"date": "2020-11-17", "close": 88.95, "volume": 1215954.0}, {"date": "2020-11-18", "close": 87.97, "volume": 1526952.0}, {"date": "2020-11-19", "close": 88.18, "volume": 1169324.0}, {"date": "2020-11-20", "close": 87.85, "volume": 1068218.0}, {"date": "2020-11-23", "close": 89.0, "volume": 1310104.0}, {"date": "2020-11-24", "close": 91.04, "volume": 1814373.0}, {"date": "2020-11-25", "close": 90.45, "volume": 1285522.0}, {"date": "2020-11-27", "close": 90.34, "volume": 661645.0}, {"date": "2020-11-30", "close": 89.29, "volume": 2492789.0}, {"date": "2020-12-01", "close": 90.16, "volume": 1285093.0}, {"date": "2020-12-02", "close": 90.7, "volume": 1057526.0}, {"date": "2020-12-03", "close": 90.77, "volume": 1271496.0}, {"date": "2020-12-04", "close": 92.07, "volume": 1798224.0}, {"date": "2020-12-07", "close": 91.46, "volume": 1550707.0}, {"date": "2020-12-08", "close": 92.04, "volume": 1286107.0}, {"date": "2020-12-09", "close": 92.1, "volume": 1247010.0}, {"date": "2020-12-10", "close": 91.85, "volume": 1443668.0}, {"date": "2020-12-11", "close": 91.5, "volume": 1145620.0}, {"date": "2020-12-14", "close": 90.55, "volume": 1742828.0}, {"date": "2020-12-15", "close": 91.78, "volume": 1515722.0}, {"date": "2020-12-16", "close": 91.63, "volume": 1198990.0}, {"date": "2020-12-17", "close": 91.84, "volume": 1617842.0}, {"date": "2020-12-18", "close": 91.56, "volume": 2191517.0}, {"date": "2020-12-21", "close": 90.18, "volume": 2452261.0}, {"date": "2020-12-22", "close": 89.51, "volume": 2576543.0}, {"date": "2020-12-23", "close": 90.19, "volume": 1402381.0}, {"date": "2020-12-24", "close": 90.38, "volume": 1185685.0}, {"date": "2020-12-28", "close": 90.61, "volume": 1514845.0}, {"date": "2020-12-29", "close": 90.47, "volume": 1317108.0}, {"date": "2020-12-30", "close": 90.74, "volume": 1119426.0}, {"date": "2020-12-31", "close": 91.51, "volume": 1063606.0}, {"date": "2021-01-04", "close": 90.4, "volume": 3206575.0}, {"date": "2021-01-05", "close": 91.17, "volume": 3158472.0}, {"date": "2021-01-06", "close": 93.46, "volume": 2007415.0}, {"date": "2021-01-07", "close": 94.01, "volume": 1911903.0}, {"date": "2021-01-08", "close": 94.03, "volume": 1671683.0}, {"date": "2021-01-11", "close": 94.46, "volume": 1986337.0}, {"date": "2021-01-12", "close": 94.99, "volume": 2009685.0}, {"date": "2021-01-13", "close": 95.05, "volume": 1335327.0}, {"date": "2021-01-14", "close": 95.63, "volume": 2036701.0}, {"date": "2021-01-15", "close": 94.64, "volume": 2908145.0}, {"date": "2021-01-19", "close": 95.07, "volume": 2186720.0}, {"date": "2021-01-20", "close": 95.09, "volume": 2423621.0}, {"date": "2021-01-21", "close": 94.56, "volume": 1320323.0}, {"date": "2021-01-22", "close": 94.06, "volume": 1693722.0}, {"date": "2021-01-25", "close": 94.26, "volume": 1793767.0}, {"date": "2021-01-26", "close": 94.06, "volume": 2051088.0}, {"date": "2021-01-27", "close": 91.74, "volume": 2003512.0}, {"date": "2021-01-28", "close": 92.69, "volume": 1670711.0}, {"date": "2021-01-29", "close": 90.99, "volume": 2400941.0}, {"date": "2021-02-01", "close": 91.67, "volume": 1716415.0}, {"date": "2021-02-02", "close": 92.73, "volume": 1861879.0}, {"date": "2021-02-03", "close": 93.04, "volume": 1363930.0}, {"date": "2021-02-04", "close": 94.15, "volume": 1176346.0}, {"date": "2021-02-05", "close": 94.53, "volume": 1102408.0}, {"date": "2021-02-08", "close": 95.41, "volume": 1117646.0}, {"date": "2021-02-09", "close": 95.36, "volume": 1147533.0}, {"date": "2021-02-10", "close": 95.42, "volume": 1380166.0}, {"date": "2021-02-11", "close": 95.23, "volume": 1357865.0}, {"date": "2021-02-12", "close": 95.75, "volume": 1126104.0}, {"date": "2021-02-16", "close": 96.02, "volume": 4199720.0}, {"date": "2021-02-17", "close": 96.44, "volume": 3764142.0}, {"date": "2021-02-18", "close": 96.05, "volume": 1135153.0}, {"date": "2021-02-19", "close": 96.33, "volume": 1080898.0}, {"date": "2021-02-22", "close": 96.69, "volume": 2032757.0}, {"date": "2021-02-23", "close": 96.94, "volume": 2747290.0}, {"date": "2021-02-24", "close": 98.26, "volume": 2574889.0}, {"date": "2021-02-25", "close": 96.59, "volume": 2447726.0}, {"date": "2021-02-26", "close": 95.15, "volume": 2495562.0}, {"date": "2021-03-01", "close": 97.23, "volume": 1743486.0}, {"date": "2021-03-02", "close": 96.85, "volume": 1523035.0}, {"date": "2021-03-03", "close": 96.8, "volume": 1846667.0}, {"date": "2021-03-04", "close": 95.96, "volume": 2911476.0}, {"date": "2021-03-05", "close": 98.12, "volume": 2937193.0}, {"date": "2021-03-08", "close": 98.96, "volume": 3806625.0}, {"date": "2021-03-09", "close": 98.79, "volume": 1664077.0}, {"date": "2021-03-10", "close": 100.24, "volume": 2154806.0}, {"date": "2021-03-11", "close": 100.22, "volume": 1794486.0}, {"date": "2021-03-12", "close": 101.1, "volume": 1686398.0}, {"date": "2021-03-15", "close": 101.41, "volume": 2488673.0}, {"date": "2021-03-16", "close": 101.05, "volume": 1518200.0}, {"date": "2021-03-17", "close": 101.29, "volume": 1351197.0}, {"date": "2021-03-18", "close": 100.67, "volume": 1540627.0}, {"date": "2021-03-19", "close": 100.32, "volume": 2396780.0}, {"date": "2021-03-22", "close": 99.72, "volume": 1990546.0}, {"date": "2021-03-23", "close": 98.7, "volume": 1621531.0}, {"date": "2021-03-24", "close": 98.79, "volume": 1961467.0}, {"date": "2021-03-25", "close": 100.0, "volume": 1992897.0}, {"date": "2021-03-26", "close": 101.83, "volume": 1705331.0}, {"date": "2021-03-29", "close": 101.63, "volume": 1494382.0}, {"date": "2021-03-30", "close": 101.43, "volume": 3041049.0}, {"date": "2021-03-31", "close": 101.09, "volume": 1464192.0}, {"date": "2021-04-01", "close": 101.6, "volume": 1412204.0}, {"date": "2021-04-05", "close": 102.35, "volume": 1745631.0}, {"date": "2021-04-06", "close": 102.27, "volume": 1846911.0}, {"date": "2021-04-07", "close": 102.21, "volume": 1158085.0}, {"date": "2021-04-08", "close": 102.1, "volume": 1414320.0}, {"date": "2021-04-09", "close": 102.51, "volume": 1659577.0}, {"date": "2021-04-12", "close": 102.56, "volume": 1206916.0}, {"date": "2021-04-13", "close": 102.12, "volume": 1194501.0}, {"date": "2021-04-14", "close": 102.53, "volume": 1358990.0}, {"date": "2021-04-15", "close": 102.95, "volume": 1523107.0}, {"date": "2021-04-16", "close": 103.58, "volume": 1228248.0}, {"date": "2021-04-19", "close": 103.16, "volume": 3515105.0}, {"date": "2021-04-20", "close": 102.48, "volume": 2478575.0}, {"date": "2021-04-21", "close": 103.47, "volume": 2064458.0}, {"date": "2021-04-22", "close": 102.41, "volume": 2417831.0}, {"date": "2021-04-23", "close": 103.22, "volume": 2017589.0}, {"date": "2021-04-26", "close": 102.98, "volume": 3646954.0}, {"date": "2021-04-27", "close": 103.14, "volume": 2545689.0}, {"date": "2021-04-28", "close": 103.22, "volume": 2664737.0}, {"date": "2021-04-29", "close": 104.35, "volume": 1222278.0}, {"date": "2021-04-30", "close": 103.67, "volume": 1190676.0}, {"date": "2021-05-03", "close": 104.76, "volume": 1488890.0}, {"date": "2021-05-04", "close": 105.08, "volume": 1873865.0}, {"date": "2021-05-05", "close": 105.73, "volume": 761591.0}, {"date": "2021-05-06", "close": 106.83, "volume": 1407109.0}, {"date": "2021-05-07", "close": 107.43, "volume": 1319477.0}, {"date": "2021-05-10", "close": 107.51, "volume": 1810939.0}, {"date": "2021-05-11", "close": 106.3, "volume": 2253114.0}, {"date": "2021-05-12", "close": 104.67, "volume": 2102040.0}, {"date": "2021-05-13", "close": 106.24, "volume": 1545827.0}, {"date": "2021-05-14", "close": 107.42, "volume": 1758873.0}, {"date": "2021-05-17", "close": 107.48, "volume": 1301278.0}, {"date": "2021-05-18", "close": 106.4, "volume": 1234158.0}, {"date": "2021-05-19", "close": 105.8, "volume": 2387911.0}, {"date": "2021-05-20", "close": 106.38, "volume": 1227658.0}, {"date": "2021-05-21", "close": 106.67, "volume": 1423450.0}, {"date": "2021-05-24", "close": 107.06, "volume": 1099192.0}, {"date": "2021-05-25", "close": 106.21, "volume": 1101460.0}, {"date": "2021-05-26", "close": 106.4, "volume": 912001.0}, {"date": "2021-05-27", "close": 106.66, "volume": 976383.0}, {"date": "2021-05-28", "close": 106.81, "volume": 1411660.0}, {"date": "2021-06-01", "close": 107.08, "volume": 1335667.0}, {"date": "2021-06-02", "close": 107.33, "volume": 1091588.0}, {"date": "2021-06-03", "close": 107.49, "volume": 1090684.0}, {"date": "2021-06-04", "close": 107.95, "volume": 1031308.0}, {"date": "2021-06-07", "close": 107.64, "volume": 1352585.0}, {"date": "2021-06-08", "close": 107.45, "volume": 1294420.0}, {"date": "2021-06-09", "close": 107.08, "volume": 1007319.0}, {"date": "2021-06-10", "close": 107.26, "volume": 1071258.0}, {"date": "2021-06-11", "close": 107.33, "volume": 1297807.0}, {"date": "2021-06-14", "close": 106.86, "volume": 977893.0}, {"date": "2021-06-15", "close": 106.99, "volume": 1314741.0}, {"date": "2021-06-16", "close": 106.23, "volume": 1583780.0}, {"date": "2021-06-17", "close": 104.74, "volume": 2551961.0}, {"date": "2021-06-18", "close": 102.67, "volume": 2102274.0}, {"date": "2021-06-21", "close": 103.78, "volume": 1842438.0}, {"date": "2021-06-22", "close": 103.92, "volume": 1063848.0}, {"date": "2021-06-23", "close": 103.5, "volume": 1356046.0}, {"date": "2021-06-24", "close": 104.34, "volume": 1370130.0}, {"date": "2021-06-25", "close": 104.96, "volume": 1519511.0}, {"date": "2021-06-28", "close": 104.55, "volume": 1055498.0}, {"date": "2021-06-29", "close": 104.23, "volume": 1411400.0}, {"date": "2021-06-30", "close": 104.77, "volume": 2851778.0}, {"date": "2021-07-01", "close": 105.41, "volume": 1225806.0}, {"date": "2021-07-02", "close": 105.6, "volume": 968221.0}, {"date": "2021-07-06", "close": 104.38, "volume": 3012220.0}, {"date": "2021-07-07", "close": 104.67, "volume": 1119883.0}, {"date": "2021-07-08", "close": 103.75, "volume": 1849332.0}, {"date": "2021-07-09", "close": 105.25, "volume": 1565867.0}, {"date": "2021-07-12", "close": 105.64, "volume": 1070936.0}, {"date": "2021-07-13", "close": 104.89, "volume": 1061276.0}, {"date": "2021-07-14", "close": 104.87, "volume": 1072809.0}, {"date": "2021-07-15", "close": 104.93, "volume": 955022.0}, {"date": "2021-07-16", "close": 104.09, "volume": 929157.0}, {"date": "2021-07-19", "close": 102.33, "volume": 2882937.0}, {"date": "2021-07-20", "close": 103.66, "volume": 1332582.0}, {"date": "2021-07-21", "close": 104.67, "volume": 1836442.0}, {"date": "2021-07-22", "close": 104.16, "volume": 700922.0}, {"date": "2021-07-23", "close": 104.82, "volume": 1067617.0}, {"date": "2021-07-26", "close": 105.28, "volume": 849908.0}, {"date": "2021-07-27", "close": 105.21, "volume": 1100757.0}, {"date": "2021-07-28", "close": 105.05, "volume": 1186351.0}, {"date": "2021-07-29", "close": 105.83, "volume": 1067569.0}, {"date": "2021-07-30", "close": 105.35, "volume": 781640.0}, {"date": "2021-08-02", "close": 105.15, "volume": 885908.0}, {"date": "2021-08-03", "close": 106.25, "volume": 1281657.0}, {"date": "2021-08-04", "close": 105.14, "volume": 1011453.0}, {"date": "2021-08-05", "close": 105.82, "volume": 696890.0}, {"date": "2021-08-06", "close": 106.48, "volume": 974637.0}, {"date": "2021-08-09", "close": 106.37, "volume": 857761.0}, {"date": "2021-08-10", "close": 107.31, "volume": 838089.0}, {"date": "2021-08-11", "close": 108.05, "volume": 903820.0}, {"date": "2021-08-12", "close": 108.17, "volume": 785883.0}, {"date": "2021-08-13", "close": 108.2, "volume": 803645.0}, {"date": "2021-08-16", "close": 108.36, "volume": 774946.0}, {"date": "2021-08-17", "close": 107.85, "volume": 1062559.0}, {"date": "2021-08-18", "close": 106.5, "volume": 888764.0}, {"date": "2021-08-19", "close": 106.14, "volume": 967902.0}, {"date": "2021-08-20", "close": 106.78, "volume": 817867.0}, {"date": "2021-08-23", "close": 107.37, "volume": 796300.0}, {"date": "2021-08-24", "close": 107.39, "volume": 758199.0}, {"date": "2021-08-25", "close": 107.76, "volume": 733431.0}, {"date": "2021-08-26", "close": 107.1, "volume": 655369.0}, {"date": "2021-08-27", "close": 107.94, "volume": 592089.0}, {"date": "2021-08-30", "close": 107.67, "volume": 587298.0}, {"date": "2021-08-31", "close": 107.55, "volume": 731621.0}, {"date": "2021-09-01", "close": 107.15, "volume": 974590.0}, {"date": "2021-09-02", "close": 107.93, "volume": 848663.0}, {"date": "2021-09-03", "close": 107.58, "volume": 566078.0}, {"date": "2021-09-07", "close": 106.56, "volume": 880805.0}, {"date": "2021-09-08", "close": 106.55, "volume": 766927.0}, {"date": "2021-09-09", "close": 105.99, "volume": 746634.0}, {"date": "2021-09-10", "close": 105.45, "volume": 896891.0}, {"date": "2021-09-13", "close": 106.19, "volume": 1065459.0}, {"date": "2021-09-14", "close": 105.12, "volume": 1098218.0}, {"date": "2021-09-15", "close": 106.05, "volume": 858567.0}, {"date": "2021-09-16", "close": 105.55, "volume": 1106388.0}, {"date": "2021-09-17", "close": 104.86, "volume": 1427249.0}, {"date": "2021-09-20", "close": 102.5, "volume": 2632877.0}, {"date": "2021-09-21", "close": 102.3, "volume": 1525560.0}, {"date": "2021-09-22", "close": 103.21, "volume": 1325789.0}, {"date": "2021-09-23", "close": 104.61, "volume": 1349077.0}, {"date": "2021-09-24", "close": 104.84, "volume": 2141716.0}, {"date": "2021-09-27", "close": 105.52, "volume": 902416.0}, {"date": "2021-09-28", "close": 104.4, "volume": 1232408.0}, {"date": "2021-09-29", "close": 104.91, "volume": 900777.0}, {"date": "2021-09-30", "close": 103.35, "volume": 1262944.0}, {"date": "2021-10-01", "close": 104.61, "volume": 1172785.0}, {"date": "2021-10-04", "close": 104.33, "volume": 1343777.0}, {"date": "2021-10-05", "close": 105.06, "volume": 897428.0}, {"date": "2021-10-06", "close": 105.22, "volume": 1124730.0}, {"date": "2021-10-07", "close": 105.97, "volume": 826880.0}, {"date": "2021-10-08", "close": 105.96, "volume": 701385.0}, {"date": "2021-10-11", "close": 105.22, "volume": 1020531.0}, {"date": "2021-10-12", "close": 104.82, "volume": 884900.0}, {"date": "2021-10-13", "close": 104.94, "volume": 928524.0}, {"date": "2021-10-14", "close": 106.56, "volume": 701713.0}, {"date": "2021-10-15", "close": 107.22, "volume": 821324.0}, {"date": "2021-10-18", "close": 106.85, "volume": 811925.0}, {"date": "2021-10-19", "close": 107.85, "volume": 962203.0}, {"date": "2021-10-20", "close": 108.77, "volume": 900730.0}, {"date": "2021-10-21", "close": 108.39, "volume": 932418.0}, {"date": "2021-10-22", "close": 108.67, "volume": 845872.0}, {"date": "2021-10-25", "close": 108.9, "volume": 740772.0}, {"date": "2021-10-26", "close": 108.96, "volume": 806818.0}, {"date": "2021-10-27", "close": 107.56, "volume": 1010392.0}, {"date": "2021-10-28", "close": 108.54, "volume": 792205.0}, {"date": "2021-10-29", "close": 108.44, "volume": 742423.0}, {"date": "2021-11-01", "close": 108.92, "volume": 832095.0}, {"date": "2021-11-02", "close": 109.38, "volume": 767163.0}, {"date": "2021-11-03", "close": 109.99, "volume": 1006875.0}, {"date": "2021-11-04", "close": 109.67, "volume": 962183.0}, {"date": "2021-11-05", "close": 110.34, "volume": 890552.0}, {"date": "2021-11-08", "close": 110.33, "volume": 890851.0}, {"date": "2021-11-09", "close": 110.25, "volume": 1284049.0}, {"date": "2021-11-10", "close": 110.23, "volume": 959100.0}, {"date": "2021-11-11", "close": 110.35, "volume": 779097.0}, {"date": "2021-11-12", "close": 110.52, "volume": 708072.0}, {"date": "2021-11-15", "close": 110.71, "volume": 905489.0}, {"date": "2021-11-16", "close": 110.69, "volume": 880171.0}, {"date": "2021-11-17", "close": 110.19, "volume": 742979.0}, {"date": "2021-11-18", "close": 109.85, "volume": 1046850.0}, {"date": "2021-11-19", "close": 108.86, "volume": 1216778.0}, {"date": "2021-11-22", "close": 109.67, "volume": 2091870.0}, {"date": "2021-11-23", "close": 110.7, "volume": 1319915.0}, {"date": "2021-11-24", "close": 110.51, "volume": 926938.0}, {"date": "2021-11-26", "close": 108.22, "volume": 1520634.0}, {"date": "2021-11-29", "close": 108.48, "volume": 1448344.0}, {"date": "2021-11-30", "close": 105.93, "volume": 2260239.0}, {"date": "2021-12-01", "close": 105.37, "volume": 2567587.0}, {"date": "2021-12-02", "close": 107.29, "volume": 1946718.0}, {"date": "2021-12-03", "close": 107.38, "volume": 2077229.0}, {"date": "2021-12-06", "close": 108.67, "volume": 1531600.0}, {"date": "2021-12-07", "close": 109.74, "volume": 1213704.0}, {"date": "2021-12-08", "close": 109.44, "volume": 1214801.0}, {"date": "2021-12-09", "close": 109.3, "volume": 1430292.0}, {"date": "2021-12-10", "close": 110.08, "volume": 1300690.0}, {"date": "2021-12-13", "close": 109.62, "volume": 1599328.0}, {"date": "2021-12-14", "close": 109.77, "volume": 1677203.0}, {"date": "2021-12-15", "close": 110.92, "volume": 2374754.0}, {"date": "2021-12-16", "close": 111.71, "volume": 2433022.0}, {"date": "2021-12-17", "close": 109.93, "volume": 1933422.0}, {"date": "2021-12-20", "close": 108.11, "volume": 2765936.0}, {"date": "2021-12-21", "close": 109.2, "volume": 1677486.0}, {"date": "2021-12-22", "close": 109.85, "volume": 1817488.0}, {"date": "2021-12-23", "close": 110.46, "volume": 1794576.0}, {"date": "2021-12-27", "close": 111.69, "volume": 1635928.0}, {"date": "2021-12-28", "close": 111.94, "volume": 1296765.0}, {"date": "2021-12-29", "close": 112.16, "volume": 1122532.0}, {"date": "2021-12-30", "close": 111.97, "volume": 1038876.0}, {"date": "2021-12-31", "close": 112.11, "volume": 1062920.0}, {"date": "2022-01-03", "close": 112.64, "volume": 2383960.0}, {"date": "2022-01-04", "close": 114.02, "volume": 1861418.0}, {"date": "2022-01-05", "close": 113.59, "volume": 2590215.0}, {"date": "2022-01-06", "close": 114.02, "volume": 2723183.0}, {"date": "2022-01-07", "close": 114.55, "volume": 1890038.0}, {"date": "2022-01-10", "close": 114.44, "volume": 3430640.0}, {"date": "2022-01-11", "close": 115.0, "volume": 2930910.0}, {"date": "2022-01-12", "close": 115.01, "volume": 1581625.0}, {"date": "2022-01-13", "close": 114.85, "volume": 2876227.0}, {"date": "2022-01-14", "close": 114.65, "volume": 2053435.0}, {"date": "2022-01-18", "close": 113.12, "volume": 3586936.0}, {"date": "2022-01-19", "close": 112.2, "volume": 1789523.0}, {"date": "2022-01-20", "close": 111.08, "volume": 4420997.0}, {"date": "2022-01-21", "close": 109.85, "volume": 4717197.0}, {"date": "2022-01-24", "close": 110.08, "volume": 7440061.0}, {"date": "2022-01-25", "close": 110.16, "volume": 2762803.0}, {"date": "2022-01-26", "close": 109.66, "volume": 3835837.0}, {"date": "2022-01-27", "close": 109.53, "volume": 4963696.0}, {"date": "2022-01-28", "close": 110.73, "volume": 3206504.0}, {"date": "2022-01-31", "close": 111.52, "volume": 2334049.0}, {"date": "2022-02-01", "close": 112.48, "volume": 2184280.0}, {"date": "2022-02-02", "close": 113.42, "volume": 2055643.0}, {"date": "2022-02-03", "close": 112.36, "volume": 2047228.0}, {"date": "2022-02-04", "close": 112.18, "volume": 2144128.0}, {"date": "2022-02-07", "close": 112.33, "volume": 1518081.0}, {"date": "2022-02-08", "close": 113.01, "volume": 1854961.0}, {"date": "2022-02-09", "close": 113.65, "volume": 1682753.0}, {"date": "2022-02-10", "close": 112.18, "volume": 1814962.0}, {"date": "2022-02-11", "close": 111.39, "volume": 2743471.0}, {"date": "2022-02-14", "close": 110.55, "volume": 3076080.0}, {"date": "2022-02-15", "close": 111.55, "volume": 1628418.0}, {"date": "2022-02-16", "close": 111.72, "volume": 1448912.0}, {"date": "2022-02-17", "close": 110.46, "volume": 2642622.0}, {"date": "2022-02-18", "close": 110.22, "volume": 1943678.0}, {"date": "2022-02-22", "close": 109.19, "volume": 2640898.0}, {"date": "2022-02-23", "close": 107.97, "volume": 2354353.0}, {"date": "2022-02-24", "close": 107.24, "volume": 4312230.0}, {"date": "2022-02-25", "close": 110.47, "volume": 2575494.0}, {"date": "2022-02-28", "close": 109.88, "volume": 2169215.0}, {"date": "2022-03-01", "close": 108.23, "volume": 2436841.0}, {"date": "2022-03-02", "close": 110.47, "volume": 1546643.0}, {"date": "2022-03-03", "close": 110.76, "volume": 1563232.0}, {"date": "2022-03-04", "close": 110.66, "volume": 1740949.0}, {"date": "2022-03-07", "close": 108.79, "volume": 2117330.0}, {"date": "2022-03-08", "close": 107.82, "volume": 2447008.0}, {"date": "2022-03-09", "close": 109.16, "volume": 1738646.0}, {"date": "2022-03-10", "close": 109.0, "volume": 1556230.0}, {"date": "2022-03-11", "close": 108.38, "volume": 1666071.0}, {"date": "2022-03-14", "close": 108.53, "volume": 1741073.0}, {"date": "2022-03-15", "close": 109.75, "volume": 1801119.0}, {"date": "2022-03-16", "close": 110.82, "volume": 2141844.0}, {"date": "2022-03-17", "close": 112.01, "volume": 1616521.0}, {"date": "2022-03-18", "close": 112.19, "volume": 1902556.0}, {"date": "2022-03-21", "close": 111.86, "volume": 2196647.0}, {"date": "2022-03-22", "close": 112.5, "volume": 1740364.0}, {"date": "2022-03-23", "close": 111.38, "volume": 1557646.0}, {"date": "2022-03-24", "close": 112.48, "volume": 1713575.0}, {"date": "2022-03-25", "close": 113.64, "volume": 1698669.0}, {"date": "2022-03-28", "close": 113.38, "volume": 1638125.0}, {"date": "2022-03-29", "close": 114.15, "volume": 1812933.0}, {"date": "2022-03-30", "close": 113.82, "volume": 1347294.0}, {"date": "2022-03-31", "close": 112.25, "volume": 1613797.0}, {"date": "2022-04-01", "close": 112.73, "volume": 1398744.0}, {"date": "2022-04-04", "close": 112.58, "volume": 1372175.0}, {"date": "2022-04-05", "close": 111.92, "volume": 1251144.0}, {"date": "2022-04-06", "close": 112.22, "volume": 2066622.0}, {"date": "2022-04-07", "close": 112.76, "volume": 1824422.0}, {"date": "2022-04-08", "close": 113.4, "volume": 1278544.0}, {"date": "2022-04-11", "close": 112.48, "volume": 1606555.0}, {"date": "2022-04-12", "close": 112.28, "volume": 1663872.0}, {"date": "2022-04-13", "close": 112.82, "volume": 1264426.0}, {"date": "2022-04-14", "close": 112.36, "volume": 1316657.0}, {"date": "2022-04-18", "close": 112.46, "volume": 1653255.0}, {"date": "2022-04-19", "close": 113.63, "volume": 2370293.0}, {"date": "2022-04-20", "close": 114.57, "volume": 1642345.0}, {"date": "2022-04-21", "close": 113.45, "volume": 1766118.0}, {"date": "2022-04-22", "close": 110.68, "volume": 2428838.0}, {"date": "2022-04-25", "close": 110.69, "volume": 2875351.0}, {"date": "2022-04-26", "close": 108.89, "volume": 2179004.0}, {"date": "2022-04-27", "close": 109.05, "volume": 3420018.0}, {"date": "2022-04-28", "close": 110.74, "volume": 1486667.0}, {"date": "2022-04-29", "close": 107.53, "volume": 2867272.0}, {"date": "2022-05-02", "close": 107.89, "volume": 3082855.0}, {"date": "2022-05-03", "close": 108.77, "volume": 2173177.0}, {"date": "2022-05-04", "close": 111.85, "volume": 2110132.0}, {"date": "2022-05-05", "close": 109.41, "volume": 2341092.0}, {"date": "2022-05-06", "close": 109.52, "volume": 2785410.0}, {"date": "2022-05-09", "close": 107.4, "volume": 4683224.0}, {"date": "2022-05-10", "close": 106.94, "volume": 4216929.0}, {"date": "2022-05-11", "close": 106.4, "volume": 2982641.0}, {"date": "2022-05-12", "close": 106.72, "volume": 3021485.0}, {"date": "2022-05-13", "close": 108.07, "volume": 2121522.0}, {"date": "2022-05-16", "close": 108.54, "volume": 1835618.0}, {"date": "2022-05-17", "close": 110.26, "volume": 1841213.0}, {"date": "2022-05-18", "close": 106.63, "volume": 2118954.0}, {"date": "2022-05-19", "close": 105.48, "volume": 3076033.0}, {"date": "2022-05-20", "close": 105.81, "volume": 2277711.0}, {"date": "2022-05-23", "close": 107.62, "volume": 1893922.0}, {"date": "2022-05-24", "close": 108.27, "volume": 2003315.0}, {"date": "2022-05-25", "close": 109.16, "volume": 2304087.0}, {"date": "2022-05-26", "close": 110.55, "volume": 1924660.0}, {"date": "2022-05-27", "close": 112.14, "volume": 1790816.0}, {"date": "2022-05-31", "close": 111.31, "volume": 2346752.0}, {"date": "2022-06-01", "close": 110.53, "volume": 2098421.0}, {"date": "2022-06-02", "close": 111.48, "volume": 2007557.0}, {"date": "2022-06-03", "close": 110.73, "volume": 1786091.0}, {"date": "2022-06-06", "close": 110.89, "volume": 1345219.0}, {"date": "2022-06-07", "close": 112.08, "volume": 1333678.0}, {"date": "2022-06-08", "close": 110.7, "volume": 1366116.0}, {"date": "2022-06-09", "close": 108.46, "volume": 1673356.0}, {"date": "2022-06-10", "close": 106.23, "volume": 2339375.0}, {"date": "2022-06-13", "close": 102.95, "volume": 3718541.0}, {"date": "2022-06-14", "close": 102.11, "volume": 2833086.0}, {"date": "2022-06-15", "close": 102.54, "volume": 2144020.0}, {"date": "2022-06-16", "close": 99.86, "volume": 3042125.0}, {"date": "2022-06-17", "close": 99.2, "volume": 2706148.0}, {"date": "2022-06-21", "close": 100.78, "volume": 2549642.0}, {"date": "2022-06-22", "close": 100.48, "volume": 1765222.0}, {"date": "2022-06-23", "close": 100.63, "volume": 5952911.0}, {"date": "2022-06-24", "close": 103.31, "volume": 10207110.0}, {"date": "2022-06-27", "close": 103.51, "volume": 6716734.0}, {"date": "2022-06-28", "close": 102.57, "volume": 4514436.0}, {"date": "2022-06-29", "close": 102.09, "volume": 2346778.0}, {"date": "2022-06-30", "close": 101.7, "volume": 1738408.0}, {"date": "2022-07-01", "close": 102.73, "volume": 1941468.0}, {"date": "2022-07-05", "close": 101.55, "volume": 2186345.0}, {"date": "2022-07-06", "close": 101.56, "volume": 1414751.0}, {"date": "2022-07-07", "close": 102.7, "volume": 1219149.0}, {"date": "2022-07-08", "close": 102.51, "volume": 1690765.0}, {"date": "2022-07-11", "close": 102.05, "volume": 1254307.0}, {"date": "2022-07-12", "close": 101.49, "volume": 1503318.0}, {"date": "2022-07-13", "close": 100.89, "volume": 1337314.0}, {"date": "2022-07-14", "close": 100.15, "volume": 2330927.0}, {"date": "2022-07-15", "close": 101.95, "volume": 1413051.0}, {"date": "2022-07-18", "close": 101.3, "volume": 1786784.0}, {"date": "2022-07-19", "close": 103.42, "volume": 1528721.0}, {"date": "2022-07-20", "close": 103.29, "volume": 1546697.0}, {"date": "2022-07-21", "close": 103.48, "volume": 1756354.0}, {"date": "2022-07-22", "close": 103.29, "volume": 1710560.0}, {"date": "2022-07-25", "close": 104.04, "volume": 1701923.0}, {"date": "2022-07-26", "close": 103.55, "volume": 981868.0}, {"date": "2022-07-27", "close": 104.78, "volume": 1529101.0}, {"date": "2022-07-28", "close": 105.61, "volume": 1563909.0}, {"date": "2022-07-29", "close": 106.38, "volume": 2039978.0}, {"date": "2022-08-01", "close": 106.23, "volume": 1906558.0}, {"date": "2022-08-02", "close": 105.33, "volume": 1503186.0}, {"date": "2022-08-03", "close": 106.03, "volume": 1265610.0}, {"date": "2022-08-04", "close": 105.31, "volume": 1195321.0}, {"date": "2022-08-05", "close": 105.6, "volume": 1597031.0}, {"date": "2022-08-08", "close": 105.72, "volume": 1609585.0}, {"date": "2022-08-09", "close": 105.89, "volume": 750792.0}, {"date": "2022-08-10", "close": 107.46, "volume": 1082457.0}, {"date": "2022-08-11", "close": 108.01, "volume": 1493534.0}, {"date": "2022-08-12", "close": 109.45, "volume": 1310793.0}, {"date": "2022-08-15", "close": 109.67, "volume": 1517082.0}, {"date": "2022-08-16", "close": 110.26, "volume": 1468223.0}, {"date": "2022-08-17", "close": 109.76, "volume": 1277287.0}, {"date": "2022-08-18", "close": 110.28, "volume": 1070888.0}, {"date": "2022-08-19", "close": 109.5, "volume": 1044420.0}, {"date": "2022-08-22", "close": 107.76, "volume": 1546549.0}, {"date": "2022-08-23", "close": 107.6, "volume": 1320138.0}, {"date": "2022-08-24", "close": 107.76, "volume": 994034.0}, {"date": "2022-08-25", "close": 109.07, "volume": 1229621.0}, {"date": "2022-08-26", "close": 106.24, "volume": 1422930.0}, {"date": "2022-08-29", "close": 105.81, "volume": 1429603.0}, {"date": "2022-08-30", "close": 104.59, "volume": 1323050.0}, {"date": "2022-08-31", "close": 103.77, "volume": 1124965.0}, {"date": "2022-09-01", "close": 104.23, "volume": 1447677.0}, {"date": "2022-09-02", "close": 103.45, "volume": 1523319.0}, {"date": "2022-09-06", "close": 103.04, "volume": 1672062.0}, {"date": "2022-09-07", "close": 104.52, "volume": 1170065.0}, {"date": "2022-09-08", "close": 105.26, "volume": 1871293.0}, {"date": "2022-09-09", "close": 106.5, "volume": 1684291.0}, {"date": "2022-09-12", "close": 107.35, "volume": 2093050.0}, {"date": "2022-09-13", "close": 103.65, "volume": 1898198.0}, {"date": "2022-09-14", "close": 104.14, "volume": 1714208.0}, {"date": "2022-09-15", "close": 103.39, "volume": 1874710.0}, {"date": "2022-09-16", "close": 102.95, "volume": 1849947.0}, {"date": "2022-09-19", "close": 102.85, "volume": 1535545.0}, {"date": "2022-09-20", "close": 101.58, "volume": 2533606.0}, {"date": "2022-09-21", "close": 100.13, "volume": 1612762.0}, {"date": "2022-09-22", "close": 99.65, "volume": 2523423.0}, {"date": "2022-09-23", "close": 97.76, "volume": 3142731.0}, {"date": "2022-09-26", "close": 96.36, "volume": 3034468.0}, {"date": "2022-09-27", "close": 95.9, "volume": 2910365.0}, {"date": "2022-09-28", "close": 97.78, "volume": 2481345.0}, {"date": "2022-09-29", "close": 96.27, "volume": 2440067.0}, {"date": "2022-09-30", "close": 94.88, "volume": 1958818.0}, {"date": "2022-10-03", "close": 97.48, "volume": 2097505.0}, {"date": "2022-10-04", "close": 100.35, "volume": 1883146.0}, {"date": "2022-10-05", "close": 100.1, "volume": 1614518.0}, {"date": "2022-10-06", "close": 98.84, "volume": 1479563.0}, {"date": "2022-10-07", "close": 96.96, "volume": 2026324.0}, {"date": "2022-10-10", "close": 96.58, "volume": 1350200.0}, {"date": "2022-10-11", "close": 96.45, "volume": 1433590.0}, {"date": "2022-10-12", "close": 96.14, "volume": 1535564.0}, {"date": "2022-10-13", "close": 99.02, "volume": 1786647.0}, {"date": "2022-10-14", "close": 97.45, "volume": 2309533.0}, {"date": "2022-10-17", "close": 99.16, "volume": 1868313.0}, {"date": "2022-10-18", "close": 100.4, "volume": 1471932.0}, {"date": "2022-10-19", "close": 99.86, "volume": 1395214.0}, {"date": "2022-10-20", "close": 98.9, "volume": 1472508.0}, {"date": "2022-10-21", "close": 101.39, "volume": 2229479.0}, {"date": "2022-10-24", "close": 102.64, "volume": 1926471.0}, {"date": "2022-10-25", "close": 103.66, "volume": 2442211.0}, {"date": "2022-10-26", "close": 104.33, "volume": 1656685.0}, {"date": "2022-10-27", "close": 104.66, "volume": 1842150.0}, {"date": "2022-10-28", "close": 106.81, "volume": 1678982.0}, {"date": "2022-10-31", "close": 106.48, "volume": 2100271.0}, {"date": "2022-11-01", "close": 106.78, "volume": 1845526.0}, {"date": "2022-11-02", "close": 105.19, "volume": 1823896.0}, {"date": "2022-11-03", "close": 105.02, "volume": 2022499.0}, {"date": "2022-11-04", "close": 106.63, "volume": 1748618.0}, {"date": "2022-11-07", "close": 107.54, "volume": 2000199.0}, {"date": "2022-11-08", "close": 108.15, "volume": 2016578.0}, {"date": "2022-11-09", "close": 106.3, "volume": 1544542.0}, {"date": "2022-11-10", "close": 110.02, "volume": 2153300.0}, {"date": "2022-11-11", "close": 110.28, "volume": 2001606.0}, {"date": "2022-11-14", "close": 109.71, "volume": 2010229.0}, {"date": "2022-11-15", "close": 110.21, "volume": 2152133.0}, {"date": "2022-11-16", "close": 109.53, "volume": 1762192.0}, {"date": "2022-11-17", "close": 109.61, "volume": 1522826.0}, {"date": "2022-11-18", "close": 110.39, "volume": 1679450.0}, {"date": "2022-11-21", "close": 110.68, "volume": 1620092.0}, {"date": "2022-11-22", "close": 112.08, "volume": 1524472.0}, {"date": "2022-11-23", "close": 112.13, "volume": 1220956.0}, {"date": "2022-11-25", "close": 112.49, "volume": 738144.0}, {"date": "2022-11-28", "close": 110.96, "volume": 1684591.0}, {"date": "2022-11-29", "close": 111.2, "volume": 1558901.0}, {"date": "2022-11-30", "close": 113.15, "volume": 9111165.0}, {"date": "2022-12-01", "close": 113.05, "volume": 1533755.0}, {"date": "2022-12-02", "close": 113.0, "volume": 1548166.0}, {"date": "2022-12-05", "close": 111.02, "volume": 5801126.0}, {"date": "2022-12-06", "close": 109.9, "volume": 1510032.0}, {"date": "2022-12-07", "close": 109.88, "volume": 3465661.0}, {"date": "2022-12-08", "close": 110.46, "volume": 1839135.0}, {"date": "2022-12-09", "close": 109.5, "volume": 1448606.0}, {"date": "2022-12-12", "close": 111.12, "volume": 2030320.0}, {"date": "2022-12-13", "close": 111.52, "volume": 1872057.0}, {"date": "2022-12-14", "close": 111.02, "volume": 1972748.0}, {"date": "2022-12-15", "close": 109.01, "volume": 2007233.0}, {"date": "2022-12-16", "close": 107.99, "volume": 2343931.0}, {"date": "2022-12-19", "close": 106.64, "volume": 2479167.0}, {"date": "2022-12-20", "close": 106.94, "volume": 2110918.0}, {"date": "2022-12-21", "close": 108.37, "volume": 2516217.0}, {"date": "2022-12-22", "close": 107.46, "volume": 2948822.0}, {"date": "2022-12-23", "close": 108.29, "volume": 2434564.0}, {"date": "2022-12-27", "close": 108.61, "volume": 2141718.0}, {"date": "2022-12-28", "close": 107.45, "volume": 1997556.0}, {"date": "2022-12-29", "close": 108.48, "volume": 1869033.0}, {"date": "2022-12-30", "close": 108.21, "volume": 2233937.0}, {"date": "2023-01-03", "close": 108.02, "volume": 2377721.0}, {"date": "2023-01-04", "close": 108.94, "volume": 7427816.0}, {"date": "2023-01-05", "close": 108.39, "volume": 1829917.0}, {"date": "2023-01-06", "close": 110.77, "volume": 1624080.0}, {"date": "2023-01-09", "close": 109.82, "volume": 2572711.0}, {"date": "2023-01-10", "close": 110.34, "volume": 1456206.0}, {"date": "2023-01-11", "close": 110.89, "volume": 1862077.0}, {"date": "2023-01-12", "close": 111.08, "volume": 1609037.0}, {"date": "2023-01-13", "close": 111.44, "volume": 1921061.0}, {"date": "2023-01-17", "close": 110.76, "volume": 2106163.0}, {"date": "2023-01-18", "close": 108.54, "volume": 2035867.0}, {"date": "2023-01-19", "close": 107.81, "volume": 1446523.0}, {"date": "2023-01-20", "close": 108.88, "volume": 1452827.0}, {"date": "2023-01-23", "close": 109.61, "volume": 1831707.0}, {"date": "2023-01-24", "close": 109.73, "volume": 1058590.0}, {"date": "2023-01-25", "close": 109.97, "volume": 1517487.0}, {"date": "2023-01-26", "close": 110.69, "volume": 1185562.0}, {"date": "2023-01-27", "close": 110.26, "volume": 1557064.0}, {"date": "2023-01-30", "close": 109.49, "volume": 1866907.0}, {"date": "2023-01-31", "close": 110.77, "volume": 1105879.0}, {"date": "2023-02-01", "close": 110.96, "volume": 1455192.0}, {"date": "2023-02-02", "close": 110.83, "volume": 2238658.0}, {"date": "2023-02-03", "close": 110.19, "volume": 1875899.0}, {"date": "2023-02-06", "close": 109.96, "volume": 948023.0}, {"date": "2023-02-07", "close": 110.68, "volume": 1759920.0}, {"date": "2023-02-08", "close": 109.84, "volume": 997609.0}, {"date": "2023-02-09", "close": 108.84, "volume": 1357398.0}, {"date": "2023-02-10", "close": 110.06, "volume": 974765.0}, {"date": "2023-02-13", "close": 111.09, "volume": 1470825.0}, {"date": "2023-02-14", "close": 110.55, "volume": 1428309.0}, {"date": "2023-02-15", "close": 110.51, "volume": 1027469.0}, {"date": "2023-02-16", "close": 109.63, "volume": 1164988.0}, {"date": "2023-02-17", "close": 109.77, "volume": 1104674.0}, {"date": "2023-02-21", "close": 108.02, "volume": 1267485.0}, {"date": "2023-02-22", "close": 107.73, "volume": 973327.0}, {"date": "2023-02-23", "close": 107.94, "volume": 1305161.0}, {"date": "2023-02-24", "close": 107.54, "volume": 1113896.0}, {"date": "2023-02-27", "close": 107.51, "volume": 1302665.0}, {"date": "2023-02-28", "close": 106.88, "volume": 965195.0}, {"date": "2023-03-01", "close": 106.82, "volume": 1037902.0}, {"date": "2023-03-02", "close": 107.34, "volume": 1474717.0}, {"date": "2023-03-03", "close": 108.51, "volume": 1146961.0}, {"date": "2023-03-06", "close": 108.49, "volume": 1139334.0}, {"date": "2023-03-07", "close": 106.64, "volume": 1222815.0}, {"date": "2023-03-08", "close": 106.44, "volume": 1612400.0}, {"date": "2023-03-09", "close": 104.37, "volume": 1501371.0}, {"date": "2023-03-10", "close": 103.32, "volume": 2362070.0}, {"date": "2023-03-13", "close": 102.33, "volume": 3620567.0}, {"date": "2023-03-14", "close": 103.52, "volume": 1999460.0}, {"date": "2023-03-15", "close": 102.24, "volume": 2969888.0}, {"date": "2023-03-16", "close": 103.22, "volume": 2088711.0}, {"date": "2023-03-17", "close": 101.52, "volume": 1845964.0}, {"date": "2023-03-20", "close": 102.2, "volume": 1443720.0}, {"date": "2023-03-21", "close": 103.3, "volume": 2537169.0}, {"date": "2023-03-22", "close": 101.32, "volume": 1398672.0}, {"date": "2023-03-23", "close": 100.82, "volume": 1880251.0}, {"date": "2023-03-24", "close": 101.7, "volume": 1962195.0}, {"date": "2023-03-27", "close": 102.64, "volume": 1931288.0}, {"date": "2023-03-28", "close": 102.88, "volume": 805645.0}, {"date": "2023-03-29", "close": 104.07, "volume": 1174087.0}, {"date": "2023-03-30", "close": 104.37, "volume": 1110169.0}, {"date": "2023-03-31", "close": 105.5, "volume": 1012945.0}, {"date": "2023-04-03", "close": 106.3, "volume": 1581188.0}, {"date": "2023-04-04", "close": 105.33, "volume": 1028845.0}, {"date": "2023-04-05", "close": 105.93, "volume": 1033547.0}, {"date": "2023-04-06", "close": 105.92, "volume": 994641.0}, {"date": "2023-04-10", "close": 106.25, "volume": 995662.0}, {"date": "2023-04-11", "close": 106.78, "volume": 2908378.0}, {"date": "2023-04-12", "close": 106.49, "volume": 1936905.0}, {"date": "2023-04-13", "close": 107.1, "volume": 1977135.0}, {"date": "2023-04-14", "close": 107.07, "volume": 1559491.0}, {"date": "2023-04-17", "close": 107.64, "volume": 2098128.0}, {"date": "2023-04-18", "close": 107.65, "volume": 2491212.0}, {"date": "2023-04-19", "close": 107.68, "volume": 1642103.0}, {"date": "2023-04-20", "close": 107.01, "volume": 1853676.0}, {"date": "2023-04-21", "close": 106.98, "volume": 1734160.0}, {"date": "2023-04-24", "close": 107.34, "volume": 1862402.0}, {"date": "2023-04-25", "close": 106.07, "volume": 1800157.0}, {"date": "2023-04-26", "close": 104.68, "volume": 1777650.0}, {"date": "2023-04-27", "close": 105.91, "volume": 2111154.0}, {"date": "2023-04-28", "close": 106.84, "volume": 1120222.0}, {"date": "2023-05-01", "close": 106.79, "volume": 1277280.0}, {"date": "2023-05-02", "close": 104.93, "volume": 4639027.0}, {"date": "2023-05-03", "close": 103.91, "volume": 1844386.0}, {"date": "2023-05-04", "close": 102.87, "volume": 1748027.0}, {"date": "2023-05-05", "close": 104.54, "volume": 1163111.0}, {"date": "2023-05-08", "close": 104.46, "volume": 2154510.0}, {"date": "2023-05-09", "close": 104.03, "volume": 1280355.0}, {"date": "2023-05-10", "close": 103.8, "volume": 4429465.0}, {"date": "2023-05-11", "close": 103.27, "volume": 1395482.0}, {"date": "2023-05-12", "close": 103.3, "volume": 1277101.0}, {"date": "2023-05-15", "close": 103.57, "volume": 1053563.0}, {"date": "2023-05-16", "close": 102.11, "volume": 1308117.0}, {"date": "2023-05-17", "close": 103.41, "volume": 1400048.0}, {"date": "2023-05-18", "close": 103.75, "volume": 1445598.0}, {"date": "2023-05-19", "close": 103.68, "volume": 1363936.0}, {"date": "2023-05-22", "close": 103.49, "volume": 1103982.0}, {"date": "2023-05-23", "close": 103.23, "volume": 1001543.0}, {"date": "2023-05-24", "close": 102.35, "volume": 1126711.0}, {"date": "2023-05-25", "close": 101.68, "volume": 2073350.0}, {"date": "2023-05-26", "close": 102.38, "volume": 1832400.0}, {"date": "2023-05-30", "close": 102.0, "volume": 2426394.0}, {"date": "2023-05-31", "close": 101.36, "volume": 2465084.0}, {"date": "2023-06-01", "close": 101.87, "volume": 2944033.0}, {"date": "2023-06-02", "close": 104.05, "volume": 1719936.0}, {"date": "2023-06-05", "close": 103.52, "volume": 1430633.0}, {"date": "2023-06-06", "close": 103.94, "volume": 1366931.0}, {"date": "2023-06-07", "close": 105.14, "volume": 1174454.0}, {"date": "2023-06-08", "close": 105.32, "volume": 1315184.0}, {"date": "2023-06-09", "close": 105.13, "volume": 1745651.0}, {"date": "2023-06-12", "close": 105.38, "volume": 1152278.0}, {"date": "2023-06-13", "close": 106.13, "volume": 1365704.0}, {"date": "2023-06-14", "close": 105.82, "volume": 2061667.0}, {"date": "2023-06-15", "close": 107.05, "volume": 1334231.0}, {"date": "2023-06-16", "close": 107.1, "volume": 922169.0}, {"date": "2023-06-20", "close": 105.14, "volume": 1683920.0}, {"date": "2023-06-21", "close": 105.0, "volume": 1276442.0}, {"date": "2023-06-22", "close": 104.51, "volume": 1448490.0}, {"date": "2023-06-23", "close": 103.54, "volume": 1627504.0}, {"date": "2023-06-26", "close": 104.08, "volume": 1818746.0}, {"date": "2023-06-27", "close": 104.75, "volume": 1253169.0}, {"date": "2023-06-28", "close": 104.42, "volume": 1226825.0}, {"date": "2023-06-29", "close": 105.25, "volume": 2418245.0}, {"date": "2023-06-30", "close": 106.07, "volume": 1503230.0}, {"date": "2023-07-03", "close": 106.64, "volume": 673068.0}, {"date": "2023-07-05", "close": 106.14, "volume": 1543151.0}, {"date": "2023-07-06", "close": 104.98, "volume": 1561088.0}, {"date": "2023-07-07", "close": 104.89, "volume": 1265366.0}, {"date": "2023-07-10", "close": 105.54, "volume": 1499400.0}, {"date": "2023-07-11", "close": 106.57, "volume": 1148929.0}, {"date": "2023-07-12", "close": 107.03, "volume": 1367895.0}, {"date": "2023-07-13", "close": 107.39, "volume": 1347326.0}, {"date": "2023-07-14", "close": 106.63, "volume": 1289610.0}, {"date": "2023-07-17", "close": 106.71, "volume": 1109343.0}, {"date": "2023-07-18", "close": 107.41, "volume": 1186288.0}, {"date": "2023-07-19", "close": 108.25, "volume": 1219286.0}, {"date": "2023-07-20", "close": 109.23, "volume": 2107201.0}, {"date": "2023-07-21", "close": 109.57, "volume": 2011488.0}, {"date": "2023-07-24", "close": 110.18, "volume": 986613.0}, {"date": "2023-07-25", "close": 109.96, "volume": 929382.0}, {"date": "2023-07-26", "close": 110.34, "volume": 1031804.0}, {"date": "2023-07-27", "close": 109.63, "volume": 1234984.0}, {"date": "2023-07-28", "close": 110.17, "volume": 957840.0}, {"date": "2023-07-31", "close": 110.33, "volume": 975106.0}, {"date": "2023-08-01", "close": 110.05, "volume": 778988.0}, {"date": "2023-08-02", "close": 109.32, "volume": 848490.0}, {"date": "2023-08-03", "close": 109.04, "volume": 1044457.0}, {"date": "2023-08-04", "close": 108.51, "volume": 912428.0}, {"date": "2023-08-07", "close": 109.44, "volume": 858454.0}, {"date": "2023-08-08", "close": 108.92, "volume": 1283346.0}, {"date": "2023-08-09", "close": 108.72, "volume": 2411598.0}, {"date": "2023-08-10", "close": 108.64, "volume": 930103.0}, {"date": "2023-08-11", "close": 109.09, "volume": 854386.0}, {"date": "2023-08-14", "close": 108.87, "volume": 1147020.0}, {"date": "2023-08-15", "close": 107.38, "volume": 1217462.0}, {"date": "2023-08-16", "close": 106.8, "volume": 1237733.0}, {"date": "2023-08-17", "close": 106.59, "volume": 1246066.0}, {"date": "2023-08-18", "close": 106.87, "volume": 916830.0}, {"date": "2023-08-21", "close": 106.57, "volume": 1345249.0}, {"date": "2023-08-22", "close": 105.87, "volume": 1860488.0}, {"date": "2023-08-23", "close": 106.44, "volume": 2061941.0}, {"date": "2023-08-24", "close": 105.81, "volume": 981857.0}, {"date": "2023-08-25", "close": 106.37, "volume": 1312924.0}, {"date": "2023-08-28", "close": 106.93, "volume": 2625148.0}, {"date": "2023-08-29", "close": 107.77, "volume": 3002680.0}, {"date": "2023-08-30", "close": 107.9, "volume": 855151.0}, {"date": "2023-08-31", "close": 107.69, "volume": 2453073.0}, {"date": "2023-09-01", "close": 108.03, "volume": 2296523.0}, {"date": "2023-09-05", "close": 106.96, "volume": 980254.0}, {"date": "2023-09-06", "close": 106.49, "volume": 756380.0}, {"date": "2023-09-07", "close": 106.46, "volume": 798734.0}, {"date": "2023-09-08", "close": 106.93, "volume": 703289.0}, {"date": "2023-09-11", "close": 107.14, "volume": 837800.0}, {"date": "2023-09-12", "close": 107.5, "volume": 953069.0}, {"date": "2023-09-13", "close": 107.39, "volume": 805569.0}, {"date": "2023-09-14", "close": 108.66, "volume": 1211547.0}, {"date": "2023-09-15", "close": 107.77, "volume": 801799.0}, {"date": "2023-09-18", "close": 107.08, "volume": 711369.0}, {"date": "2023-09-19", "close": 106.73, "volume": 764299.0}, {"date": "2023-09-20", "close": 106.34, "volume": 1249926.0}, {"date": "2023-09-21", "close": 104.96, "volume": 1597731.0}, {"date": "2023-09-22", "close": 104.66, "volume": 1258112.0}, {"date": "2023-09-25", "close": 104.96, "volume": 921344.0}, {"date": "2023-09-26", "close": 103.6, "volume": 1100156.0}, {"date": "2023-09-27", "close": 103.57, "volume": 1185798.0}, {"date": "2023-09-28", "close": 103.88, "volume": 1112237.0}, {"date": "2023-09-29", "close": 103.32, "volume": 1008386.0}, {"date": "2023-10-02", "close": 102.08, "volume": 1291455.0}, {"date": "2023-10-03", "close": 101.26, "volume": 1463726.0}, {"date": "2023-10-04", "close": 101.18, "volume": 3912336.0}, {"date": "2023-10-05", "close": 100.78, "volume": 2981050.0}, {"date": "2023-10-06", "close": 101.31, "volume": 2963006.0}, {"date": "2023-10-09", "close": 102.36, "volume": 1283079.0}, {"date": "2023-10-10", "close": 102.99, "volume": 1260637.0}, {"date": "2023-10-11", "close": 102.87, "volume": 1059068.0}, {"date": "2023-10-12", "close": 102.25, "volume": 1150515.0}, {"date": "2023-10-13", "close": 102.46, "volume": 971906.0}, {"date": "2023-10-16", "close": 103.54, "volume": 1196209.0}, {"date": "2023-10-17", "close": 103.97, "volume": 1436701.0}, {"date": "2023-10-18", "close": 103.05, "volume": 947147.0}, {"date": "2023-10-19", "close": 102.2, "volume": 1266840.0}, {"date": "2023-10-20", "close": 101.21, "volume": 1331138.0}, {"date": "2023-10-23", "close": 100.35, "volume": 1300803.0}, {"date": "2023-10-24", "close": 101.07, "volume": 1229077.0}, {"date": "2023-10-25", "close": 100.55, "volume": 1221391.0}, {"date": "2023-10-26", "close": 100.24, "volume": 1595054.0}, {"date": "2023-10-27", "close": 98.71, "volume": 2007464.0}, {"date": "2023-10-30", "close": 99.81, "volume": 1266069.0}, {"date": "2023-10-31", "close": 100.45, "volume": 1155192.0}, {"date": "2023-11-01", "close": 100.92, "volume": 1572810.0}, {"date": "2023-11-02", "close": 102.98, "volume": 1318997.0}, {"date": "2023-11-03", "close": 103.82, "volume": 1341696.0}, {"date": "2023-11-06", "close": 103.46, "volume": 1247168.0}, {"date": "2023-11-07", "close": 102.92, "volume": 1714242.0}, {"date": "2023-11-08", "close": 102.5, "volume": 1058928.0}, {"date": "2023-11-09", "close": 101.59, "volume": 1301237.0}, {"date": "2023-11-10", "close": 102.65, "volume": 1268012.0}, {"date": "2023-11-13", "close": 102.51, "volume": 1106182.0}, {"date": "2023-11-14", "close": 104.54, "volume": 1388515.0}, {"date": "2023-11-15", "close": 105.13, "volume": 1133383.0}, {"date": "2023-11-16", "close": 104.67, "volume": 1135084.0}, {"date": "2023-11-17", "close": 105.27, "volume": 1097973.0}, {"date": "2023-11-20", "close": 105.5, "volume": 1943766.0}, {"date": "2023-11-21", "close": 105.29, "volume": 1244273.0}, {"date": "2023-11-22", "close": 105.67, "volume": 903928.0}, {"date": "2023-11-24", "close": 106.01, "volume": 435989.0}, {"date": "2023-11-27", "close": 105.66, "volume": 1483665.0}, {"date": "2023-11-28", "close": 105.68, "volume": 1196106.0}, {"date": "2023-11-29", "close": 105.83, "volume": 1053924.0}, {"date": "2023-11-30", "close": 106.74, "volume": 1312527.0}, {"date": "2023-12-01", "close": 107.84, "volume": 1367269.0}, {"date": "2023-12-04", "close": 107.94, "volume": 1899806.0}, {"date": "2023-12-05", "close": 107.22, "volume": 1024455.0}, {"date": "2023-12-06", "close": 106.99, "volume": 1056695.0}, {"date": "2023-12-07", "close": 107.33, "volume": 963435.0}, {"date": "2023-12-08", "close": 107.6, "volume": 1165134.0}, {"date": "2023-12-11", "close": 108.67, "volume": 1320465.0}, {"date": "2023-12-12", "close": 108.71, "volume": 1070707.0}, {"date": "2023-12-13", "close": 110.59, "volume": 1734138.0}, {"date": "2023-12-14", "close": 111.84, "volume": 1589799.0}, {"date": "2023-12-15", "close": 111.3, "volume": 1410883.0}, {"date": "2023-12-18", "close": 110.44, "volume": 1188822.0}, {"date": "2023-12-19", "close": 111.25, "volume": 1495964.0}, {"date": "2023-12-20", "close": 109.57, "volume": 1691347.0}, {"date": "2023-12-21", "close": 110.45, "volume": 2556044.0}, {"date": "2023-12-22", "close": 110.95, "volume": 1713446.0}, {"date": "2023-12-26", "close": 111.69, "volume": 1021145.0}, {"date": "2023-12-27", "close": 111.81, "volume": 1151418.0}, {"date": "2023-12-28", "close": 111.83, "volume": 1064577.0}, {"date": "2023-12-29", "close": 111.63, "volume": 957644.0}, {"date": "2024-01-02", "close": 112.37, "volume": 1739539.0}, {"date": "2024-01-03", "close": 111.69, "volume": 1607439.0}, {"date": "2024-01-04", "close": 111.59, "volume": 1329892.0}, {"date": "2024-01-05", "close": 111.87, "volume": 1195772.0}, {"date": "2024-01-08", "close": 112.5, "volume": 1233585.0}, {"date": "2024-01-09", "close": 111.78, "volume": 1070897.0}, {"date": "2024-01-10", "close": 111.79, "volume": 1307172.0}, {"date": "2024-01-11", "close": 111.35, "volume": 1755234.0}, {"date": "2024-01-12", "close": 111.49, "volume": 809171.0}, {"date": "2024-01-16", "close": 110.64, "volume": 1375280.0}, {"date": "2024-01-17", "close": 109.98, "volume": 1010688.0}, {"date": "2024-01-18", "close": 110.38, "volume": 1298076.0}, {"date": "2024-01-19", "close": 111.62, "volume": 1537324.0}, {"date": "2024-01-22", "close": 111.79, "volume": 1148113.0}, {"date": "2024-01-23", "close": 112.14, "volume": 1304585.0}, {"date": "2024-01-24", "close": 111.84, "volume": 1301296.0}, {"date": "2024-01-25", "close": 113.07, "volume": 1158138.0}, {"date": "2024-01-26", "close": 112.99, "volume": 1186363.0}, {"date": "2024-01-29", "close": 113.32, "volume": 1078268.0}, {"date": "2024-01-30", "close": 113.74, "volume": 1179618.0}, {"date": "2024-01-31", "close": 112.47, "volume": 1298511.0}, {"date": "2024-02-01", "close": 113.31, "volume": 1527434.0}, {"date": "2024-02-02", "close": 113.13, "volume": 1245698.0}, {"date": "2024-02-05", "close": 112.26, "volume": 1236581.0}, {"date": "2024-02-06", "close": 112.72, "volume": 1258023.0}, {"date": "2024-02-07", "close": 112.93, "volume": 968271.0}, {"date": "2024-02-08", "close": 112.99, "volume": 877556.0}, {"date": "2024-02-09", "close": 112.88, "volume": 1026530.0}, {"date": "2024-02-12", "close": 113.66, "volume": 1033758.0}, {"date": "2024-02-13", "close": 112.11, "volume": 1509307.0}, {"date": "2024-02-14", "close": 112.66, "volume": 1026236.0}, {"date": "2024-02-15", "close": 114.23, "volume": 979127.0}, {"date": "2024-02-16", "close": 113.93, "volume": 908788.0}, {"date": "2024-02-20", "close": 113.94, "volume": 1162847.0}, {"date": "2024-02-21", "close": 114.52, "volume": 809825.0}, {"date": "2024-02-22", "close": 115.3, "volume": 1420145.0}, {"date": "2024-02-23", "close": 115.56, "volume": 772989.0}, {"date": "2024-02-26", "close": 115.11, "volume": 970034.0}, {"date": "2024-02-27", "close": 115.28, "volume": 1003396.0}, {"date": "2024-02-28", "close": 115.21, "volume": 703742.0}, {"date": "2024-02-29", "close": 115.42, "volume": 813011.0}, {"date": "2024-03-01", "close": 116.16, "volume": 936551.0}, {"date": "2024-03-04", "close": 116.48, "volume": 1091447.0}, {"date": "2024-03-05", "close": 116.37, "volume": 887383.0}, {"date": "2024-03-06", "close": 117.09, "volume": 766688.0}, {"date": "2024-03-07", "close": 117.62, "volume": 992287.0}, {"date": "2024-03-08", "close": 117.33, "volume": 1506506.0}, {"date": "2024-03-11", "close": 117.89, "volume": 1435837.0}, {"date": "2024-03-12", "close": 118.12, "volume": 1672532.0}, {"date": "2024-03-13", "close": 118.33, "volume": 767497.0}, {"date": "2024-03-14", "close": 117.67, "volume": 1150499.0}, {"date": "2024-03-15", "close": 116.92, "volume": 1019729.0}, {"date": "2024-03-18", "close": 117.09, "volume": 841406.0}, {"date": "2024-03-19", "close": 117.69, "volume": 989322.0}, {"date": "2024-03-20", "close": 118.71, "volume": 1594984.0}, {"date": "2024-03-21", "close": 119.69, "volume": 2057208.0}, {"date": "2024-03-22", "close": 119.08, "volume": 812829.0}, {"date": "2024-03-25", "close": 118.95, "volume": 890361.0}, {"date": "2024-03-26", "close": 118.67, "volume": 1020453.0}, {"date": "2024-03-27", "close": 120.57, "volume": 1124280.0}, {"date": "2024-03-28", "close": 120.99, "volume": 1262107.0}, {"date": "2024-04-01", "close": 120.53, "volume": 1190833.0}, {"date": "2024-04-02", "close": 120.06, "volume": 880700.0}, {"date": "2024-04-03", "close": 119.85, "volume": 1124489.0}, {"date": "2024-04-04", "close": 118.67, "volume": 945338.0}, {"date": "2024-04-05", "close": 119.26, "volume": 1096313.0}, {"date": "2024-04-08", "close": 119.33, "volume": 809603.0}, {"date": "2024-04-09", "close": 119.56, "volume": 876921.0}, {"date": "2024-04-10", "close": 118.05, "volume": 1212556.0}, {"date": "2024-04-11", "close": 117.9, "volume": 793330.0}, {"date": "2024-04-12", "close": 116.1, "volume": 1239521.0}, {"date": "2024-04-15", "close": 115.53, "volume": 1337078.0}, {"date": "2024-04-16", "close": 114.91, "volume": 1578521.0}, {"date": "2024-04-17", "close": 114.71, "volume": 986660.0}, {"date": "2024-04-18", "close": 114.97, "volume": 1097373.0}, {"date": "2024-04-19", "close": 115.94, "volume": 1043659.0}, {"date": "2024-04-22", "close": 116.95, "volume": 933558.0}, {"date": "2024-04-23", "close": 117.66, "volume": 751955.0}, {"date": "2024-04-24", "close": 117.94, "volume": 708041.0}, {"date": "2024-04-25", "close": 117.6, "volume": 828726.0}, {"date": "2024-04-26", "close": 117.37, "volume": 552952.0}, {"date": "2024-04-29", "close": 117.99, "volume": 694410.0}, {"date": "2024-04-30", "close": 116.47, "volume": 836098.0}, {"date": "2024-05-01", "close": 115.99, "volume": 780298.0}, {"date": "2024-05-02", "close": 116.47, "volume": 682770.0}, {"date": "2024-05-03", "close": 117.13, "volume": 933683.0}, {"date": "2024-05-06", "close": 117.84, "volume": 626750.0}, {"date": "2024-05-07", "close": 118.21, "volume": 826704.0}, {"date": "2024-05-08", "close": 118.59, "volume": 726753.0}, {"date": "2024-05-09", "close": 119.48, "volume": 829264.0}, {"date": "2024-05-10", "close": 119.87, "volume": 720835.0}, {"date": "2024-05-13", "close": 119.86, "volume": 653458.0}, {"date": "2024-05-14", "close": 120.3, "volume": 880157.0}, {"date": "2024-05-15", "close": 121.26, "volume": 705376.0}, {"date": "2024-05-16", "close": 121.2, "volume": 756256.0}, {"date": "2024-05-17", "close": 121.51, "volume": 712173.0}, {"date": "2024-05-20", "close": 120.86, "volume": 555895.0}, {"date": "2024-05-21", "close": 121.01, "volume": 555317.0}, {"date": "2024-05-22", "close": 120.58, "volume": 536055.0}, {"date": "2024-05-23", "close": 118.97, "volume": 708738.0}, {"date": "2024-05-24", "close": 119.38, "volume": 501715.0}, {"date": "2024-05-28", "close": 118.7, "volume": 742930.0}, {"date": "2024-05-29", "close": 117.41, "volume": 654816.0}, {"date": "2024-05-30", "close": 118.08, "volume": 620067.0}, {"date": "2024-05-31", "close": 120.0, "volume": 657048.0}, {"date": "2024-06-03", "close": 119.12, "volume": 784598.0}, {"date": "2024-06-04", "close": 118.79, "volume": 587332.0}, {"date": "2024-06-05", "close": 119.28, "volume": 790028.0}, {"date": "2024-06-06", "close": 119.08, "volume": 586146.0}, {"date": "2024-06-07", "close": 118.92, "volume": 594751.0}, {"date": "2024-06-10", "close": 119.22, "volume": 772657.0}, {"date": "2024-06-11", "close": 118.51, "volume": 661632.0}, {"date": "2024-06-12", "close": 118.48, "volume": 810556.0}, {"date": "2024-06-13", "close": 118.8, "volume": 631018.0}, {"date": "2024-06-14", "close": 118.42, "volume": 636240.0}, {"date": "2024-06-17", "close": 119.39, "volume": 733018.0}, {"date": "2024-06-18", "close": 119.81, "volume": 782582.0}, {"date": "2024-06-20", "close": 120.22, "volume": 897030.0}, {"date": "2024-06-21", "close": 118.88, "volume": 855244.0}, {"date": "2024-06-24", "close": 119.73, "volume": 1322294.0}, {"date": "2024-06-25", "close": 118.79, "volume": 1520035.0}, {"date": "2024-06-26", "close": 118.31, "volume": 705159.0}, {"date": "2024-06-27", "close": 118.31, "volume": 707001.0}, {"date": "2024-06-28", "close": 118.6, "volume": 991732.0}, {"date": "2024-07-01", "close": 118.34, "volume": 844800.0}, {"date": "2024-07-02", "close": 118.7, "volume": 608048.0}, {"date": "2024-07-03", "close": 118.87, "volume": 600172.0}, {"date": "2024-07-05", "close": 118.57, "volume": 777579.0}, {"date": "2024-07-08", "close": 118.8, "volume": 739338.0}, {"date": "2024-07-09", "close": 118.83, "volume": 807957.0}, {"date": "2024-07-10", "close": 119.94, "volume": 791428.0}, {"date": "2024-07-11", "close": 120.93, "volume": 669697.0}, {"date": "2024-07-12", "close": 121.48, "volume": 814250.0}, {"date": "2024-07-15", "close": 122.04, "volume": 638226.0}, {"date": "2024-07-16", "close": 123.85, "volume": 915019.0}, {"date": "2024-07-17", "close": 124.29, "volume": 964278.0}, {"date": "2024-07-18", "close": 123.32, "volume": 1049042.0}, {"date": "2024-07-19", "close": 122.43, "volume": 624000.0}, {"date": "2024-07-22", "close": 122.93, "volume": 687093.0}, {"date": "2024-07-23", "close": 122.23, "volume": 718266.0}, {"date": "2024-07-24", "close": 121.62, "volume": 835971.0}, {"date": "2024-07-25", "close": 122.05, "volume": 1018202.0}, {"date": "2024-07-26", "close": 123.52, "volume": 962208.0}, {"date": "2024-07-29", "close": 123.31, "volume": 1241190.0}, {"date": "2024-07-30", "close": 123.5, "volume": 707325.0}, {"date": "2024-07-31", "close": 124.33, "volume": 912532.0}, {"date": "2024-08-01", "close": 122.65, "volume": 858354.0}, {"date": "2024-08-02", "close": 120.61, "volume": 1166159.0}, {"date": "2024-08-05", "close": 117.9, "volume": 2093687.0}, {"date": "2024-08-06", "close": 118.72, "volume": 1095052.0}, {"date": "2024-08-07", "close": 118.21, "volume": 809604.0}, {"date": "2024-08-08", "close": 120.29, "volume": 652498.0}, {"date": "2024-08-09", "close": 120.35, "volume": 762657.0}, {"date": "2024-08-12", "close": 119.94, "volume": 652129.0}, {"date": "2024-08-13", "close": 121.19, "volume": 666929.0}, {"date": "2024-08-14", "close": 121.73, "volume": 545519.0}, {"date": "2024-08-15", "close": 123.3, "volume": 532419.0}, {"date": "2024-08-16", "close": 123.72, "volume": 594606.0}, {"date": "2024-08-19", "close": 124.55, "volume": 618000.0}, {"date": "2024-08-20", "close": 123.91, "volume": 584534.0}, {"date": "2024-08-21", "close": 124.48, "volume": 570863.0}, {"date": "2024-08-22", "close": 124.21, "volume": 716087.0}, {"date": "2024-08-23", "close": 125.77, "volume": 764138.0}, {"date": "2024-08-26", "close": 125.94, "volume": 857240.0}, {"date": "2024-08-27", "close": 125.88, "volume": 632308.0}, {"date": "2024-08-28", "close": 125.69, "volume": 609025.0}, {"date": "2024-08-29", "close": 126.15, "volume": 707630.0}, {"date": "2024-08-30", "close": 127.36, "volume": 859492.0}, {"date": "2024-09-03", "close": 125.82, "volume": 964829.0}, {"date": "2024-09-04", "close": 125.7, "volume": 837237.0}, {"date": "2024-09-05", "close": 124.84, "volume": 898167.0}, {"date": "2024-09-06", "close": 123.08, "volume": 853296.0}, {"date": "2024-09-09", "close": 124.45, "volume": 631421.0}, {"date": "2024-09-10", "close": 124.23, "volume": 610585.0}, {"date": "2024-09-11", "close": 124.2, "volume": 872979.0}, {"date": "2024-09-12", "close": 124.87, "volume": 692093.0}, {"date": "2024-09-13", "close": 126.02, "volume": 662038.0}, {"date": "2024-09-16", "close": 126.95, "volume": 658929.0}, {"date": "2024-09-17", "close": 127.04, "volume": 781843.0}, {"date": "2024-09-18", "close": 126.72, "volume": 806711.0}, {"date": "2024-09-19", "close": 128.07, "volume": 759353.0}, {"date": "2024-09-20", "close": 127.0, "volume": 818679.0}, {"date": "2024-09-23", "close": 127.57, "volume": 939573.0}, {"date": "2024-09-24", "close": 127.73, "volume": 1234677.0}, {"date": "2024-09-25", "close": 126.84, "volume": 783994.0}, {"date": "2024-09-26", "close": 127.4, "volume": 605336.0}, {"date": "2024-09-27", "close": 127.76, "volume": 648265.0}, {"date": "2024-09-30", "close": 128.2, "volume": 874981.0}, {"date": "2024-10-01", "close": 127.92, "volume": 842940.0}, {"date": "2024-10-02", "close": 128.03, "volume": 676966.0}, {"date": "2024-10-03", "close": 127.59, "volume": 667676.0}, {"date": "2024-10-04", "close": 128.68, "volume": 639346.0}, {"date": "2024-10-07", "close": 127.85, "volume": 623838.0}, {"date": "2024-10-08", "close": 127.99, "volume": 820496.0}, {"date": "2024-10-09", "close": 129.14, "volume": 480637.0}, {"date": "2024-10-10", "close": 128.77, "volume": 575774.0}, {"date": "2024-10-11", "close": 130.11, "volume": 584905.0}, {"date": "2024-10-14", "close": 130.96, "volume": 557311.0}, {"date": "2024-10-15", "close": 130.35, "volume": 676262.0}, {"date": "2024-10-16", "close": 131.31, "volume": 645187.0}, {"date": "2024-10-17", "close": 131.47, "volume": 558093.0}, {"date": "2024-10-18", "close": 131.43, "volume": 808657.0}, {"date": "2024-10-21", "close": 130.15, "volume": 941713.0}, {"date": "2024-10-22", "close": 130.17, "volume": 898417.0}, {"date": "2024-10-23", "close": 129.72, "volume": 777011.0}, {"date": "2024-10-24", "close": 129.48, "volume": 691310.0}, {"date": "2024-10-25", "close": 128.43, "volume": 716113.0}, {"date": "2024-10-28", "close": 129.3, "volume": 520700.0}, {"date": "2024-10-29", "close": 128.57, "volume": 728928.0}, {"date": "2024-10-30", "close": 128.5, "volume": 918120.0}, {"date": "2024-10-31", "close": 127.78, "volume": 879791.0}, {"date": "2024-11-01", "close": 127.53, "volume": 700599.0}, {"date": "2024-11-04", "close": 127.29, "volume": 1149711.0}, {"date": "2024-11-05", "close": 128.63, "volume": 558663.0}, {"date": "2024-11-06", "close": 132.36, "volume": 1197465.0}, {"date": "2024-11-07", "close": 131.78, "volume": 987541.0}, {"date": "2024-11-08", "close": 132.5, "volume": 1065329.0}, {"date": "2024-11-11", "close": 132.8, "volume": 1012834.0}, {"date": "2024-11-12", "close": 131.75, "volume": 876681.0}, {"date": "2024-11-13", "close": 131.85, "volume": 685479.0}, {"date": "2024-11-14", "close": 131.13, "volume": 712660.0}, {"date": "2024-11-15", "close": 130.7, "volume": 851395.0}, {"date": "2024-11-18", "close": 131.36, "volume": 773964.0}, {"date": "2024-11-19", "close": 130.78, "volume": 885369.0}, {"date": "2024-11-20", "close": 130.86, "volume": 779864.0}, {"date": "2024-11-21", "close": 132.5, "volume": 1206651.0}, {"date": "2024-11-22", "close": 133.62, "volume": 1572341.0}, {"date": "2024-11-25", "close": 134.42, "volume": 849895.0}, {"date": "2024-11-26", "close": 134.46, "volume": 708413.0}, {"date": "2024-11-27", "close": 134.28, "volume": 658281.0}, {"date": "2024-11-29", "close": 134.74, "volume": 458571.0}, {"date": "2024-12-02", "close": 134.02, "volume": 1040094.0}, {"date": "2024-12-03", "close": 133.42, "volume": 868157.0}, {"date": "2024-12-04", "close": 132.86, "volume": 950000.0}, {"date": "2024-12-05", "close": 132.93, "volume": 835254.0}, {"date": "2024-12-06", "close": 132.8, "volume": 882102.0}, {"date": "2024-12-09", "close": 131.91, "volume": 1066757.0}, {"date": "2024-12-10", "close": 131.22, "volume": 1141339.0}, {"date": "2024-12-11", "close": 131.15, "volume": 1072916.0}, {"date": "2024-12-12", "close": 130.69, "volume": 1506365.0}, {"date": "2024-12-13", "close": 131.87, "volume": 1413294.0}, {"date": "2024-12-16", "close": 131.83, "volume": 1199479.0}, {"date": "2024-12-17", "close": 130.85, "volume": 1364695.0}, {"date": "2024-12-18", "close": 127.17, "volume": 1804512.0}, {"date": "2024-12-19", "close": 126.68, "volume": 2366418.0}, {"date": "2024-12-20", "close": 127.12, "volume": 2032212.0}, {"date": "2024-12-23", "close": 127.77, "volume": 2564167.0}, {"date": "2024-12-24", "close": 128.99, "volume": 1516508.0}, {"date": "2024-12-26", "close": 129.35, "volume": 1330169.0}, {"date": "2024-12-27", "close": 128.64, "volume": 1454826.0}, {"date": "2024-12-30", "close": 127.32, "volume": 1890191.0}, {"date": "2024-12-31", "close": 127.59, "volume": 1371087.0}, {"date": "2025-01-02", "close": 127.54, "volume": 1655331.0}, {"date": "2025-01-03", "close": 128.42, "volume": 1192866.0}, {"date": "2025-01-06", "close": 128.1, "volume": 1634762.0}, {"date": "2025-01-07", "close": 127.76, "volume": 1119680.0}, {"date": "2025-01-08", "close": 127.96, "volume": 1097832.0}, {"date": "2025-01-10", "close": 126.11, "volume": 1829301.0}, {"date": "2025-01-13", "close": 127.2, "volume": 1924643.0}, {"date": "2025-01-14", "close": 128.28, "volume": 993209.0}, {"date": "2025-01-15", "close": 129.89, "volume": 1038555.0}, {"date": "2025-01-16", "close": 130.72, "volume": 1152867.0}, {"date": "2025-01-17", "close": 131.69, "volume": 1402849.0}, {"date": "2025-01-21", "close": 132.94, "volume": 2503059.0}, {"date": "2025-01-22", "close": 132.01, "volume": 1920153.0}, {"date": "2025-01-23", "close": 133.0, "volume": 1142939.0}, {"date": "2025-01-24", "close": 133.06, "volume": 979050.0}, {"date": "2025-01-27", "close": 132.72, "volume": 1414419.0}, {"date": "2025-01-28", "close": 131.84, "volume": 1068444.0}, {"date": "2025-01-29", "close": 131.88, "volume": 1007920.0}, {"date": "2025-01-30", "close": 133.01, "volume": 994965.0}, {"date": "2025-01-31", "close": 132.36, "volume": 1343495.0}, {"date": "2025-02-03", "close": 131.91, "volume": 2331331.0}, {"date": "2025-02-04", "close": 132.15, "volume": 2123168.0}, {"date": "2025-02-05", "close": 133.32, "volume": 2063983.0}, {"date": "2025-02-06", "close": 133.29, "volume": 2914303.0}, {"date": "2025-02-07", "close": 132.32, "volume": 833102.0}, {"date": "2025-02-10", "close": 133.04, "volume": 1038006.0}, {"date": "2025-02-11", "close": 133.81, "volume": 843501.0}, {"date": "2025-02-12", "close": 133.15, "volume": 902144.0}, {"date": "2025-02-13", "close": 133.95, "volume": 2527839.0}, {"date": "2025-02-14", "close": 133.77, "volume": 1590040.0}, {"date": "2025-02-18", "close": 134.5, "volume": 2415009.0}, {"date": "2025-02-19", "close": 135.06, "volume": 2445603.0}, {"date": "2025-02-20", "close": 134.6, "volume": 1868546.0}, {"date": "2025-02-21", "close": 133.32, "volume": 1118846.0}, {"date": "2025-02-24", "close": 133.0, "volume": 987215.0}, {"date": "2025-02-25", "close": 133.19, "volume": 1049416.0}, {"date": "2025-02-26", "close": 132.91, "volume": 866386.0}, {"date": "2025-02-27", "close": 132.18, "volume": 961890.0}, {"date": "2025-02-28", "close": 134.05, "volume": 1152981.0}, {"date": "2025-03-03", "close": 132.7, "volume": 1500500.0}, {"date": "2025-03-04", "close": 129.99, "volume": 1648475.0}, {"date": "2025-03-05", "close": 130.77, "volume": 1384088.0}, {"date": "2025-03-06", "close": 129.56, "volume": 1052444.0}, {"date": "2025-03-07", "close": 131.23, "volume": 1042103.0}, {"date": "2025-03-10", "close": 129.49, "volume": 1429134.0}, {"date": "2025-03-11", "close": 127.91, "volume": 1300913.0}, {"date": "2025-03-12", "close": 127.23, "volume": 1199224.0}, {"date": "2025-03-13", "close": 126.37, "volume": 1083364.0}, {"date": "2025-03-14", "close": 128.28, "volume": 2300427.0}, {"date": "2025-03-17", "close": 129.83, "volume": 1032588.0}, {"date": "2025-03-18", "close": 129.14, "volume": 751879.0}, {"date": "2025-03-19", "close": 130.19, "volume": 770555.0}, {"date": "2025-03-20", "close": 129.79, "volume": 859383.0}, {"date": "2025-03-21", "close": 128.4, "volume": 2385885.0}, {"date": "2025-03-24", "close": 129.74, "volume": 1075267.0}, {"date": "2025-03-25", "close": 129.18, "volume": 1484909.0}, {"date": "2025-03-26", "close": 129.31, "volume": 1139665.0}, {"date": "2025-03-27", "close": 128.87, "volume": 707827.0}, {"date": "2025-03-28", "close": 127.55, "volume": 1045125.0}, {"date": "2025-03-31", "close": 128.96, "volume": 1231431.0}, {"date": "2025-04-01", "close": 128.68, "volume": 865806.0}, {"date": "2025-04-02", "close": 129.43, "volume": 846431.0}, {"date": "2025-04-03", "close": 124.11, "volume": 2107470.0}, {"date": "2025-04-04", "close": 117.03, "volume": 3536233.0}, {"date": "2025-04-07", "close": 116.19, "volume": 4019631.0}, {"date": "2025-04-08", "close": 114.78, "volume": 2816676.0}, {"date": "2025-04-09", "close": 122.68, "volume": 4594950.0}, {"date": "2025-04-10", "close": 119.17, "volume": 1776165.0}, {"date": "2025-04-11", "close": 121.02, "volume": 1397685.0}, {"date": "2025-04-14", "close": 122.3, "volume": 2951715.0}, {"date": "2025-04-15", "close": 121.94, "volume": 3201437.0}, {"date": "2025-04-16", "close": 120.46, "volume": 2986331.0}, {"date": "2025-04-17", "close": 120.84, "volume": 1159917.0}, {"date": "2025-04-21", "close": 118.7, "volume": 2204139.0}, {"date": "2025-04-22", "close": 121.06, "volume": 1367471.0}, {"date": "2025-04-23", "close": 121.86, "volume": 1093014.0}, {"date": "2025-04-24", "close": 123.42, "volume": 782280.0}, {"date": "2025-04-25", "close": 123.3, "volume": 756996.0}, {"date": "2025-04-28", "close": 123.76, "volume": 988471.0}, {"date": "2025-04-29", "close": 124.31, "volume": 1021012.0}, {"date": "2025-04-30", "close": 124.4, "volume": 1148873.0}, {"date": "2025-05-01", "close": 123.96, "volume": 1109359.0}, {"date": "2025-05-02", "close": 125.9, "volume": 864509.0}, {"date": "2025-05-05", "close": 125.32, "volume": 935617.0}, {"date": "2025-05-06", "close": 124.55, "volume": 1254950.0}, {"date": "2025-05-07", "close": 125.24, "volume": 939866.0}, {"date": "2025-05-08", "close": 125.87, "volume": 1259540.0}, {"date": "2025-05-09", "close": 125.74, "volume": 1196462.0}, {"date": "2025-05-12", "close": 128.77, "volume": 1268890.0}, {"date": "2025-05-13", "close": 128.36, "volume": 930907.0}, {"date": "2025-05-14", "close": 127.56, "volume": 998889.0}, {"date": "2025-05-15", "close": 129.16, "volume": 879290.0}, {"date": "2025-05-16", "close": 129.95, "volume": 855812.0}, {"date": "2025-05-19", "close": 130.21, "volume": 1009005.0}, {"date": "2025-05-20", "close": 130.1, "volume": 726118.0}, {"date": "2025-05-21", "close": 127.75, "volume": 884728.0}, {"date": "2025-05-22", "close": 127.24, "volume": 847379.0}, {"date": "2025-05-23", "close": 127.09, "volume": 786096.0}, {"date": "2025-05-27", "close": 129.07, "volume": 886442.0}, {"date": "2025-05-28", "close": 128.17, "volume": 785721.0}, {"date": "2025-05-29", "close": 128.76, "volume": 857070.0}, {"date": "2025-05-30", "close": 129.02, "volume": 695296.0}, {"date": "2025-06-02", "close": 129.41, "volume": 930321.0}, {"date": "2025-06-03", "close": 130.43, "volume": 874112.0}, {"date": "2025-06-04", "close": 129.9, "volume": 696033.0}, {"date": "2025-06-05", "close": 129.59, "volume": 886748.0}, {"date": "2025-06-06", "close": 130.44, "volume": 807480.0}, {"date": "2025-06-09", "close": 130.46, "volume": 789027.0}, {"date": "2025-06-10", "close": 131.14, "volume": 757892.0}, {"date": "2025-06-11", "close": 131.27, "volume": 766998.0}, {"date": "2025-06-12", "close": 131.85, "volume": 728220.0}, {"date": "2025-06-13", "close": 130.54, "volume": 731534.0}, {"date": "2025-06-16", "close": 131.25, "volume": 963039.0}, {"date": "2025-06-17", "close": 130.07, "volume": 755497.0}, {"date": "2025-06-18", "close": 130.28, "volume": 1158568.0}, {"date": "2025-06-20", "close": 129.62, "volume": 784590.0}, {"date": "2025-06-23", "close": 130.62, "volume": 1283448.0}, {"date": "2025-06-24", "close": 131.62, "volume": 1545158.0}, {"date": "2025-06-25", "close": 130.99, "volume": 992212.0}, {"date": "2025-06-26", "close": 132.18, "volume": 936903.0}, {"date": "2025-06-27", "close": 132.52, "volume": 1105652.0}, {"date": "2025-06-30", "close": 133.31, "volume": 1050133.0}, {"date": "2025-07-01", "close": 134.56, "volume": 1278451.0}, {"date": "2025-07-02", "close": 135.01, "volume": 916594.0}, {"date": "2025-07-03", "close": 135.81, "volume": 859952.0}, {"date": "2025-07-07", "close": 134.73, "volume": 1458582.0}, {"date": "2025-07-08", "close": 134.71, "volume": 1686613.0}, {"date": "2025-07-09", "close": 134.95, "volume": 819906.0}, {"date": "2025-07-10", "close": 135.71, "volume": 869938.0}, {"date": "2025-07-11", "close": 134.9, "volume": 896270.0}, {"date": "2025-07-14", "close": 135.04, "volume": 870507.0}, {"date": "2025-07-15", "close": 133.47, "volume": 1037113.0}, {"date": "2025-07-16", "close": 134.11, "volume": 1153601.0}, {"date": "2025-07-17", "close": 135.02, "volume": 1220777.0}, {"date": "2025-07-18", "close": 134.69, "volume": 1119771.0}, {"date": "2025-07-21", "close": 134.61, "volume": 1151769.0}, {"date": "2025-07-22", "close": 135.46, "volume": 1088104.0}, {"date": "2025-07-23", "close": 136.66, "volume": 839982.0}, {"date": "2025-07-24", "close": 136.08, "volume": 964729.0}, {"date": "2025-07-25", "close": 136.6, "volume": 677834.0}, {"date": "2025-07-28", "close": 136.12, "volume": 920315.0}, {"date": "2025-07-29", "close": 136.28, "volume": 946859.0}, {"date": "2025-07-30", "close": 135.69, "volume": 892134.0}, {"date": "2025-07-31", "close": 134.13, "volume": 1169612.0}, {"date": "2025-08-01", "close": 132.9, "volume": 1199209.0}, {"date": "2025-08-04", "close": 134.47, "volume": 989193.0}, {"date": "2025-08-05", "close": 134.27, "volume": 989188.0}, {"date": "2025-08-06", "close": 134.5, "volume": 577132.0}, {"date": "2025-08-07", "close": 134.6, "volume": 722429.0}, {"date": "2025-08-08", "close": 135.34, "volume": 780998.0}, {"date": "2025-08-11", "close": 135.09, "volume": 899180.0}, {"date": "2025-08-12", "close": 136.63, "volume": 815437.0}, {"date": "2025-08-13", "close": 137.58, "volume": 1200813.0}, {"date": "2025-08-14", "close": 137.39, "volume": 779837.0}, {"date": "2025-08-15", "close": 136.99, "volume": 811499.0}, {"date": "2025-08-18", "close": 137.0, "volume": 926547.0}, {"date": "2025-08-19", "close": 137.24, "volume": 1002499.0}, {"date": "2025-08-20", "close": 137.6, "volume": 971863.0}, {"date": "2025-08-21", "close": 137.2, "volume": 786844.0}, {"date": "2025-08-22", "close": 139.16, "volume": 1060223.0}, {"date": "2025-08-25", "close": 138.28, "volume": 993410.0}, {"date": "2025-08-26", "close": 138.65, "volume": 1576532.0}, {"date": "2025-08-27", "close": 139.1, "volume": 1071557.0}, {"date": "2025-08-28", "close": 139.26, "volume": 1088929.0}, {"date": "2025-08-29", "close": 139.18, "volume": 1427477.0}, {"date": "2025-09-02", "close": 138.71, "volume": 3194809.0}, {"date": "2025-09-03", "close": 138.26, "volume": 1038314.0}, {"date": "2025-09-04", "close": 139.29, "volume": 939893.0}, {"date": "2025-09-05", "close": 139.55, "volume": 1437418.0}, {"date": "2025-09-08", "close": 139.65, "volume": 1560014.0}, {"date": "2025-09-09", "close": 139.63, "volume": 1499748.0}, {"date": "2025-09-10", "close": 140.78, "volume": 1146878.0}, {"date": "2025-09-11", "close": 142.03, "volume": 1126112.0}, {"date": "2025-09-12", "close": 141.38, "volume": 990089.0}, {"date": "2025-09-15", "close": 141.12, "volume": 1235702.0}, {"date": "2025-09-16", "close": 140.88, "volume": 896724.0}, {"date": "2025-09-17", "close": 141.16, "volume": 1083293.0}, {"date": "2025-09-18", "close": 141.52, "volume": 1136495.0}, {"date": "2025-09-19", "close": 140.46, "volume": 1148919.0}, {"date": "2025-09-22", "close": 140.1, "volume": 1325742.0}, {"date": "2025-09-23", "close": 140.56, "volume": 1821302.0}, {"date": "2025-09-24", "close": 140.52, "volume": 974064.0}, {"date": "2025-09-25", "close": 139.83, "volume": 1080114.0}, {"date": "2025-09-26", "close": 140.78, "volume": 950245.0}, {"date": "2025-09-29", "close": 140.51, "volume": 1054746.0}, {"date": "2025-09-30", "close": 140.95, "volume": 1164002.0}, {"date": "2025-10-01", "close": 141.08, "volume": 1278932.0}, {"date": "2025-10-02", "close": 140.91, "volume": 1112706.0}, {"date": "2025-10-03", "close": 141.55, "volume": 1079660.0}, {"date": "2025-10-06", "close": 141.26, "volume": 1130502.0}, {"date": "2025-10-07", "close": 141.05, "volume": 1161470.0}, {"date": "2025-10-08", "close": 141.25, "volume": 1247969.0}, {"date": "2025-10-09", "close": 140.32, "volume": 1644558.0}, {"date": "2025-10-10", "close": 137.47, "volume": 2055197.0}, {"date": "2025-10-13", "close": 139.55, "volume": 1675578.0}, {"date": "2025-10-14", "close": 140.53, "volume": 2139890.0}, {"date": "2025-10-15", "close": 140.91, "volume": 1662765.0}, {"date": "2025-10-16", "close": 139.49, "volume": 2795067.0}, {"date": "2025-10-17", "close": 140.11, "volume": 2267586.0}, {"date": "2025-10-20", "close": 141.23, "volume": 1443365.0}, {"date": "2025-10-21", "close": 140.98, "volume": 1524581.0}, {"date": "2025-10-22", "close": 140.58, "volume": 2000647.0}, {"date": "2025-10-23", "close": 140.92, "volume": 1380538.0}, {"date": "2025-10-24", "close": 141.62, "volume": 1435321.0}, {"date": "2025-10-27", "close": 142.41, "volume": 1554585.0}, {"date": "2025-10-28", "close": 141.87, "volume": 1656066.0}, {"date": "2025-10-29", "close": 141.41, "volume": 2643688.0}, {"date": "2025-10-30", "close": 140.85, "volume": 3150041.0}, {"date": "2025-10-31", "close": 140.58, "volume": 2164838.0}, {"date": "2025-11-03", "close": 139.73, "volume": 1732458.0}, {"date": "2025-11-04", "close": 139.16, "volume": 1647875.0}, {"date": "2025-11-05", "close": 139.91, "volume": 1333597.0}, {"date": "2025-11-06", "close": 139.57, "volume": 1821503.0}, {"date": "2025-11-07", "close": 140.27, "volume": 1770278.0}, {"date": "2025-11-10", "close": 141.03, "volume": 1561285.0}, {"date": "2025-11-11", "close": 142.08, "volume": 1152938.0}, {"date": "2025-11-12", "close": 142.87, "volume": 1307327.0}, {"date": "2025-11-13", "close": 141.25, "volume": 2011674.0}, {"date": "2025-11-14", "close": 141.01, "volume": 1751345.0}, {"date": "2025-11-17", "close": 139.54, "volume": 1762376.0}, {"date": "2025-11-18", "close": 139.51, "volume": 2563144.0}, {"date": "2025-11-19", "close": 139.69, "volume": 1484608.0}, {"date": "2025-11-20", "close": 138.43, "volume": 2707295.0}, {"date": "2025-11-21", "close": 140.1, "volume": 2422192.0}, {"date": "2025-11-24", "close": 141.22, "volume": 1328339.0}, {"date": "2025-11-25", "close": 143.11, "volume": 1164359.0}, {"date": "2025-11-26", "close": 144.39, "volume": 1171475.0}, {"date": "2025-11-28", "close": 145.44, "volume": 625213.0}, {"date": "2025-12-01", "close": 143.99, "volume": 1392741.0}, {"date": "2025-12-02", "close": 143.54, "volume": 1137638.0}, {"date": "2025-12-03", "close": 145.07, "volume": 1146860.0}, {"date": "2025-12-04", "close": 145.11, "volume": 1740356.0}, {"date": "2025-12-05", "close": 145.21, "volume": 1109174.0}, {"date": "2025-12-08", "close": 144.78, "volume": 1446850.0}, {"date": "2025-12-09", "close": 144.73, "volume": 1796061.0}, {"date": "2025-12-10", "close": 146.79, "volume": 1805878.0}, {"date": "2025-12-11", "close": 147.79, "volume": 1724162.0}, {"date": "2025-12-12", "close": 146.01, "volume": 2153711.0}, {"date": "2025-12-15", "close": 145.9, "volume": 2043783.0}, {"date": "2025-12-16", "close": 144.44, "volume": 1706204.0}, {"date": "2025-12-17", "close": 144.06, "volume": 1353311.0}, {"date": "2025-12-18", "close": 143.81, "volume": 1562987.0}, {"date": "2025-12-19", "close": 143.33, "volume": 1532885.0}, {"date": "2025-12-22", "close": 144.25, "volume": 2188952.0}, {"date": "2025-12-23", "close": 144.4, "volume": 1847759.0}, {"date": "2025-12-24", "close": 145.06, "volume": 724578.0}, {"date": "2025-12-26", "close": 145.09, "volume": 1216734.0}, {"date": "2025-12-29", "close": 144.7, "volume": 1416539.0}, {"date": "2025-12-30", "close": 144.55, "volume": 1269938.0}, {"date": "2025-12-31", "close": 143.52, "volume": 1443905.0}, {"date": "2026-01-02", "close": 144.76, "volume": 1955579.0}, {"date": "2026-01-05", "close": 145.82, "volume": 2322705.0}, {"date": "2026-01-06", "close": 146.76, "volume": 1958198.0}, {"date": "2026-01-07", "close": 145.1, "volume": 1476667.0}, {"date": "2026-01-08", "close": 146.34, "volume": 1573262.0}, {"date": "2026-01-09", "close": 147.26, "volume": 1366361.0}, {"date": "2026-01-12", "close": 147.64, "volume": 2123138.0}, {"date": "2026-01-13", "close": 147.59, "volume": 1330712.0}, {"date": "2026-01-14", "close": 148.07, "volume": 1442606.0}, {"date": "2026-01-15", "close": 148.71, "volume": 1964932.0}, {"date": "2026-01-16", "close": 148.87, "volume": 1497637.0}, {"date": "2026-01-20", "close": 146.57, "volume": 2156190.0}, {"date": "2026-01-21", "close": 148.28, "volume": 2115703.0}, {"date": "2026-01-22", "close": 148.44, "volume": 1413446.0}, {"date": "2026-01-23", "close": 147.69, "volume": 1967503.0}, {"date": "2026-01-26", "close": 148.41, "volume": 1306452.0}, {"date": "2026-01-27", "close": 148.6, "volume": 1105610.0}, {"date": "2026-01-28", "close": 148.69, "volume": 1362025.0}, {"date": "2026-01-29", "close": 149.48, "volume": 1789676.0}, {"date": "2026-01-30", "close": 149.96, "volume": 1785460.0}, {"date": "2026-02-02", "close": 151.03, "volume": 1644450.0}, {"date": "2026-02-03", "close": 151.94, "volume": 2166489.0}, {"date": "2026-02-04", "close": 152.79, "volume": 2125003.0}, {"date": "2026-02-05", "close": 151.99, "volume": 2244866.0}, {"date": "2026-02-06", "close": 155.47, "volume": 1634092.0}, {"date": "2026-02-09", "close": 155.74, "volume": 1573457.0}, {"date": "2026-02-10", "close": 155.65, "volume": 1351361.0}, {"date": "2026-02-11", "close": 156.5, "volume": 1388786.0}, {"date": "2026-02-12", "close": 154.59, "volume": 2209416.0}, {"date": "2026-02-13", "close": 155.37, "volume": 1672198.0}, {"date": "2026-02-17", "close": 155.13, "volume": 1839202.0}, {"date": "2026-02-18", "close": 155.6, "volume": 1286515.0}, {"date": "2026-02-19", "close": 155.2, "volume": 1281069.0}, {"date": "2026-02-20", "close": 155.56, "volume": 1532787.0}, {"date": "2026-02-23", "close": 154.3, "volume": 1639420.0}, {"date": "2026-02-24", "close": 154.66, "volume": 1366811.0}, {"date": "2026-02-25", "close": 155.03, "volume": 1072127.0}, {"date": "2026-02-26", "close": 154.93, "volume": 1495570.0}, {"date": "2026-02-27", "close": 155.05, "volume": 1374020.0}, {"date": "2026-03-02", "close": 155.06, "volume": 2054751.0}, {"date": "2026-03-03", "close": 153.28, "volume": 2676617.0}, {"date": "2026-03-04", "close": 153.6, "volume": 2083163.0}, {"date": "2026-03-05", "close": 152.07, "volume": 2289215.0}, {"date": "2026-03-06", "close": 150.74, "volume": 1887558.0}, {"date": "2026-03-09", "close": 151.22, "volume": 2177472.0}, {"date": "2026-03-10", "close": 150.71, "volume": 1476710.0}, {"date": "2026-03-11", "close": 150.29, "volume": 1263758.0}, {"date": "2026-03-12", "close": 148.74, "volume": 2001093.0}, {"date": "2026-03-13", "close": 148.43, "volume": 1857868.0}, {"date": "2026-03-16", "close": 149.38, "volume": 2494839.0}, {"date": "2026-03-17", "close": 149.57, "volume": 1400183.0}, {"date": "2026-03-18", "close": 147.51, "volume": 2028854.0}, {"date": "2026-03-19", "close": 147.51, "volume": 1838418.0}, {"date": "2026-03-20", "close": 145.17, "volume": 2972542.0}, {"date": "2026-03-23", "close": 146.68, "volume": 3453250.0}, {"date": "2026-03-24", "close": 147.36, "volume": 2513567.0}, {"date": "2026-03-25", "close": 148.09, "volume": 1806198.0}, {"date": "2026-03-26", "close": 147.22, "volume": 1437799.0}, {"date": "2026-03-27", "close": 145.7, "volume": 1650127.0}, {"date": "2026-03-30", "close": 145.48, "volume": 1808502.0}, {"date": "2026-03-31", "close": 148.1, "volume": 2273473.0}, {"date": "2026-04-01", "close": 147.95, "volume": 2067033.0}, {"date": "2026-04-02", "close": 148.11, "volume": 1170608.0}, {"date": "2026-04-06", "close": 148.69, "volume": 1164768.0}, {"date": "2026-04-07", "close": 149.09, "volume": 1122761.0}, {"date": "2026-04-08", "close": 152.09, "volume": 1185148.0}, {"date": "2026-04-09", "close": 152.67, "volume": 937707.0}, {"date": "2026-04-10", "close": 152.06, "volume": 756051.0}, {"date": "2026-04-13", "close": 153.19, "volume": 1049178.0}, {"date": "2026-04-14", "close": 153.12, "volume": 965808.0}, {"date": "2026-04-15", "close": 153.05, "volume": 1056307.0}, {"date": "2026-04-16", "close": 153.83, "volume": 1055454.0}, {"date": "2026-04-17", "close": 155.11, "volume": 1254220.0}, {"date": "2026-04-20", "close": 155.08, "volume": 1106107.0}, {"date": "2026-04-21", "close": 154.35, "volume": 972580.0}, {"date": "2026-04-22", "close": 154.82, "volume": 976300.0}, {"date": "2026-04-23", "close": 155.83, "volume": 1044947.0}, {"date": "2026-04-24", "close": 154.95, "volume": 880698.0}, {"date": "2026-04-27", "close": 154.6, "volume": 1059176.0}, {"date": "2026-04-28", "close": 154.29, "volume": 1019329.0}, {"date": "2026-04-29", "close": 154.5, "volume": 830757.0}, {"date": "2026-04-30", "close": 157.19, "volume": 937022.0}, {"date": "2026-05-01", "close": 156.51, "volume": 1185327.0}, {"date": "2026-05-04", "close": 155.24, "volume": 1107989.0}, {"date": "2026-05-05", "close": 156.33, "volume": 1057919.0}, {"date": "2026-05-06", "close": 156.95, "volume": 914829.0}, {"date": "2026-05-07", "close": 155.16, "volume": 1029376.0}, {"date": "2026-05-08", "close": 155.46, "volume": 955653.0}, {"date": "2026-05-11", "close": 155.81, "volume": 1213325.0}, {"date": "2026-05-12", "close": 155.96, "volume": 1134361.0}, {"date": "2026-05-13", "close": 155.64, "volume": 782160.0}, {"date": "2026-05-14", "close": 157.24, "volume": 954206.0}, {"date": "2026-05-15", "close": 155.76, "volume": 1078679.0}, {"date": "2026-05-18", "close": 156.63, "volume": 1066808.0}, {"date": "2026-05-19", "close": 155.91, "volume": 795219.0}, {"date": "2026-05-20", "close": 156.75, "volume": 965992.0}, {"date": "2026-05-21", "close": 157.25, "volume": 1077173.0}, {"date": "2026-05-22", "close": 158.7, "volume": 839900.0}, {"date": "2026-05-26", "close": 158.68, "volume": 1401923.0}, {"date": "2026-05-27", "close": 158.37, "volume": 870537.0}, {"date": "2026-05-28", "close": 158.32, "volume": 1077149.0}, {"date": "2026-05-29", "close": 159.19, "volume": 910163.0}, {"date": "2026-06-01", "close": 159.19, "volume": 1189743.0}, {"date": "2026-06-02", "close": 161.17, "volume": 1102598.0}, {"date": "2026-06-03", "close": 160.48, "volume": 1051482.0}, {"date": "2026-06-04", "close": 160.4, "volume": 1281917.0}, {"date": "2026-06-05", "close": 158.24, "volume": 1454567.0}, {"date": "2026-06-08", "close": 158.12, "volume": 1300568.0}, {"date": "2026-06-09", "close": 158.84, "volume": 1212976.0}, {"date": "2026-06-10", "close": 157.21, "volume": 1383126.0}, {"date": "2026-06-11", "close": 159.05, "volume": 1749294.0}, {"date": "2026-06-12", "close": 160.33, "volume": 1135943.0}, {"date": "2026-06-15", "close": 160.46, "volume": 1388847.0}, {"date": "2026-06-16", "close": 160.42, "volume": 973962.0}, {"date": "2026-06-17", "close": 159.08, "volume": 1632180.0}, {"date": "2026-06-18", "close": 158.21, "volume": 2746220.0}, {"date": "2026-06-22", "close": 158.39, "volume": 1697468.0}, {"date": "2026-06-23", "close": 158.13, "volume": 2372424.0}, {"date": "2026-06-24", "close": 157.99, "volume": 2642147.0}, {"date": "2026-06-25", "close": 158.95, "volume": 1419969.0}, {"date": "2026-06-26", "close": 158.22, "volume": 1256808.0}, {"date": "2026-06-29", "close": 158.45, "volume": 1420520.0}, {"date": "2026-06-30", "close": 158.03, "volume": 1080626.0}, {"date": "2026-07-01", "close": 158.24, "volume": 1717964.0}, {"date": "2026-07-02", "close": 159.48, "volume": 1498578.0}, {"date": "2026-07-06", "close": 160.14, "volume": 1273166.0}, {"date": "2026-07-07", "close": 160.64, "volume": 1015571.0}, {"date": "2026-07-08", "close": 159.79, "volume": 1281094.0}, {"date": "2026-07-09", "close": 160.55, "volume": 934605.0}, {"date": "2026-07-10", "close": 161.06, "volume": 1354466.0}, {"date": "2026-07-13", "close": 160.86, "volume": 1598930.0}, {"date": "2026-07-14", "close": 160.18, "volume": 1441302.0}, {"date": "2026-07-15", "close": 160.1, "volume": 1127124.0}, {"date": "2026-07-16", "close": 160.85, "volume": 1030658.0}, {"date": "2026-07-17", "close": 160.16, "volume": 1196922.0}, {"date": "2026-07-20", "close": 159.41, "volume": 1390893.0}, {"date": "2026-07-21", "close": 160.5, "volume": 849061.0}, {"date": "2026-07-22", "close": 161.65, "volume": 853268.0}, {"date": "2026-07-23", "close": 161.28, "volume": 881554.0}, {"date": "2026-07-24", "close": 162.23, "volume": 1424774.0}, {"date": "2026-07-27", "close": 162.73, "volume": 1120493.0}, {"date": "2026-07-28", "close": 163.84, "volume": 1183740.0}, {"date": "2026-07-29", "close": 161.67, "volume": 1161491.0}, {"date": "2026-07-30", "close": 161.96, "volume": 1694237.0}, {"date": "2026-07-31", "close": 161.96, "volume": 1527444.0}, {"date": "2026-08-03", "close": 162.79, "volume": 1891738.0}, {"date": "2026-08-04", "close": 165.3, "volume": 1677966.0}, {"date": "2026-08-05", "close": 165.13, "volume": 1122820.0}, {"date": "2026-08-06", "close": 164.77, "volume": 877716.0}, {"date": "2026-08-07", "close": 165.63, "volume": 889867.0}], "refreshing": true}