{"ticker": "XLI", "overview": {"name": "State Street Industrial Select Sector SPDR 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": "XLI", "has_prices": true, "as_of": "2026-08-07", "last": 185.18, "prev_close": 184.76, "change": 0.4200000000000159, "change_pct": 0.0022732193115393806, "session_volume": 6170231.0, "vwap_5": 185.1604760297919, "vwap_20": 181.38890793189324, "vwap_60": 178.102440359222, "vwap_250": 164.00513613514286, "high_52w": 186.4, "low_52w": 147.83, "avg_volume_20": 6781443.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2370428e29f14129b870ec79f89a6518-4", "src": "CONGRESS", "ticker": "XLI", "cik": "", "company": "State Street Industrial Select Sector SPDR ETF", "company_raw": "Industrial Select Sector SPDR ETF", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Daniel S Sullivan sells XLI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/", "trade_date": "2015-03-27", "timestamp": "2015-03-27", "mins": 6103606}, {"id": "SENATE-2370428e29f14129b870ec79f89a6518-7", "src": "CONGRESS", "ticker": "XLI", "cik": "", "company": "State Street Industrial Select Sector SPDR ETF", "company_raw": "Industrial Select Sector SPDR ETF", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Daniel S Sullivan sells XLI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/", "trade_date": "2015-01-28", "timestamp": "2015-01-28", "mins": 6187126}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2015-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2015-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2370428e-29f1-4129-b870-ec79f89a6518/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 58.39, "volume": 6052562.0}, {"date": "2016-08-09", "close": 58.37, "volume": 4579816.0}, {"date": "2016-08-10", "close": 58.34, "volume": 5293289.0}, {"date": "2016-08-11", "close": 58.72, "volume": 8172109.0}, {"date": "2016-08-12", "close": 58.56, "volume": 4357395.0}, {"date": "2016-08-15", "close": 58.95, "volume": 8643489.0}, {"date": "2016-08-16", "close": 58.69, "volume": 4725200.0}, {"date": "2016-08-17", "close": 58.86, "volume": 8260516.0}, {"date": "2016-08-18", "close": 59.04, "volume": 9830163.0}, {"date": "2016-08-19", "close": 59.02, "volume": 8334304.0}, {"date": "2016-08-22", "close": 58.97, "volume": 6624650.0}, {"date": "2016-08-23", "close": 59.02, "volume": 8327265.0}, {"date": "2016-08-24", "close": 58.84, "volume": 8569679.0}, {"date": "2016-08-25", "close": 58.83, "volume": 8623173.0}, {"date": "2016-08-26", "close": 58.66, "volume": 15676830.0}, {"date": "2016-08-29", "close": 59.08, "volume": 7626092.0}, {"date": "2016-08-30", "close": 58.92, "volume": 5953765.0}, {"date": "2016-08-31", "close": 58.59, "volume": 9592234.0}, {"date": "2016-09-01", "close": 58.64, "volume": 9397577.0}, {"date": "2016-09-02", "close": 58.93, "volume": 11400200.0}, {"date": "2016-09-06", "close": 58.76, "volume": 11021500.0}, {"date": "2016-09-07", "close": 58.83, "volume": 6686796.0}, {"date": "2016-09-08", "close": 58.78, "volume": 8202826.0}, {"date": "2016-09-09", "close": 57.12, "volume": 19473130.0}, {"date": "2016-09-12", "close": 57.85, "volume": 18639630.0}, {"date": "2016-09-13", "close": 57.0, "volume": 21755000.0}, {"date": "2016-09-14", "close": 56.95, "volume": 13585680.0}, {"date": "2016-09-15", "close": 57.4, "volume": 15587530.0}, {"date": "2016-09-16", "close": 56.61, "volume": 15694190.0}, {"date": "2016-09-19", "close": 56.86, "volume": 8810933.0}, {"date": "2016-09-20", "close": 56.91, "volume": 8007215.0}, {"date": "2016-09-21", "close": 57.65, "volume": 14979820.0}, {"date": "2016-09-22", "close": 58.06, "volume": 9377155.0}, {"date": "2016-09-23", "close": 57.72, "volume": 11269590.0}, {"date": "2016-09-26", "close": 57.47, "volume": 9560417.0}, {"date": "2016-09-27", "close": 57.87, "volume": 6882690.0}, {"date": "2016-09-28", "close": 58.32, "volume": 7366551.0}, {"date": "2016-09-29", "close": 57.86, "volume": 11584230.0}, {"date": "2016-09-30", "close": 58.38, "volume": 11206770.0}, {"date": "2016-10-03", "close": 58.43, "volume": 12590040.0}, {"date": "2016-10-04", "close": 57.94, "volume": 11208620.0}, {"date": "2016-10-05", "close": 58.31, "volume": 8430857.0}, {"date": "2016-10-06", "close": 58.31, "volume": 7473746.0}, {"date": "2016-10-07", "close": 57.56, "volume": 12646120.0}, {"date": "2016-10-10", "close": 57.62, "volume": 8706382.0}, {"date": "2016-10-11", "close": 57.02, "volume": 13409080.0}, {"date": "2016-10-12", "close": 57.13, "volume": 8374281.0}, {"date": "2016-10-13", "close": 57.11, "volume": 12265970.0}, {"date": "2016-10-14", "close": 57.23, "volume": 7633396.0}, {"date": "2016-10-17", "close": 57.08, "volume": 5911197.0}, {"date": "2016-10-18", "close": 57.2, "volume": 6044195.0}, {"date": "2016-10-19", "close": 57.38, "volume": 7374089.0}, {"date": "2016-10-20", "close": 57.07, "volume": 8215257.0}, {"date": "2016-10-21", "close": 56.99, "volume": 9850732.0}, {"date": "2016-10-24", "close": 57.1, "volume": 9737612.0}, {"date": "2016-10-25", "close": 56.95, "volume": 8766890.0}, {"date": "2016-10-26", "close": 57.15, "volume": 10043770.0}, {"date": "2016-10-27", "close": 56.76, "volume": 8155419.0}, {"date": "2016-10-28", "close": 57.1, "volume": 11514200.0}, {"date": "2016-10-31", "close": 57.21, "volume": 9590906.0}, {"date": "2016-11-01", "close": 56.72, "volume": 19622480.0}, {"date": "2016-11-02", "close": 56.51, "volume": 14355940.0}, {"date": "2016-11-03", "close": 56.42, "volume": 13887410.0}, {"date": "2016-11-04", "close": 56.47, "volume": 8438088.0}, {"date": "2016-11-07", "close": 57.86, "volume": 13794050.0}, {"date": "2016-11-08", "close": 58.21, "volume": 12068390.0}, {"date": "2016-11-09", "close": 59.67, "volume": 36606400.0}, {"date": "2016-11-10", "close": 60.94, "volume": 41589430.0}, {"date": "2016-11-11", "close": 61.05, "volume": 24055140.0}, {"date": "2016-11-14", "close": 61.31, "volume": 17076880.0}, {"date": "2016-11-15", "close": 61.54, "volume": 12828350.0}, {"date": "2016-11-16", "close": 61.19, "volume": 14472900.0}, {"date": "2016-11-17", "close": 61.32, "volume": 9953440.0}, {"date": "2016-11-18", "close": 61.3, "volume": 9246448.0}, {"date": "2016-11-21", "close": 61.63, "volume": 11767770.0}, {"date": "2016-11-22", "close": 61.91, "volume": 8901275.0}, {"date": "2016-11-23", "close": 62.37, "volume": 15506830.0}, {"date": "2016-11-25", "close": 62.71, "volume": 4172535.0}, {"date": "2016-11-28", "close": 62.28, "volume": 15898320.0}, {"date": "2016-11-29", "close": 62.33, "volume": 12691800.0}, {"date": "2016-11-30", "close": 62.41, "volume": 14903520.0}, {"date": "2016-12-01", "close": 62.82, "volume": 24518370.0}, {"date": "2016-12-02", "close": 62.81, "volume": 11902470.0}, {"date": "2016-12-05", "close": 62.76, "volume": 9448676.0}, {"date": "2016-12-06", "close": 62.88, "volume": 10543580.0}, {"date": "2016-12-07", "close": 64.05, "volume": 10416530.0}, {"date": "2016-12-08", "close": 63.69, "volume": 10688160.0}, {"date": "2016-12-09", "close": 63.98, "volume": 7939145.0}, {"date": "2016-12-12", "close": 63.75, "volume": 9519567.0}, {"date": "2016-12-13", "close": 63.66, "volume": 8280452.0}, {"date": "2016-12-14", "close": 63.02, "volume": 19782910.0}, {"date": "2016-12-15", "close": 63.09, "volume": 12262080.0}, {"date": "2016-12-16", "close": 62.58, "volume": 9523742.0}, {"date": "2016-12-19", "close": 62.93, "volume": 5980689.0}, {"date": "2016-12-20", "close": 63.29, "volume": 5011417.0}, {"date": "2016-12-21", "close": 63.05, "volume": 4648984.0}, {"date": "2016-12-22", "close": 62.93, "volume": 4642675.0}, {"date": "2016-12-23", "close": 62.99, "volume": 5100818.0}, {"date": "2016-12-27", "close": 63.12, "volume": 3499380.0}, {"date": "2016-12-28", "close": 62.46, "volume": 8982314.0}, {"date": "2016-12-29", "close": 62.44, "volume": 7709161.0}, {"date": "2016-12-30", "close": 62.22, "volume": 6932299.0}, {"date": "2017-01-03", "close": 62.59, "volume": 21592200.0}, {"date": "2017-01-04", "close": 62.96, "volume": 8889078.0}, {"date": "2017-01-05", "close": 62.78, "volume": 9850871.0}, {"date": "2017-01-06", "close": 63.14, "volume": 12124460.0}, {"date": "2017-01-09", "close": 62.65, "volume": 5969312.0}, {"date": "2017-01-10", "close": 62.91, "volume": 8237838.0}, {"date": "2017-01-11", "close": 63.24, "volume": 11000520.0}, {"date": "2017-01-12", "close": 62.98, "volume": 11844360.0}, {"date": "2017-01-13", "close": 63.22, "volume": 7130190.0}, {"date": "2017-01-17", "close": 62.73, "volume": 10689400.0}, {"date": "2017-01-18", "close": 62.97, "volume": 8097136.0}, {"date": "2017-01-19", "close": 63.43, "volume": 8833174.0}, {"date": "2017-01-20", "close": 63.44, "volume": 11620320.0}, {"date": "2017-01-23", "close": 63.09, "volume": 14303720.0}, {"date": "2017-01-24", "close": 63.72, "volume": 9199687.0}, {"date": "2017-01-25", "close": 64.39, "volume": 12955440.0}, {"date": "2017-01-26", "close": 64.54, "volume": 10141830.0}, {"date": "2017-01-27", "close": 64.49, "volume": 8697845.0}, {"date": "2017-01-30", "close": 63.94, "volume": 13354480.0}, {"date": "2017-01-31", "close": 63.38, "volume": 19335160.0}, {"date": "2017-02-01", "close": 63.27, "volume": 15358830.0}, {"date": "2017-02-02", "close": 63.15, "volume": 9568157.0}, {"date": "2017-02-03", "close": 63.62, "volume": 9868379.0}, {"date": "2017-02-06", "close": 63.71, "volume": 7109341.0}, {"date": "2017-02-07", "close": 63.82, "volume": 13346370.0}, {"date": "2017-02-08", "close": 63.73, "volume": 7808374.0}, {"date": "2017-02-09", "close": 64.22, "volume": 8176718.0}, {"date": "2017-02-10", "close": 64.73, "volume": 7445764.0}, {"date": "2017-02-13", "close": 65.38, "volume": 17298720.0}, {"date": "2017-02-14", "close": 65.41, "volume": 8577215.0}, {"date": "2017-02-15", "close": 65.76, "volume": 7845329.0}, {"date": "2017-02-16", "close": 65.78, "volume": 10040140.0}, {"date": "2017-02-17", "close": 65.89, "volume": 5194723.0}, {"date": "2017-02-21", "close": 66.22, "volume": 9573858.0}, {"date": "2017-02-22", "close": 66.04, "volume": 10614670.0}, {"date": "2017-02-23", "close": 65.61, "volume": 16799690.0}, {"date": "2017-02-24", "close": 65.89, "volume": 12660530.0}, {"date": "2017-02-27", "close": 66.13, "volume": 10704500.0}, {"date": "2017-02-28", "close": 65.86, "volume": 9629518.0}, {"date": "2017-03-01", "close": 66.97, "volume": 16436880.0}, {"date": "2017-03-02", "close": 66.25, "volume": 8436778.0}, {"date": "2017-03-03", "close": 66.32, "volume": 5862825.0}, {"date": "2017-03-06", "close": 66.16, "volume": 7152319.0}, {"date": "2017-03-07", "close": 65.97, "volume": 8790796.0}, {"date": "2017-03-08", "close": 65.74, "volume": 10661330.0}, {"date": "2017-03-09", "close": 65.44, "volume": 9927794.0}, {"date": "2017-03-10", "close": 65.84, "volume": 9748165.0}, {"date": "2017-03-13", "close": 65.8, "volume": 11620220.0}, {"date": "2017-03-14", "close": 65.18, "volume": 10759740.0}, {"date": "2017-03-15", "close": 65.92, "volume": 14715980.0}, {"date": "2017-03-16", "close": 65.62, "volume": 14149110.0}, {"date": "2017-03-17", "close": 65.68, "volume": 10850080.0}, {"date": "2017-03-20", "close": 65.56, "volume": 5752608.0}, {"date": "2017-03-21", "close": 64.56, "volume": 12635750.0}, {"date": "2017-03-22", "close": 64.79, "volume": 12266150.0}, {"date": "2017-03-23", "close": 64.7, "volume": 10671510.0}, {"date": "2017-03-24", "close": 64.53, "volume": 9924621.0}, {"date": "2017-03-27", "close": 64.3, "volume": 11711850.0}, {"date": "2017-03-28", "close": 64.98, "volume": 8972986.0}, {"date": "2017-03-29", "close": 64.97, "volume": 8300971.0}, {"date": "2017-03-30", "close": 65.33, "volume": 12831010.0}, {"date": "2017-03-31", "close": 65.06, "volume": 7734763.0}, {"date": "2017-04-03", "close": 64.92, "volume": 10468160.0}, {"date": "2017-04-04", "close": 65.09, "volume": 9239723.0}, {"date": "2017-04-05", "close": 64.88, "volume": 11422630.0}, {"date": "2017-04-06", "close": 65.06, "volume": 7628537.0}, {"date": "2017-04-07", "close": 65.13, "volume": 7522645.0}, {"date": "2017-04-10", "close": 65.29, "volume": 6317977.0}, {"date": "2017-04-11", "close": 65.38, "volume": 10164600.0}, {"date": "2017-04-12", "close": 64.48, "volume": 11280600.0}, {"date": "2017-04-13", "close": 64.02, "volume": 10118270.0}, {"date": "2017-04-17", "close": 64.72, "volume": 8844403.0}, {"date": "2017-04-18", "close": 64.51, "volume": 7502841.0}, {"date": "2017-04-19", "close": 64.57, "volume": 9455266.0}, {"date": "2017-04-20", "close": 65.35, "volume": 9492403.0}, {"date": "2017-04-21", "close": 65.41, "volume": 10006330.0}, {"date": "2017-04-24", "close": 66.34, "volume": 10498040.0}, {"date": "2017-04-25", "close": 66.66, "volume": 12385030.0}, {"date": "2017-04-26", "close": 66.67, "volume": 12030670.0}, {"date": "2017-04-27", "close": 66.65, "volume": 8111444.0}, {"date": "2017-04-28", "close": 66.34, "volume": 10386330.0}, {"date": "2017-05-01", "close": 66.14, "volume": 11234070.0}, {"date": "2017-05-02", "close": 66.46, "volume": 9278612.0}, {"date": "2017-05-03", "close": 66.51, "volume": 8722544.0}, {"date": "2017-05-04", "close": 66.58, "volume": 8143571.0}, {"date": "2017-05-05", "close": 66.92, "volume": 7110794.0}, {"date": "2017-05-08", "close": 66.74, "volume": 6078185.0}, {"date": "2017-05-09", "close": 66.83, "volume": 5968980.0}, {"date": "2017-05-10", "close": 66.69, "volume": 7471407.0}, {"date": "2017-05-11", "close": 66.67, "volume": 8400034.0}, {"date": "2017-05-12", "close": 66.3, "volume": 7180141.0}, {"date": "2017-05-15", "close": 66.61, "volume": 8413529.0}, {"date": "2017-05-16", "close": 66.54, "volume": 5847839.0}, {"date": "2017-05-17", "close": 65.21, "volume": 15212120.0}, {"date": "2017-05-18", "close": 65.3, "volume": 15255340.0}, {"date": "2017-05-19", "close": 66.16, "volume": 10281530.0}, {"date": "2017-05-22", "close": 66.67, "volume": 6496242.0}, {"date": "2017-05-23", "close": 66.81, "volume": 7849963.0}, {"date": "2017-05-24", "close": 66.89, "volume": 7877322.0}, {"date": "2017-05-25", "close": 67.33, "volume": 6834295.0}, {"date": "2017-05-26", "close": 67.41, "volume": 5990708.0}, {"date": "2017-05-30", "close": 67.39, "volume": 6086935.0}, {"date": "2017-05-31", "close": 67.52, "volume": 10502230.0}, {"date": "2017-06-01", "close": 67.94, "volume": 16107090.0}, {"date": "2017-06-02", "close": 68.21, "volume": 17761990.0}, {"date": "2017-06-05", "close": 67.97, "volume": 16550720.0}, {"date": "2017-06-06", "close": 67.51, "volume": 15201410.0}, {"date": "2017-06-07", "close": 67.43, "volume": 8329549.0}, {"date": "2017-06-08", "close": 67.65, "volume": 7040075.0}, {"date": "2017-06-09", "close": 67.91, "volume": 10427670.0}, {"date": "2017-06-12", "close": 68.16, "volume": 13889240.0}, {"date": "2017-06-13", "close": 68.44, "volume": 6717606.0}, {"date": "2017-06-14", "close": 68.37, "volume": 8885180.0}, {"date": "2017-06-15", "close": 68.78, "volume": 20188090.0}, {"date": "2017-06-16", "close": 68.68, "volume": 12516260.0}, {"date": "2017-06-19", "close": 69.1, "volume": 6862190.0}, {"date": "2017-06-20", "close": 68.36, "volume": 7225647.0}, {"date": "2017-06-21", "close": 67.9, "volume": 7521776.0}, {"date": "2017-06-22", "close": 67.76, "volume": 6921726.0}, {"date": "2017-06-23", "close": 68.01, "volume": 6967252.0}, {"date": "2017-06-26", "close": 68.03, "volume": 7153217.0}, {"date": "2017-06-27", "close": 67.52, "volume": 7409067.0}, {"date": "2017-06-28", "close": 68.13, "volume": 7304647.0}, {"date": "2017-06-29", "close": 67.55, "volume": 9543636.0}, {"date": "2017-06-30", "close": 68.11, "volume": 6742476.0}, {"date": "2017-07-03", "close": 68.53, "volume": 5553136.0}, {"date": "2017-07-05", "close": 68.73, "volume": 7227797.0}, {"date": "2017-07-06", "close": 68.13, "volume": 5599858.0}, {"date": "2017-07-07", "close": 68.66, "volume": 4166680.0}, {"date": "2017-07-10", "close": 68.86, "volume": 7908812.0}, {"date": "2017-07-11", "close": 68.8, "volume": 7676451.0}, {"date": "2017-07-12", "close": 69.18, "volume": 5810774.0}, {"date": "2017-07-13", "close": 69.13, "volume": 3932198.0}, {"date": "2017-07-14", "close": 69.43, "volume": 5514122.0}, {"date": "2017-07-17", "close": 69.39, "volume": 5099542.0}, {"date": "2017-07-18", "close": 69.23, "volume": 6833328.0}, {"date": "2017-07-19", "close": 69.3, "volume": 8864581.0}, {"date": "2017-07-20", "close": 68.91, "volume": 7384097.0}, {"date": "2017-07-21", "close": 68.78, "volume": 7634471.0}, {"date": "2017-07-24", "close": 68.63, "volume": 7551671.0}, {"date": "2017-07-25", "close": 68.54, "volume": 9072608.0}, {"date": "2017-07-26", "close": 68.63, "volume": 6803993.0}, {"date": "2017-07-27", "close": 68.24, "volume": 9631266.0}, {"date": "2017-07-28", "close": 68.4, "volume": 11435660.0}, {"date": "2017-07-31", "close": 68.31, "volume": 6684037.0}, {"date": "2017-08-01", "close": 68.11, "volume": 16763070.0}, {"date": "2017-08-02", "close": 68.41, "volume": 17642860.0}, {"date": "2017-08-03", "close": 68.75, "volume": 13289850.0}, {"date": "2017-08-04", "close": 68.88, "volume": 12733850.0}, {"date": "2017-08-07", "close": 68.88, "volume": 7753092.0}, {"date": "2017-08-08", "close": 68.67, "volume": 9136464.0}, {"date": "2017-08-09", "close": 68.69, "volume": 8083117.0}, {"date": "2017-08-10", "close": 67.82, "volume": 10771910.0}, {"date": "2017-08-11", "close": 67.86, "volume": 10489680.0}, {"date": "2017-08-14", "close": 68.57, "volume": 6680879.0}, {"date": "2017-08-15", "close": 68.42, "volume": 5049438.0}, {"date": "2017-08-16", "close": 68.61, "volume": 7725838.0}, {"date": "2017-08-17", "close": 67.42, "volume": 10766250.0}, {"date": "2017-08-18", "close": 67.15, "volume": 14082760.0}, {"date": "2017-08-21", "close": 67.26, "volume": 7447284.0}, {"date": "2017-08-22", "close": 68.03, "volume": 6548199.0}, {"date": "2017-08-23", "close": 67.39, "volume": 7020356.0}, {"date": "2017-08-24", "close": 67.18, "volume": 7917391.0}, {"date": "2017-08-25", "close": 67.5, "volume": 7846272.0}, {"date": "2017-08-28", "close": 67.46, "volume": 5991105.0}, {"date": "2017-08-29", "close": 67.95, "volume": 8143040.0}, {"date": "2017-08-30", "close": 68.23, "volume": 5463166.0}, {"date": "2017-08-31", "close": 68.46, "volume": 8635037.0}, {"date": "2017-09-01", "close": 68.52, "volume": 14501870.0}, {"date": "2017-09-05", "close": 67.83, "volume": 16015640.0}, {"date": "2017-09-06", "close": 67.9, "volume": 19690750.0}, {"date": "2017-09-07", "close": 68.04, "volume": 13882020.0}, {"date": "2017-09-08", "close": 68.27, "volume": 8066996.0}, {"date": "2017-09-11", "close": 68.86, "volume": 8005620.0}, {"date": "2017-09-12", "close": 69.19, "volume": 7606229.0}, {"date": "2017-09-13", "close": 69.09, "volume": 5528426.0}, {"date": "2017-09-14", "close": 69.42, "volume": 6864758.0}, {"date": "2017-09-15", "close": 69.39, "volume": 9269172.0}, {"date": "2017-09-18", "close": 69.78, "volume": 6142142.0}, {"date": "2017-09-19", "close": 69.85, "volume": 7153456.0}, {"date": "2017-09-20", "close": 70.36, "volume": 6664871.0}, {"date": "2017-09-21", "close": 70.57, "volume": 4350587.0}, {"date": "2017-09-22", "close": 70.75, "volume": 3518661.0}, {"date": "2017-09-25", "close": 70.75, "volume": 6917087.0}, {"date": "2017-09-26", "close": 70.75, "volume": 3997786.0}, {"date": "2017-09-27", "close": 70.83, "volume": 6916716.0}, {"date": "2017-09-28", "close": 70.79, "volume": 6124520.0}, {"date": "2017-09-29", "close": 71.0, "volume": 6500806.0}, {"date": "2017-10-02", "close": 71.49, "volume": 16755350.0}, {"date": "2017-10-03", "close": 71.8, "volume": 11793430.0}, {"date": "2017-10-04", "close": 71.78, "volume": 14760800.0}, {"date": "2017-10-05", "close": 71.95, "volume": 15051420.0}, {"date": "2017-10-06", "close": 71.94, "volume": 4427370.0}, {"date": "2017-10-09", "close": 71.74, "volume": 7813987.0}, {"date": "2017-10-10", "close": 71.85, "volume": 6257358.0}, {"date": "2017-10-11", "close": 71.81, "volume": 7293926.0}, {"date": "2017-10-12", "close": 72.19, "volume": 12111830.0}, {"date": "2017-10-13", "close": 72.06, "volume": 5754376.0}, {"date": "2017-10-16", "close": 72.14, "volume": 7209551.0}, {"date": "2017-10-17", "close": 71.95, "volume": 5235976.0}, {"date": "2017-10-18", "close": 71.98, "volume": 7876507.0}, {"date": "2017-10-19", "close": 72.18, "volume": 6962546.0}, {"date": "2017-10-20", "close": 72.96, "volume": 8849764.0}, {"date": "2017-10-23", "close": 72.5, "volume": 6791654.0}, {"date": "2017-10-24", "close": 72.91, "volume": 7863692.0}, {"date": "2017-10-25", "close": 72.19, "volume": 11068830.0}, {"date": "2017-10-26", "close": 72.29, "volume": 8316203.0}, {"date": "2017-10-27", "close": 72.32, "volume": 7534191.0}, {"date": "2017-10-30", "close": 71.82, "volume": 9081934.0}, {"date": "2017-10-31", "close": 71.53, "volume": 8780948.0}, {"date": "2017-11-01", "close": 71.49, "volume": 9046918.0}, {"date": "2017-11-02", "close": 71.9, "volume": 6924338.0}, {"date": "2017-11-03", "close": 71.83, "volume": 6965701.0}, {"date": "2017-11-06", "close": 71.87, "volume": 7123901.0}, {"date": "2017-11-07", "close": 71.98, "volume": 5180487.0}, {"date": "2017-11-08", "close": 71.86, "volume": 5622722.0}, {"date": "2017-11-09", "close": 70.96, "volume": 10441960.0}, {"date": "2017-11-10", "close": 71.06, "volume": 5334996.0}, {"date": "2017-11-13", "close": 70.82, "volume": 5248880.0}, {"date": "2017-11-14", "close": 70.63, "volume": 7062101.0}, {"date": "2017-11-15", "close": 70.23, "volume": 10618880.0}, {"date": "2017-11-16", "close": 70.89, "volume": 6038903.0}, {"date": "2017-11-17", "close": 70.5, "volume": 7745062.0}, {"date": "2017-11-20", "close": 70.82, "volume": 6473934.0}, {"date": "2017-11-21", "close": 71.33, "volume": 7381122.0}, {"date": "2017-11-22", "close": 71.41, "volume": 7037442.0}, {"date": "2017-11-24", "close": 71.41, "volume": 3387498.0}, {"date": "2017-11-27", "close": 71.53, "volume": 4739301.0}, {"date": "2017-11-28", "close": 72.62, "volume": 10064630.0}, {"date": "2017-11-29", "close": 73.26, "volume": 12393510.0}, {"date": "2017-11-30", "close": 74.51, "volume": 19672020.0}, {"date": "2017-12-01", "close": 73.59, "volume": 29693150.0}, {"date": "2017-12-04", "close": 74.21, "volume": 19276290.0}, {"date": "2017-12-05", "close": 73.58, "volume": 16547720.0}, {"date": "2017-12-06", "close": 73.69, "volume": 15569280.0}, {"date": "2017-12-07", "close": 74.37, "volume": 10918450.0}, {"date": "2017-12-08", "close": 74.69, "volume": 6804481.0}, {"date": "2017-12-11", "close": 74.54, "volume": 5911520.0}, {"date": "2017-12-12", "close": 74.62, "volume": 9250229.0}, {"date": "2017-12-13", "close": 74.91, "volume": 8626599.0}, {"date": "2017-12-14", "close": 74.4, "volume": 8905520.0}, {"date": "2017-12-15", "close": 74.52, "volume": 8934153.0}, {"date": "2017-12-18", "close": 75.05, "volume": 6017304.0}, {"date": "2017-12-19", "close": 75.07, "volume": 6204792.0}, {"date": "2017-12-20", "close": 75.32, "volume": 5778942.0}, {"date": "2017-12-21", "close": 75.38, "volume": 9456432.0}, {"date": "2017-12-22", "close": 75.4, "volume": 3724942.0}, {"date": "2017-12-26", "close": 75.48, "volume": 4938742.0}, {"date": "2017-12-27", "close": 75.66, "volume": 4723278.0}, {"date": "2017-12-28", "close": 75.81, "volume": 4629629.0}, {"date": "2017-12-29", "close": 75.67, "volume": 4825720.0}, {"date": "2018-01-02", "close": 76.12, "volume": 14903890.0}, {"date": "2018-01-03", "close": 76.53, "volume": 18155000.0}, {"date": "2018-01-04", "close": 77.09, "volume": 16482170.0}, {"date": "2018-01-05", "close": 77.62, "volume": 16996220.0}, {"date": "2018-01-08", "close": 77.94, "volume": 5726692.0}, {"date": "2018-01-09", "close": 78.44, "volume": 8967345.0}, {"date": "2018-01-10", "close": 78.43, "volume": 11664970.0}, {"date": "2018-01-11", "close": 79.43, "volume": 9448229.0}, {"date": "2018-01-12", "close": 80.17, "volume": 7431285.0}, {"date": "2018-01-16", "close": 79.45, "volume": 13332120.0}, {"date": "2018-01-17", "close": 79.89, "volume": 7814166.0}, {"date": "2018-01-18", "close": 79.46, "volume": 7764316.0}, {"date": "2018-01-19", "close": 79.69, "volume": 8537895.0}, {"date": "2018-01-22", "close": 79.69, "volume": 12175230.0}, {"date": "2018-01-23", "close": 79.73, "volume": 8953771.0}, {"date": "2018-01-24", "close": 79.66, "volume": 9660529.0}, {"date": "2018-01-25", "close": 79.74, "volume": 12073510.0}, {"date": "2018-01-26", "close": 80.66, "volume": 7977970.0}, {"date": "2018-01-29", "close": 80.12, "volume": 12843790.0}, {"date": "2018-01-30", "close": 79.49, "volume": 16739590.0}, {"date": "2018-01-31", "close": 79.73, "volume": 15991880.0}, {"date": "2018-02-01", "close": 79.59, "volume": 14169290.0}, {"date": "2018-02-02", "close": 77.99, "volume": 17540000.0}, {"date": "2018-02-05", "close": 74.45, "volume": 27408430.0}, {"date": "2018-02-06", "close": 75.81, "volume": 31980190.0}, {"date": "2018-02-07", "close": 75.95, "volume": 22666800.0}, {"date": "2018-02-08", "close": 73.02, "volume": 27275440.0}, {"date": "2018-02-09", "close": 73.81, "volume": 40356170.0}, {"date": "2018-02-12", "close": 75.0, "volume": 20769460.0}, {"date": "2018-02-13", "close": 75.17, "volume": 12974630.0}, {"date": "2018-02-14", "close": 76.12, "volume": 13482820.0}, {"date": "2018-02-15", "close": 77.27, "volume": 10775390.0}, {"date": "2018-02-16", "close": 77.29, "volume": 11161690.0}, {"date": "2018-02-20", "close": 76.51, "volume": 11838680.0}, {"date": "2018-02-21", "close": 76.53, "volume": 8650451.0}, {"date": "2018-02-22", "close": 77.04, "volume": 10544990.0}, {"date": "2018-02-23", "close": 77.68, "volume": 6603070.0}, {"date": "2018-02-26", "close": 78.75, "volume": 8610270.0}, {"date": "2018-02-27", "close": 77.76, "volume": 11012930.0}, {"date": "2018-02-28", "close": 76.65, "volume": 16203880.0}, {"date": "2018-03-01", "close": 75.15, "volume": 35548860.0}, {"date": "2018-03-02", "close": 75.13, "volume": 27048050.0}, {"date": "2018-03-05", "close": 76.03, "volume": 23030300.0}, {"date": "2018-03-06", "close": 76.37, "volume": 18534230.0}, {"date": "2018-03-07", "close": 76.36, "volume": 13622710.0}, {"date": "2018-03-08", "close": 76.76, "volume": 10846570.0}, {"date": "2018-03-09", "close": 78.45, "volume": 13056860.0}, {"date": "2018-03-12", "close": 77.48, "volume": 11067490.0}, {"date": "2018-03-13", "close": 77.1, "volume": 11506030.0}, {"date": "2018-03-14", "close": 76.26, "volume": 11587260.0}, {"date": "2018-03-15", "close": 76.48, "volume": 8362929.0}, {"date": "2018-03-16", "close": 76.58, "volume": 10821340.0}, {"date": "2018-03-19", "close": 75.99, "volume": 10765370.0}, {"date": "2018-03-20", "close": 76.25, "volume": 7082191.0}, {"date": "2018-03-21", "close": 76.34, "volume": 13818750.0}, {"date": "2018-03-22", "close": 73.82, "volume": 18793680.0}, {"date": "2018-03-23", "close": 72.74, "volume": 15456750.0}, {"date": "2018-03-26", "close": 74.5, "volume": 12185740.0}, {"date": "2018-03-27", "close": 73.47, "volume": 14725920.0}, {"date": "2018-03-28", "close": 73.22, "volume": 21892350.0}, {"date": "2018-03-29", "close": 74.29, "volume": 14057060.0}, {"date": "2018-04-02", "close": 72.76, "volume": 27488260.0}, {"date": "2018-04-03", "close": 73.77, "volume": 20149090.0}, {"date": "2018-04-04", "close": 74.09, "volume": 19984070.0}, {"date": "2018-04-05", "close": 74.84, "volume": 16495930.0}, {"date": "2018-04-06", "close": 72.77, "volume": 18338540.0}, {"date": "2018-04-09", "close": 72.55, "volume": 10276400.0}, {"date": "2018-04-10", "close": 73.66, "volume": 18495350.0}, {"date": "2018-04-11", "close": 73.12, "volume": 10629210.0}, {"date": "2018-04-12", "close": 74.17, "volume": 8921533.0}, {"date": "2018-04-13", "close": 73.99, "volume": 9893510.0}, {"date": "2018-04-16", "close": 74.73, "volume": 8232689.0}, {"date": "2018-04-17", "close": 75.36, "volume": 8668591.0}, {"date": "2018-04-18", "close": 76.14, "volume": 10138180.0}, {"date": "2018-04-19", "close": 75.93, "volume": 12515240.0}, {"date": "2018-04-20", "close": 75.6, "volume": 11612370.0}, {"date": "2018-04-23", "close": 75.51, "volume": 14427790.0}, {"date": "2018-04-24", "close": 73.4, "volume": 21086180.0}, {"date": "2018-04-25", "close": 73.61, "volume": 14949160.0}, {"date": "2018-04-26", "close": 73.34, "volume": 19943480.0}, {"date": "2018-04-27", "close": 73.19, "volume": 11555790.0}, {"date": "2018-04-30", "close": 72.22, "volume": 15867450.0}, {"date": "2018-05-01", "close": 71.89, "volume": 21828690.0}, {"date": "2018-05-02", "close": 71.26, "volume": 14783350.0}, {"date": "2018-05-03", "close": 71.43, "volume": 25825460.0}, {"date": "2018-05-04", "close": 72.26, "volume": 11695160.0}, {"date": "2018-05-07", "close": 72.74, "volume": 11817010.0}, {"date": "2018-05-08", "close": 73.26, "volume": 10341590.0}, {"date": "2018-05-09", "close": 74.05, "volume": 14973380.0}, {"date": "2018-05-10", "close": 74.55, "volume": 7213729.0}, {"date": "2018-05-11", "close": 74.71, "volume": 8056151.0}, {"date": "2018-05-14", "close": 74.58, "volume": 5856613.0}, {"date": "2018-05-15", "close": 74.33, "volume": 10180480.0}, {"date": "2018-05-16", "close": 74.6, "volume": 6281408.0}, {"date": "2018-05-17", "close": 74.89, "volume": 7515089.0}, {"date": "2018-05-18", "close": 75.33, "volume": 7478324.0}, {"date": "2018-05-21", "close": 76.47, "volume": 13733110.0}, {"date": "2018-05-22", "close": 75.53, "volume": 8754754.0}, {"date": "2018-05-23", "close": 75.46, "volume": 12909000.0}, {"date": "2018-05-24", "close": 75.83, "volume": 9371754.0}, {"date": "2018-05-25", "close": 75.69, "volume": 8111816.0}, {"date": "2018-05-29", "close": 74.48, "volume": 18470290.0}, {"date": "2018-05-30", "close": 75.53, "volume": 11431710.0}, {"date": "2018-05-31", "close": 74.44, "volume": 14116540.0}, {"date": "2018-06-01", "close": 75.26, "volume": 9717092.0}, {"date": "2018-06-04", "close": 75.15, "volume": 8788578.0}, {"date": "2018-06-05", "close": 75.24, "volume": 7899589.0}, {"date": "2018-06-06", "close": 75.87, "volume": 6751782.0}, {"date": "2018-06-07", "close": 76.19, "volume": 9952435.0}, {"date": "2018-06-08", "close": 76.44, "volume": 6557887.0}, {"date": "2018-06-11", "close": 76.59, "volume": 5225209.0}, {"date": "2018-06-12", "close": 76.51, "volume": 5802797.0}, {"date": "2018-06-13", "close": 75.9, "volume": 8553710.0}, {"date": "2018-06-14", "close": 75.61, "volume": 10489250.0}, {"date": "2018-06-15", "close": 75.12, "volume": 14748690.0}, {"date": "2018-06-18", "close": 74.81, "volume": 8330111.0}, {"date": "2018-06-19", "close": 73.23, "volume": 17955370.0}, {"date": "2018-06-20", "close": 73.28, "volume": 11975930.0}, {"date": "2018-06-21", "close": 72.36, "volume": 15454940.0}, {"date": "2018-06-22", "close": 72.61, "volume": 13644240.0}, {"date": "2018-06-25", "close": 71.69, "volume": 23091540.0}, {"date": "2018-06-26", "close": 71.96, "volume": 11342150.0}, {"date": "2018-06-27", "close": 71.38, "volume": 19853150.0}, {"date": "2018-06-28", "close": 71.48, "volume": 15326400.0}, {"date": "2018-06-29", "close": 71.63, "volume": 14907980.0}, {"date": "2018-07-02", "close": 71.79, "volume": 14098660.0}, {"date": "2018-07-03", "close": 71.56, "volume": 7083332.0}, {"date": "2018-07-05", "close": 71.91, "volume": 8462267.0}, {"date": "2018-07-06", "close": 72.16, "volume": 9757529.0}, {"date": "2018-07-09", "close": 73.5, "volume": 13022480.0}, {"date": "2018-07-10", "close": 73.73, "volume": 9880189.0}, {"date": "2018-07-11", "close": 72.52, "volume": 14198960.0}, {"date": "2018-07-12", "close": 73.37, "volume": 12705620.0}, {"date": "2018-07-13", "close": 73.75, "volume": 18494080.0}, {"date": "2018-07-16", "close": 73.45, "volume": 9572445.0}, {"date": "2018-07-17", "close": 73.74, "volume": 7326022.0}, {"date": "2018-07-18", "close": 74.55, "volume": 13813250.0}, {"date": "2018-07-19", "close": 74.52, "volume": 8790004.0}, {"date": "2018-07-20", "close": 74.44, "volume": 7917865.0}, {"date": "2018-07-23", "close": 73.98, "volume": 7821045.0}, {"date": "2018-07-24", "close": 74.29, "volume": 12132990.0}, {"date": "2018-07-25", "close": 75.42, "volume": 17924370.0}, {"date": "2018-07-26", "close": 76.0, "volume": 15115170.0}, {"date": "2018-07-27", "close": 76.01, "volume": 11281530.0}, {"date": "2018-07-30", "close": 75.26, "volume": 13415590.0}, {"date": "2018-07-31", "close": 76.92, "volume": 17708760.0}, {"date": "2018-08-01", "close": 75.88, "volume": 14214590.0}, {"date": "2018-08-02", "close": 75.78, "volume": 10812430.0}, {"date": "2018-08-03", "close": 75.85, "volume": 11021500.0}, {"date": "2018-08-06", "close": 75.96, "volume": 5460333.0}, {"date": "2018-08-07", "close": 76.5, "volume": 8381937.0}, {"date": "2018-08-08", "close": 76.16, "volume": 4745182.0}, {"date": "2018-08-09", "close": 75.74, "volume": 13080620.0}, {"date": "2018-08-10", "close": 75.07, "volume": 10684820.0}, {"date": "2018-08-13", "close": 74.71, "volume": 13467630.0}, {"date": "2018-08-14", "close": 75.23, "volume": 8500515.0}, {"date": "2018-08-15", "close": 74.87, "volume": 20329380.0}, {"date": "2018-08-16", "close": 75.82, "volume": 10447180.0}, {"date": "2018-08-17", "close": 76.28, "volume": 13993100.0}, {"date": "2018-08-20", "close": 76.79, "volume": 8234507.0}, {"date": "2018-08-21", "close": 77.36, "volume": 10026790.0}, {"date": "2018-08-22", "close": 76.61, "volume": 7149661.0}, {"date": "2018-08-23", "close": 76.39, "volume": 8336522.0}, {"date": "2018-08-24", "close": 76.72, "volume": 6411553.0}, {"date": "2018-08-27", "close": 77.69, "volume": 9756373.0}, {"date": "2018-08-28", "close": 77.53, "volume": 8440645.0}, {"date": "2018-08-29", "close": 77.59, "volume": 6339031.0}, {"date": "2018-08-30", "close": 77.05, "volume": 10145640.0}, {"date": "2018-08-31", "close": 77.1, "volume": 7192418.0}, {"date": "2018-09-04", "close": 77.04, "volume": 8597691.0}, {"date": "2018-09-05", "close": 77.59, "volume": 10761260.0}, {"date": "2018-09-06", "close": 77.83, "volume": 8082965.0}, {"date": "2018-09-07", "close": 77.59, "volume": 11039670.0}, {"date": "2018-09-10", "close": 77.99, "volume": 9544710.0}, {"date": "2018-09-11", "close": 77.97, "volume": 6945629.0}, {"date": "2018-09-12", "close": 78.21, "volume": 10906170.0}, {"date": "2018-09-13", "close": 78.68, "volume": 8848986.0}, {"date": "2018-09-14", "close": 79.07, "volume": 8478536.0}, {"date": "2018-09-17", "close": 79.1, "volume": 8368533.0}, {"date": "2018-09-18", "close": 79.82, "volume": 8690944.0}, {"date": "2018-09-19", "close": 79.75, "volume": 7938275.0}, {"date": "2018-09-20", "close": 79.87, "volume": 11448540.0}, {"date": "2018-09-21", "close": 80.0, "volume": 15133880.0}, {"date": "2018-09-24", "close": 78.63, "volume": 11999400.0}, {"date": "2018-09-25", "close": 78.39, "volume": 12342580.0}, {"date": "2018-09-26", "close": 78.34, "volume": 11426220.0}, {"date": "2018-09-27", "close": 78.45, "volume": 8504176.0}, {"date": "2018-09-28", "close": 78.4, "volume": 7545351.0}, {"date": "2018-10-01", "close": 79.09, "volume": 16832130.0}, {"date": "2018-10-02", "close": 79.27, "volume": 8523660.0}, {"date": "2018-10-03", "close": 79.6, "volume": 10533790.0}, {"date": "2018-10-04", "close": 79.34, "volume": 12520920.0}, {"date": "2018-10-05", "close": 78.93, "volume": 14165540.0}, {"date": "2018-10-08", "close": 79.13, "volume": 9359667.0}, {"date": "2018-10-09", "close": 77.91, "volume": 11606830.0}, {"date": "2018-10-10", "close": 75.4, "volume": 34040720.0}, {"date": "2018-10-11", "close": 73.41, "volume": 54550200.0}, {"date": "2018-10-12", "close": 73.9, "volume": 29408440.0}, {"date": "2018-10-15", "close": 74.04, "volume": 15195610.0}, {"date": "2018-10-16", "close": 75.29, "volume": 12547320.0}, {"date": "2018-10-17", "close": 74.74, "volume": 15610610.0}, {"date": "2018-10-18", "close": 73.45, "volume": 19136620.0}, {"date": "2018-10-19", "close": 73.18, "volume": 17087800.0}, {"date": "2018-10-22", "close": 72.93, "volume": 13672300.0}, {"date": "2018-10-23", "close": 71.73, "volume": 25138940.0}, {"date": "2018-10-24", "close": 69.3, "volume": 22168050.0}, {"date": "2018-10-25", "close": 69.79, "volume": 23871510.0}, {"date": "2018-10-26", "close": 69.1, "volume": 34330800.0}, {"date": "2018-10-29", "close": 67.95, "volume": 23640990.0}, {"date": "2018-10-30", "close": 69.35, "volume": 23445810.0}, {"date": "2018-10-31", "close": 69.88, "volume": 14203420.0}, {"date": "2018-11-01", "close": 71.11, "volume": 22651850.0}, {"date": "2018-11-02", "close": 70.99, "volume": 23213770.0}, {"date": "2018-11-05", "close": 71.36, "volume": 17524350.0}, {"date": "2018-11-06", "close": 72.11, "volume": 15588600.0}, {"date": "2018-11-07", "close": 73.28, "volume": 14217670.0}, {"date": "2018-11-08", "close": 73.16, "volume": 11967440.0}, {"date": "2018-11-09", "close": 72.42, "volume": 23409060.0}, {"date": "2018-11-12", "close": 70.99, "volume": 10819580.0}, {"date": "2018-11-13", "close": 71.31, "volume": 16032160.0}, {"date": "2018-11-14", "close": 71.07, "volume": 18372220.0}, {"date": "2018-11-15", "close": 72.01, "volume": 24411510.0}, {"date": "2018-11-16", "close": 71.99, "volume": 15153160.0}, {"date": "2018-11-19", "close": 70.85, "volume": 14364690.0}, {"date": "2018-11-20", "close": 69.38, "volume": 18024910.0}, {"date": "2018-11-21", "close": 69.87, "volume": 10846050.0}, {"date": "2018-11-23", "close": 69.73, "volume": 6205521.0}, {"date": "2018-11-26", "close": 70.24, "volume": 12801310.0}, {"date": "2018-11-27", "close": 70.12, "volume": 14430820.0}, {"date": "2018-11-28", "close": 71.8, "volume": 14114670.0}, {"date": "2018-11-29", "close": 71.84, "volume": 12997940.0}, {"date": "2018-11-30", "close": 72.54, "volume": 16427970.0}, {"date": "2018-12-03", "close": 73.38, "volume": 19552350.0}, {"date": "2018-12-04", "close": 70.26, "volume": 20580270.0}, {"date": "2018-12-06", "close": 69.87, "volume": 28325820.0}, {"date": "2018-12-07", "close": 68.03, "volume": 19238290.0}, {"date": "2018-12-10", "close": 68.2, "volume": 25360000.0}, {"date": "2018-12-11", "close": 67.8, "volume": 18475240.0}, {"date": "2018-12-12", "close": 68.18, "volume": 14776420.0}, {"date": "2018-12-13", "close": 67.99, "volume": 15917810.0}, {"date": "2018-12-14", "close": 67.05, "volume": 14806120.0}, {"date": "2018-12-17", "close": 65.95, "volume": 19796760.0}, {"date": "2018-12-18", "close": 66.28, "volume": 15664670.0}, {"date": "2018-12-19", "close": 65.03, "volume": 23552710.0}, {"date": "2018-12-20", "close": 63.84, "volume": 25709870.0}, {"date": "2018-12-21", "close": 62.25, "volume": 28744160.0}, {"date": "2018-12-24", "close": 60.34, "volume": 15800230.0}, {"date": "2018-12-26", "close": 63.15, "volume": 17443290.0}, {"date": "2018-12-27", "close": 63.94, "volume": 13979560.0}, {"date": "2018-12-28", "close": 63.77, "volume": 15917230.0}, {"date": "2018-12-31", "close": 64.41, "volume": 10068920.0}, {"date": "2019-01-02", "close": 64.74, "volume": 14684870.0}, {"date": "2019-01-03", "close": 62.77, "volume": 25976240.0}, {"date": "2019-01-04", "close": 65.15, "volume": 19883640.0}, {"date": "2019-01-07", "close": 65.68, "volume": 15193150.0}, {"date": "2019-01-08", "close": 66.58, "volume": 23069470.0}, {"date": "2019-01-09", "close": 67.03, "volume": 10036630.0}, {"date": "2019-01-10", "close": 67.94, "volume": 8900390.0}, {"date": "2019-01-11", "close": 67.87, "volume": 10691270.0}, {"date": "2019-01-14", "close": 67.86, "volume": 10082970.0}, {"date": "2019-01-15", "close": 67.65, "volume": 12517390.0}, {"date": "2019-01-16", "close": 67.72, "volume": 12029890.0}, {"date": "2019-01-17", "close": 68.88, "volume": 22922460.0}, {"date": "2019-01-18", "close": 70.19, "volume": 19973310.0}, {"date": "2019-01-22", "close": 68.74, "volume": 15935260.0}, {"date": "2019-01-23", "close": 68.84, "volume": 13243830.0}, {"date": "2019-01-24", "close": 69.19, "volume": 10361170.0}, {"date": "2019-01-25", "close": 70.07, "volume": 13058640.0}, {"date": "2019-01-28", "close": 69.4, "volume": 13143880.0}, {"date": "2019-01-29", "close": 70.36, "volume": 12382540.0}, {"date": "2019-01-30", "close": 71.46, "volume": 16892460.0}, {"date": "2019-01-31", "close": 71.77, "volume": 13867100.0}, {"date": "2019-02-01", "close": 71.88, "volume": 11844950.0}, {"date": "2019-02-04", "close": 72.81, "volume": 7688391.0}, {"date": "2019-02-05", "close": 73.44, "volume": 9076558.0}, {"date": "2019-02-06", "close": 73.46, "volume": 15557620.0}, {"date": "2019-02-07", "close": 72.96, "volume": 15611350.0}, {"date": "2019-02-08", "close": 73.07, "volume": 15975990.0}, {"date": "2019-02-11", "close": 73.46, "volume": 7909836.0}, {"date": "2019-02-12", "close": 74.6, "volume": 8909662.0}, {"date": "2019-02-13", "close": 75.04, "volume": 8134248.0}, {"date": "2019-02-14", "close": 74.69, "volume": 11703650.0}, {"date": "2019-02-15", "close": 75.69, "volume": 9571811.0}, {"date": "2019-02-19", "close": 75.66, "volume": 7994191.0}, {"date": "2019-02-20", "close": 76.02, "volume": 8910869.0}, {"date": "2019-02-21", "close": 75.71, "volume": 6782680.0}, {"date": "2019-02-22", "close": 76.21, "volume": 9816902.0}, {"date": "2019-02-25", "close": 76.51, "volume": 10108500.0}, {"date": "2019-02-26", "close": 76.3, "volume": 11730850.0}, {"date": "2019-02-27", "close": 76.6, "volume": 8032557.0}, {"date": "2019-02-28", "close": 76.34, "volume": 8530458.0}, {"date": "2019-03-01", "close": 76.41, "volume": 12786360.0}, {"date": "2019-03-04", "close": 76.07, "volume": 19150430.0}, {"date": "2019-03-05", "close": 75.58, "volume": 13820450.0}, {"date": "2019-03-06", "close": 74.87, "volume": 18467360.0}, {"date": "2019-03-07", "close": 74.42, "volume": 19104700.0}, {"date": "2019-03-08", "close": 74.27, "volume": 14341280.0}, {"date": "2019-03-11", "close": 74.9, "volume": 15280040.0}, {"date": "2019-03-12", "close": 74.28, "volume": 17995790.0}, {"date": "2019-03-13", "close": 74.93, "volume": 13387870.0}, {"date": "2019-03-14", "close": 74.68, "volume": 9636528.0}, {"date": "2019-03-15", "close": 73.99, "volume": 24900050.0}, {"date": "2019-03-18", "close": 74.71, "volume": 10313890.0}, {"date": "2019-03-19", "close": 74.44, "volume": 10778090.0}, {"date": "2019-03-20", "close": 73.93, "volume": 11259450.0}, {"date": "2019-03-21", "close": 74.64, "volume": 10638630.0}, {"date": "2019-03-22", "close": 72.95, "volume": 18004390.0}, {"date": "2019-03-25", "close": 73.12, "volume": 12372760.0}, {"date": "2019-03-26", "close": 73.61, "volume": 10523980.0}, {"date": "2019-03-27", "close": 73.69, "volume": 10531130.0}, {"date": "2019-03-28", "close": 74.23, "volume": 10030090.0}, {"date": "2019-03-29", "close": 75.03, "volume": 10138770.0}, {"date": "2019-04-01", "close": 76.58, "volume": 15512980.0}, {"date": "2019-04-02", "close": 76.55, "volume": 10397580.0}, {"date": "2019-04-03", "close": 76.32, "volume": 12714560.0}, {"date": "2019-04-04", "close": 76.79, "volume": 9236592.0}, {"date": "2019-04-05", "close": 77.01, "volume": 7531043.0}, {"date": "2019-04-08", "close": 76.68, "volume": 8819137.0}, {"date": "2019-04-09", "close": 75.64, "volume": 9812817.0}, {"date": "2019-04-10", "close": 75.62, "volume": 13974690.0}, {"date": "2019-04-11", "close": 76.27, "volume": 9532153.0}, {"date": "2019-04-12", "close": 77.28, "volume": 11175120.0}, {"date": "2019-04-15", "close": 76.85, "volume": 7367611.0}, {"date": "2019-04-16", "close": 77.32, "volume": 7101573.0}, {"date": "2019-04-17", "close": 77.42, "volume": 10363900.0}, {"date": "2019-04-18", "close": 78.31, "volume": 13192660.0}, {"date": "2019-04-22", "close": 78.07, "volume": 6477632.0}, {"date": "2019-04-23", "close": 78.75, "volume": 13760480.0}, {"date": "2019-04-24", "close": 78.52, "volume": 7717823.0}, {"date": "2019-04-25", "close": 76.94, "volume": 12555930.0}, {"date": "2019-04-26", "close": 77.52, "volume": 12262590.0}, {"date": "2019-04-29", "close": 77.7, "volume": 8758951.0}, {"date": "2019-04-30", "close": 78.01, "volume": 9546653.0}, {"date": "2019-05-01", "close": 77.5, "volume": 16918680.0}, {"date": "2019-05-02", "close": 77.46, "volume": 16360970.0}, {"date": "2019-05-03", "close": 78.4, "volume": 12904070.0}, {"date": "2019-05-06", "close": 77.65, "volume": 11928830.0}, {"date": "2019-05-07", "close": 76.08, "volume": 18356220.0}, {"date": "2019-05-08", "close": 76.08, "volume": 16464960.0}, {"date": "2019-05-09", "close": 75.97, "volume": 14923660.0}, {"date": "2019-05-10", "close": 76.27, "volume": 17419840.0}, {"date": "2019-05-13", "close": 74.1, "volume": 20011030.0}, {"date": "2019-05-14", "close": 74.87, "volume": 11318010.0}, {"date": "2019-05-15", "close": 74.97, "volume": 12289960.0}, {"date": "2019-05-16", "close": 75.66, "volume": 7450005.0}, {"date": "2019-05-17", "close": 74.82, "volume": 16305650.0}, {"date": "2019-05-20", "close": 74.63, "volume": 11638490.0}, {"date": "2019-05-21", "close": 75.51, "volume": 10612270.0}, {"date": "2019-05-22", "close": 74.89, "volume": 9114746.0}, {"date": "2019-05-23", "close": 73.75, "volume": 16205770.0}, {"date": "2019-05-24", "close": 73.78, "volume": 11127430.0}, {"date": "2019-05-28", "close": 73.1, "volume": 11263080.0}, {"date": "2019-05-29", "close": 72.77, "volume": 14257070.0}, {"date": "2019-05-30", "close": 73.05, "volume": 10103510.0}, {"date": "2019-05-31", "close": 72.05, "volume": 13718390.0}, {"date": "2019-06-03", "close": 72.54, "volume": 17514950.0}, {"date": "2019-06-04", "close": 74.27, "volume": 16424740.0}, {"date": "2019-06-05", "close": 74.99, "volume": 12865640.0}, {"date": "2019-06-06", "close": 75.12, "volume": 11387330.0}, {"date": "2019-06-07", "close": 75.72, "volume": 9234296.0}, {"date": "2019-06-10", "close": 75.82, "volume": 9513873.0}, {"date": "2019-06-11", "close": 75.17, "volume": 11936560.0}, {"date": "2019-06-12", "close": 75.33, "volume": 5612474.0}, {"date": "2019-06-13", "close": 75.71, "volume": 6987036.0}, {"date": "2019-06-14", "close": 75.41, "volume": 5966596.0}, {"date": "2019-06-17", "close": 75.15, "volume": 7708766.0}, {"date": "2019-06-18", "close": 76.61, "volume": 12506300.0}, {"date": "2019-06-19", "close": 76.55, "volume": 11171680.0}, {"date": "2019-06-20", "close": 77.83, "volume": 14503220.0}, {"date": "2019-06-21", "close": 77.08, "volume": 11526840.0}, {"date": "2019-06-24", "close": 76.93, "volume": 8388348.0}, {"date": "2019-06-25", "close": 76.35, "volume": 9267637.0}, {"date": "2019-06-26", "close": 76.54, "volume": 7262692.0}, {"date": "2019-06-27", "close": 76.61, "volume": 7573783.0}, {"date": "2019-06-28", "close": 77.42, "volume": 11152330.0}, {"date": "2019-07-01", "close": 77.49, "volume": 10319400.0}, {"date": "2019-07-02", "close": 77.39, "volume": 9237308.0}, {"date": "2019-07-03", "close": 77.82, "volume": 8091385.0}, {"date": "2019-07-05", "close": 77.51, "volume": 6388987.0}, {"date": "2019-07-08", "close": 76.87, "volume": 6039855.0}, {"date": "2019-07-09", "close": 76.7, "volume": 10137500.0}, {"date": "2019-07-10", "close": 76.52, "volume": 10124840.0}, {"date": "2019-07-11", "close": 77.04, "volume": 7393867.0}, {"date": "2019-07-12", "close": 78.39, "volume": 12152770.0}, {"date": "2019-07-15", "close": 78.07, "volume": 4452546.0}, {"date": "2019-07-16", "close": 78.57, "volume": 8115339.0}, {"date": "2019-07-17", "close": 76.89, "volume": 11235100.0}, {"date": "2019-07-18", "close": 77.03, "volume": 6647874.0}, {"date": "2019-07-19", "close": 77.45, "volume": 7601729.0}, {"date": "2019-07-22", "close": 77.51, "volume": 8448168.0}, {"date": "2019-07-23", "close": 78.49, "volume": 10284180.0}, {"date": "2019-07-24", "close": 78.83, "volume": 8692520.0}, {"date": "2019-07-25", "close": 78.67, "volume": 8759039.0}, {"date": "2019-07-26", "close": 78.5, "volume": 6148092.0}, {"date": "2019-07-29", "close": 78.36, "volume": 5387503.0}, {"date": "2019-07-30", "close": 78.7, "volume": 7071716.0}, {"date": "2019-07-31", "close": 77.82, "volume": 12485270.0}, {"date": "2019-08-01", "close": 76.31, "volume": 18665730.0}, {"date": "2019-08-02", "close": 75.82, "volume": 12992430.0}, {"date": "2019-08-05", "close": 73.72, "volume": 14505160.0}, {"date": "2019-08-06", "close": 74.83, "volume": 11758590.0}, {"date": "2019-08-07", "close": 74.79, "volume": 15604350.0}, {"date": "2019-08-08", "close": 76.06, "volume": 9353090.0}, {"date": "2019-08-09", "close": 75.42, "volume": 8213556.0}, {"date": "2019-08-12", "close": 74.38, "volume": 15560640.0}, {"date": "2019-08-13", "close": 75.27, "volume": 14380810.0}, {"date": "2019-08-14", "close": 72.97, "volume": 13653810.0}, {"date": "2019-08-15", "close": 72.89, "volume": 11981830.0}, {"date": "2019-08-16", "close": 74.3, "volume": 9575517.0}, {"date": "2019-08-19", "close": 75.0, "volume": 4260525.0}, {"date": "2019-08-20", "close": 74.56, "volume": 4695401.0}, {"date": "2019-08-21", "close": 75.02, "volume": 5399205.0}, {"date": "2019-08-22", "close": 75.13, "volume": 7692406.0}, {"date": "2019-08-23", "close": 73.12, "volume": 26477620.0}, {"date": "2019-08-26", "close": 73.66, "volume": 14041870.0}, {"date": "2019-08-27", "close": 73.28, "volume": 9943314.0}, {"date": "2019-08-28", "close": 74.18, "volume": 11921310.0}, {"date": "2019-08-29", "close": 75.45, "volume": 10651040.0}, {"date": "2019-08-30", "close": 75.76, "volume": 7500225.0}, {"date": "2019-09-03", "close": 74.73, "volume": 12787100.0}, {"date": "2019-09-04", "close": 75.68, "volume": 9265735.0}, {"date": "2019-09-05", "close": 77.04, "volume": 14267050.0}, {"date": "2019-09-06", "close": 77.2, "volume": 6940300.0}, {"date": "2019-09-09", "close": 77.43, "volume": 8080968.0}, {"date": "2019-09-10", "close": 78.14, "volume": 9487356.0}, {"date": "2019-09-11", "close": 78.87, "volume": 14262630.0}, {"date": "2019-09-12", "close": 78.92, "volume": 18667740.0}, {"date": "2019-09-13", "close": 79.35, "volume": 9357681.0}, {"date": "2019-09-16", "close": 79.28, "volume": 8011684.0}, {"date": "2019-09-17", "close": 79.24, "volume": 6250776.0}, {"date": "2019-09-18", "close": 79.12, "volume": 8089653.0}, {"date": "2019-09-19", "close": 78.72, "volume": 5076787.0}, {"date": "2019-09-20", "close": 77.81, "volume": 10493360.0}, {"date": "2019-09-23", "close": 77.66, "volume": 14480280.0}, {"date": "2019-09-24", "close": 77.22, "volume": 11885630.0}, {"date": "2019-09-25", "close": 77.72, "volume": 10003010.0}, {"date": "2019-09-26", "close": 77.83, "volume": 9600984.0}, {"date": "2019-09-27", "close": 77.52, "volume": 10226850.0}, {"date": "2019-09-30", "close": 77.63, "volume": 6225132.0}, {"date": "2019-10-01", "close": 75.77, "volume": 15975630.0}, {"date": "2019-10-02", "close": 74.34, "volume": 12499800.0}, {"date": "2019-10-03", "close": 74.83, "volume": 16635180.0}, {"date": "2019-10-04", "close": 75.61, "volume": 9178987.0}, {"date": "2019-10-07", "close": 75.23, "volume": 7305680.0}, {"date": "2019-10-08", "close": 74.07, "volume": 11582450.0}, {"date": "2019-10-09", "close": 74.7, "volume": 6271933.0}, {"date": "2019-10-10", "close": 75.38, "volume": 9322265.0}, {"date": "2019-10-11", "close": 76.8, "volume": 16252270.0}, {"date": "2019-10-14", "close": 76.65, "volume": 4863349.0}, {"date": "2019-10-15", "close": 77.27, "volume": 8985775.0}, {"date": "2019-10-16", "close": 77.23, "volume": 8797300.0}, {"date": "2019-10-17", "close": 77.61, "volume": 7978942.0}, {"date": "2019-10-18", "close": 76.94, "volume": 9694811.0}, {"date": "2019-10-21", "close": 77.4, "volume": 8428064.0}, {"date": "2019-10-22", "close": 78.01, "volume": 11366750.0}, {"date": "2019-10-23", "close": 78.0, "volume": 7390190.0}, {"date": "2019-10-24", "close": 78.11, "volume": 8414560.0}, {"date": "2019-10-25", "close": 78.6, "volume": 7718550.0}, {"date": "2019-10-28", "close": 78.82, "volume": 8138157.0}, {"date": "2019-10-29", "close": 79.08, "volume": 10429210.0}, {"date": "2019-10-30", "close": 79.36, "volume": 9208262.0}, {"date": "2019-10-31", "close": 78.51, "volume": 10693180.0}, {"date": "2019-11-01", "close": 80.22, "volume": 19657950.0}, {"date": "2019-11-04", "close": 81.15, "volume": 15294170.0}, {"date": "2019-11-05", "close": 81.32, "volume": 14923910.0}, {"date": "2019-11-06", "close": 81.37, "volume": 12253190.0}, {"date": "2019-11-07", "close": 81.65, "volume": 10296960.0}, {"date": "2019-11-08", "close": 81.76, "volume": 6323390.0}, {"date": "2019-11-11", "close": 81.8, "volume": 5801492.0}, {"date": "2019-11-12", "close": 81.79, "volume": 8293520.0}, {"date": "2019-11-13", "close": 81.45, "volume": 9892093.0}, {"date": "2019-11-14", "close": 81.71, "volume": 7355029.0}, {"date": "2019-11-15", "close": 82.31, "volume": 6150737.0}, {"date": "2019-11-18", "close": 82.0, "volume": 5119374.0}, {"date": "2019-11-19", "close": 81.93, "volume": 9192815.0}, {"date": "2019-11-20", "close": 81.28, "volume": 14726650.0}, {"date": "2019-11-21", "close": 81.25, "volume": 6094774.0}, {"date": "2019-11-22", "close": 81.67, "volume": 5205115.0}, {"date": "2019-11-25", "close": 82.26, "volume": 9190238.0}, {"date": "2019-11-26", "close": 82.5, "volume": 6069444.0}, {"date": "2019-11-27", "close": 82.42, "volume": 9186238.0}, {"date": "2019-11-29", "close": 82.04, "volume": 5645448.0}, {"date": "2019-12-02", "close": 80.69, "volume": 18275950.0}, {"date": "2019-12-03", "close": 79.81, "volume": 20416280.0}, {"date": "2019-12-04", "close": 80.12, "volume": 16090300.0}, {"date": "2019-12-05", "close": 80.14, "volume": 18539370.0}, {"date": "2019-12-06", "close": 81.11, "volume": 8966740.0}, {"date": "2019-12-09", "close": 80.8, "volume": 7266513.0}, {"date": "2019-12-10", "close": 80.7, "volume": 9046866.0}, {"date": "2019-12-11", "close": 81.21, "volume": 9070298.0}, {"date": "2019-12-12", "close": 81.93, "volume": 15561890.0}, {"date": "2019-12-13", "close": 81.71, "volume": 11754860.0}, {"date": "2019-12-16", "close": 81.67, "volume": 8046880.0}, {"date": "2019-12-17", "close": 81.59, "volume": 5949606.0}, {"date": "2019-12-18", "close": 81.25, "volume": 6679406.0}, {"date": "2019-12-19", "close": 81.47, "volume": 5743972.0}, {"date": "2019-12-20", "close": 81.44, "volume": 8913222.0}, {"date": "2019-12-23", "close": 82.11, "volume": 5675994.0}, {"date": "2019-12-24", "close": 81.78, "volume": 4451649.0}, {"date": "2019-12-26", "close": 81.97, "volume": 3914175.0}, {"date": "2019-12-27", "close": 81.9, "volume": 5300722.0}, {"date": "2019-12-30", "close": 81.52, "volume": 7716351.0}, {"date": "2019-12-31", "close": 81.47, "volume": 6458168.0}, {"date": "2020-01-02", "close": 83.01, "volume": 16058040.0}, {"date": "2020-01-03", "close": 82.85, "volume": 17571310.0}, {"date": "2020-01-06", "close": 82.88, "volume": 16153210.0}, {"date": "2020-01-07", "close": 82.71, "volume": 16689120.0}, {"date": "2020-01-08", "close": 82.99, "volume": 10677740.0}, {"date": "2020-01-09", "close": 83.34, "volume": 7407283.0}, {"date": "2020-01-10", "close": 82.75, "volume": 8857680.0}, {"date": "2020-01-13", "close": 83.43, "volume": 7893866.0}, {"date": "2020-01-14", "close": 83.44, "volume": 9649517.0}, {"date": "2020-01-15", "close": 83.57, "volume": 12014520.0}, {"date": "2020-01-16", "close": 84.4, "volume": 9493262.0}, {"date": "2020-01-17", "close": 84.41, "volume": 7013382.0}, {"date": "2020-01-21", "close": 83.48, "volume": 13004980.0}, {"date": "2020-01-22", "close": 83.04, "volume": 7490548.0}, {"date": "2020-01-23", "close": 83.94, "volume": 10758540.0}, {"date": "2020-01-24", "close": 83.55, "volume": 13402180.0}, {"date": "2020-01-27", "close": 81.97, "volume": 15013840.0}, {"date": "2020-01-28", "close": 82.5, "volume": 14918250.0}, {"date": "2020-01-29", "close": 82.94, "volume": 10355150.0}, {"date": "2020-01-30", "close": 83.03, "volume": 13158160.0}, {"date": "2020-01-31", "close": 81.11, "volume": 19083570.0}, {"date": "2020-02-03", "close": 81.08, "volume": 15676590.0}, {"date": "2020-02-04", "close": 82.61, "volume": 13597200.0}, {"date": "2020-02-05", "close": 83.99, "volume": 12835800.0}, {"date": "2020-02-06", "close": 84.26, "volume": 8627569.0}, {"date": "2020-02-07", "close": 83.65, "volume": 12394520.0}, {"date": "2020-02-10", "close": 84.12, "volume": 8074222.0}, {"date": "2020-02-11", "close": 84.44, "volume": 6291531.0}, {"date": "2020-02-12", "close": 85.23, "volume": 7808960.0}, {"date": "2020-02-13", "close": 84.75, "volume": 8231457.0}, {"date": "2020-02-14", "close": 84.64, "volume": 5319331.0}, {"date": "2020-02-18", "close": 84.16, "volume": 10399660.0}, {"date": "2020-02-19", "close": 84.13, "volume": 4638710.0}, {"date": "2020-02-20", "close": 84.01, "volume": 9518717.0}, {"date": "2020-02-21", "close": 83.59, "volume": 13184750.0}, {"date": "2020-02-24", "close": 81.21, "volume": 18010140.0}, {"date": "2020-02-25", "close": 77.9, "volume": 33000780.0}, {"date": "2020-02-26", "close": 77.31, "volume": 32619780.0}, {"date": "2020-02-27", "close": 74.44, "volume": 42597280.0}, {"date": "2020-02-28", "close": 73.08, "volume": 79119620.0}, {"date": "2020-03-02", "close": 75.65, "volume": 44798850.0}, {"date": "2020-03-03", "close": 73.8, "volume": 53823950.0}, {"date": "2020-03-04", "close": 76.85, "volume": 32387760.0}, {"date": "2020-03-05", "close": 73.09, "volume": 28762270.0}, {"date": "2020-03-06", "close": 72.45, "volume": 40681430.0}, {"date": "2020-03-09", "close": 65.77, "volume": 24792490.0}, {"date": "2020-03-10", "close": 69.18, "volume": 18385690.0}, {"date": "2020-03-11", "close": 65.12, "volume": 28414930.0}, {"date": "2020-03-12", "close": 58.38, "volume": 23659800.0}, {"date": "2020-03-13", "close": 62.94, "volume": 18660280.0}, {"date": "2020-03-16", "close": 55.8, "volume": 18656360.0}, {"date": "2020-03-17", "close": 58.37, "volume": 24962190.0}, {"date": "2020-03-18", "close": 54.07, "volume": 26018890.0}, {"date": "2020-03-19", "close": 54.11, "volume": 16868080.0}, {"date": "2020-03-20", "close": 51.4, "volume": 22341670.0}, {"date": "2020-03-23", "close": 48.77, "volume": 34346560.0}, {"date": "2020-03-24", "close": 54.94, "volume": 29349660.0}, {"date": "2020-03-25", "close": 57.83, "volume": 27752990.0}, {"date": "2020-03-26", "close": 61.48, "volume": 22110200.0}, {"date": "2020-03-27", "close": 58.89, "volume": 22486660.0}, {"date": "2020-03-30", "close": 59.75, "volume": 15759040.0}, {"date": "2020-03-31", "close": 59.01, "volume": 12884420.0}, {"date": "2020-04-01", "close": 56.35, "volume": 16057430.0}, {"date": "2020-04-02", "close": 57.1, "volume": 23895130.0}, {"date": "2020-04-03", "close": 56.34, "volume": 15912380.0}, {"date": "2020-04-06", "close": 60.24, "volume": 19306720.0}, {"date": "2020-04-07", "close": 60.1, "volume": 18390970.0}, {"date": "2020-04-08", "close": 62.28, "volume": 11986740.0}, {"date": "2020-04-09", "close": 63.22, "volume": 21132450.0}, {"date": "2020-04-13", "close": 61.37, "volume": 11086610.0}, {"date": "2020-04-14", "close": 62.54, "volume": 15293750.0}, {"date": "2020-04-15", "close": 60.81, "volume": 12758390.0}, {"date": "2020-04-16", "close": 60.27, "volume": 16117650.0}, {"date": "2020-04-17", "close": 63.1, "volume": 18372540.0}, {"date": "2020-04-20", "close": 61.42, "volume": 10475110.0}, {"date": "2020-04-21", "close": 59.97, "volume": 9553361.0}, {"date": "2020-04-22", "close": 60.6, "volume": 9184950.0}, {"date": "2020-04-23", "close": 61.08, "volume": 14256490.0}, {"date": "2020-04-24", "close": 61.57, "volume": 7139275.0}, {"date": "2020-04-27", "close": 63.1, "volume": 9323242.0}, {"date": "2020-04-28", "close": 64.28, "volume": 9938791.0}, {"date": "2020-04-29", "close": 65.51, "volume": 12757420.0}, {"date": "2020-04-30", "close": 64.21, "volume": 14309960.0}, {"date": "2020-05-01", "close": 62.27, "volume": 9019235.0}, {"date": "2020-05-04", "close": 61.48, "volume": 8551719.0}, {"date": "2020-05-05", "close": 61.72, "volume": 8691228.0}, {"date": "2020-05-06", "close": 60.87, "volume": 7048130.0}, {"date": "2020-05-07", "close": 61.58, "volume": 8144529.0}, {"date": "2020-05-08", "close": 63.11, "volume": 8661556.0}, {"date": "2020-05-11", "close": 62.32, "volume": 8407655.0}, {"date": "2020-05-12", "close": 60.57, "volume": 12328990.0}, {"date": "2020-05-13", "close": 59.05, "volume": 15434460.0}, {"date": "2020-05-14", "close": 59.67, "volume": 14221430.0}, {"date": "2020-05-15", "close": 59.46, "volume": 17398240.0}, {"date": "2020-05-18", "close": 63.38, "volume": 22117650.0}, {"date": "2020-05-19", "close": 62.57, "volume": 12447790.0}, {"date": "2020-05-20", "close": 63.74, "volume": 8644016.0}, {"date": "2020-05-21", "close": 63.89, "volume": 7682314.0}, {"date": "2020-05-22", "close": 63.84, "volume": 7113025.0}, {"date": "2020-05-26", "close": 66.52, "volume": 14907990.0}, {"date": "2020-05-27", "close": 68.74, "volume": 21918460.0}, {"date": "2020-05-28", "close": 68.09, "volume": 17490480.0}, {"date": "2020-05-29", "close": 67.67, "volume": 18881500.0}, {"date": "2020-06-01", "close": 67.82, "volume": 12921170.0}, {"date": "2020-06-02", "close": 68.7, "volume": 10852740.0}, {"date": "2020-06-03", "close": 71.38, "volume": 16253340.0}, {"date": "2020-06-04", "close": 72.14, "volume": 17880620.0}, {"date": "2020-06-05", "close": 74.79, "volume": 19564240.0}, {"date": "2020-06-08", "close": 76.29, "volume": 18906200.0}, {"date": "2020-06-09", "close": 74.39, "volume": 15074730.0}, {"date": "2020-06-10", "close": 72.61, "volume": 16694250.0}, {"date": "2020-06-11", "close": 67.51, "volume": 26054820.0}, {"date": "2020-06-12", "close": 68.82, "volume": 29161890.0}, {"date": "2020-06-15", "close": 69.5, "volume": 18116390.0}, {"date": "2020-06-16", "close": 70.86, "volume": 20564170.0}, {"date": "2020-06-17", "close": 70.35, "volume": 9448239.0}, {"date": "2020-06-18", "close": 70.09, "volume": 8632812.0}, {"date": "2020-06-19", "close": 69.23, "volume": 15601470.0}, {"date": "2020-06-22", "close": 69.04, "volume": 7931957.0}, {"date": "2020-06-23", "close": 69.05, "volume": 8849797.0}, {"date": "2020-06-24", "close": 66.65, "volume": 16922790.0}, {"date": "2020-06-25", "close": 67.39, "volume": 11623660.0}, {"date": "2020-06-26", "close": 66.14, "volume": 21429910.0}, {"date": "2020-06-29", "close": 68.31, "volume": 10864780.0}, {"date": "2020-06-30", "close": 68.7, "volume": 8868517.0}, {"date": "2020-07-01", "close": 68.39, "volume": 9789179.0}, {"date": "2020-07-02", "close": 68.98, "volume": 8280163.0}, {"date": "2020-07-06", "close": 69.97, "volume": 10815520.0}, {"date": "2020-07-07", "close": 68.63, "volume": 6111978.0}, {"date": "2020-07-08", "close": 68.63, "volume": 8576514.0}, {"date": "2020-07-09", "close": 67.14, "volume": 16782930.0}, {"date": "2020-07-10", "close": 68.01, "volume": 9255405.0}, {"date": "2020-07-13", "close": 68.29, "volume": 14570110.0}, {"date": "2020-07-14", "close": 69.77, "volume": 12689530.0}, {"date": "2020-07-15", "close": 71.55, "volume": 15472380.0}, {"date": "2020-07-16", "close": 71.57, "volume": 13017250.0}, {"date": "2020-07-17", "close": 72.0, "volume": 8605427.0}, {"date": "2020-07-20", "close": 71.12, "volume": 9404591.0}, {"date": "2020-07-21", "close": 72.06, "volume": 9345028.0}, {"date": "2020-07-22", "close": 72.64, "volume": 7620158.0}, {"date": "2020-07-23", "close": 72.42, "volume": 7537995.0}, {"date": "2020-07-24", "close": 71.84, "volume": 10061440.0}, {"date": "2020-07-27", "close": 72.14, "volume": 6198394.0}, {"date": "2020-07-28", "close": 71.64, "volume": 5964528.0}, {"date": "2020-07-29", "close": 72.73, "volume": 6935404.0}, {"date": "2020-07-30", "close": 72.0, "volume": 9118700.0}, {"date": "2020-07-31", "close": 71.73, "volume": 9836277.0}, {"date": "2020-08-03", "close": 72.03, "volume": 12736980.0}, {"date": "2020-08-04", "close": 72.21, "volume": 6560913.0}, {"date": "2020-08-05", "close": 73.59, "volume": 8522262.0}, {"date": "2020-08-06", "close": 73.87, "volume": 5880586.0}, {"date": "2020-08-07", "close": 75.13, "volume": 12952120.0}, {"date": "2020-08-10", "close": 76.98, "volume": 15627250.0}, {"date": "2020-08-11", "close": 77.39, "volume": 17263670.0}, {"date": "2020-08-12", "close": 77.64, "volume": 12587380.0}, {"date": "2020-08-13", "close": 77.23, "volume": 13298770.0}, {"date": "2020-08-14", "close": 77.53, "volume": 5909652.0}, {"date": "2020-08-17", "close": 77.17, "volume": 5898815.0}, {"date": "2020-08-18", "close": 76.75, "volume": 5145531.0}, {"date": "2020-08-19", "close": 76.55, "volume": 6297947.0}, {"date": "2020-08-20", "close": 76.14, "volume": 10529480.0}, {"date": "2020-08-21", "close": 76.45, "volume": 7113646.0}, {"date": "2020-08-24", "close": 77.83, "volume": 10171440.0}, {"date": "2020-08-25", "close": 77.73, "volume": 12076140.0}, {"date": "2020-08-26", "close": 77.77, "volume": 6538934.0}, {"date": "2020-08-27", "close": 78.05, "volume": 10260070.0}, {"date": "2020-08-28", "close": 78.79, "volume": 10323990.0}, {"date": "2020-08-31", "close": 77.81, "volume": 9908268.0}, {"date": "2020-09-01", "close": 78.6, "volume": 14432260.0}, {"date": "2020-09-02", "close": 79.9, "volume": 15333580.0}, {"date": "2020-09-03", "close": 77.66, "volume": 19995090.0}, {"date": "2020-09-04", "close": 77.84, "volume": 21632420.0}, {"date": "2020-09-08", "close": 76.38, "volume": 14914010.0}, {"date": "2020-09-09", "close": 77.56, "volume": 16222080.0}, {"date": "2020-09-10", "close": 76.57, "volume": 16547280.0}, {"date": "2020-09-11", "close": 77.61, "volume": 16124450.0}, {"date": "2020-09-14", "close": 78.66, "volume": 9641860.0}, {"date": "2020-09-15", "close": 78.71, "volume": 13583740.0}, {"date": "2020-09-16", "close": 79.51, "volume": 10298420.0}, {"date": "2020-09-17", "close": 79.67, "volume": 19265680.0}, {"date": "2020-09-18", "close": 78.78, "volume": 13359050.0}, {"date": "2020-09-21", "close": 75.87, "volume": 23188120.0}, {"date": "2020-09-22", "close": 76.62, "volume": 7512454.0}, {"date": "2020-09-23", "close": 75.25, "volume": 16388810.0}, {"date": "2020-09-24", "close": 75.36, "volume": 12111130.0}, {"date": "2020-09-25", "close": 76.49, "volume": 7346850.0}, {"date": "2020-09-28", "close": 77.87, "volume": 7409620.0}, {"date": "2020-09-29", "close": 77.18, "volume": 10633050.0}, {"date": "2020-09-30", "close": 76.98, "volume": 12184970.0}, {"date": "2020-10-01", "close": 76.75, "volume": 14045460.0}, {"date": "2020-10-02", "close": 77.61, "volume": 17895630.0}, {"date": "2020-10-05", "close": 78.86, "volume": 8880823.0}, {"date": "2020-10-06", "close": 77.9, "volume": 12587440.0}, {"date": "2020-10-07", "close": 79.62, "volume": 10050060.0}, {"date": "2020-10-08", "close": 80.41, "volume": 16341780.0}, {"date": "2020-10-09", "close": 80.71, "volume": 12603930.0}, {"date": "2020-10-12", "close": 81.17, "volume": 8662235.0}, {"date": "2020-10-13", "close": 80.27, "volume": 11004600.0}, {"date": "2020-10-14", "close": 80.72, "volume": 10052450.0}, {"date": "2020-10-15", "close": 81.01, "volume": 12063850.0}, {"date": "2020-10-16", "close": 81.6, "volume": 9422372.0}, {"date": "2020-10-19", "close": 80.59, "volume": 8530955.0}, {"date": "2020-10-20", "close": 81.01, "volume": 9806977.0}, {"date": "2020-10-21", "close": 80.19, "volume": 8009008.0}, {"date": "2020-10-22", "close": 80.85, "volume": 6878189.0}, {"date": "2020-10-23", "close": 81.17, "volume": 8038326.0}, {"date": "2020-10-26", "close": 79.14, "volume": 10692830.0}, {"date": "2020-10-27", "close": 77.41, "volume": 8736126.0}, {"date": "2020-10-28", "close": 74.87, "volume": 17321950.0}, {"date": "2020-10-29", "close": 75.96, "volume": 14272860.0}, {"date": "2020-10-30", "close": 75.87, "volume": 15379780.0}, {"date": "2020-11-02", "close": 77.92, "volume": 14166820.0}, {"date": "2020-11-03", "close": 80.22, "volume": 16357460.0}, {"date": "2020-11-04", "close": 79.39, "volume": 23229810.0}, {"date": "2020-11-05", "close": 81.26, "volume": 12159320.0}, {"date": "2020-11-06", "close": 81.34, "volume": 10091580.0}, {"date": "2020-11-09", "close": 84.11, "volume": 25393920.0}, {"date": "2020-11-10", "close": 85.59, "volume": 18983790.0}, {"date": "2020-11-11", "close": 84.87, "volume": 11081530.0}, {"date": "2020-11-12", "close": 83.9, "volume": 10777130.0}, {"date": "2020-11-13", "close": 85.76, "volume": 9283097.0}, {"date": "2020-11-16", "close": 87.85, "volume": 14364360.0}, {"date": "2020-11-17", "close": 87.62, "volume": 11029740.0}, {"date": "2020-11-18", "close": 87.23, "volume": 11882720.0}, {"date": "2020-11-19", "close": 87.45, "volume": 8451878.0}, {"date": "2020-11-20", "close": 86.66, "volume": 7289289.0}, {"date": "2020-11-23", "close": 88.11, "volume": 11399480.0}, {"date": "2020-11-24", "close": 89.65, "volume": 13977130.0}, {"date": "2020-11-25", "close": 88.97, "volume": 9382875.0}, {"date": "2020-11-27", "close": 88.82, "volume": 5023075.0}, {"date": "2020-11-30", "close": 88.03, "volume": 10379830.0}, {"date": "2020-12-01", "close": 87.81, "volume": 14520650.0}, {"date": "2020-12-02", "close": 87.93, "volume": 13219790.0}, {"date": "2020-12-03", "close": 88.16, "volume": 11677460.0}, {"date": "2020-12-04", "close": 89.21, "volume": 11754060.0}, {"date": "2020-12-07", "close": 88.78, "volume": 7599000.0}, {"date": "2020-12-08", "close": 89.21, "volume": 5038277.0}, {"date": "2020-12-09", "close": 89.41, "volume": 12047130.0}, {"date": "2020-12-10", "close": 88.56, "volume": 11628000.0}, {"date": "2020-12-11", "close": 88.77, "volume": 6577523.0}, {"date": "2020-12-14", "close": 87.62, "volume": 6841929.0}, {"date": "2020-12-15", "close": 88.84, "volume": 7351349.0}, {"date": "2020-12-16", "close": 88.29, "volume": 6805143.0}, {"date": "2020-12-17", "close": 88.83, "volume": 9088519.0}, {"date": "2020-12-18", "close": 88.84, "volume": 8639999.0}, {"date": "2020-12-21", "close": 87.94, "volume": 9071138.0}, {"date": "2020-12-22", "close": 87.53, "volume": 11452190.0}, {"date": "2020-12-23", "close": 87.99, "volume": 8939370.0}, {"date": "2020-12-24", "close": 88.0, "volume": 2367367.0}, {"date": "2020-12-28", "close": 88.11, "volume": 4849963.0}, {"date": "2020-12-29", "close": 87.58, "volume": 6729491.0}, {"date": "2020-12-30", "close": 88.14, "volume": 5019408.0}, {"date": "2020-12-31", "close": 88.55, "volume": 6761620.0}, {"date": "2021-01-04", "close": 86.41, "volume": 16200760.0}, {"date": "2021-01-05", "close": 87.26, "volume": 16004570.0}, {"date": "2021-01-06", "close": 89.34, "volume": 19500570.0}, {"date": "2021-01-07", "close": 89.83, "volume": 10115170.0}, {"date": "2021-01-08", "close": 89.61, "volume": 11043320.0}, {"date": "2021-01-11", "close": 89.58, "volume": 11911730.0}, {"date": "2021-01-12", "close": 90.47, "volume": 10408100.0}, {"date": "2021-01-13", "close": 89.69, "volume": 9230317.0}, {"date": "2021-01-14", "close": 90.0, "volume": 10669820.0}, {"date": "2021-01-15", "close": 88.83, "volume": 12924800.0}, {"date": "2021-01-19", "close": 89.12, "volume": 8933682.0}, {"date": "2021-01-20", "close": 89.67, "volume": 8374347.0}, {"date": "2021-01-21", "close": 88.97, "volume": 9602304.0}, {"date": "2021-01-22", "close": 88.51, "volume": 9728752.0}, {"date": "2021-01-25", "close": 87.91, "volume": 18249330.0}, {"date": "2021-01-26", "close": 87.1, "volume": 10480810.0}, {"date": "2021-01-27", "close": 85.37, "volume": 23140180.0}, {"date": "2021-01-28", "close": 86.64, "volume": 17928310.0}, {"date": "2021-01-29", "close": 84.77, "volume": 20895030.0}, {"date": "2021-02-01", "close": 85.65, "volume": 11318740.0}, {"date": "2021-02-02", "close": 87.47, "volume": 10443800.0}, {"date": "2021-02-03", "close": 87.53, "volume": 9662886.0}, {"date": "2021-02-04", "close": 88.47, "volume": 7113897.0}, {"date": "2021-02-05", "close": 88.99, "volume": 7481924.0}, {"date": "2021-02-08", "close": 89.75, "volume": 8848303.0}, {"date": "2021-02-09", "close": 89.98, "volume": 8298515.0}, {"date": "2021-02-10", "close": 89.84, "volume": 10982440.0}, {"date": "2021-02-11", "close": 89.65, "volume": 8868551.0}, {"date": "2021-02-12", "close": 90.3, "volume": 7983482.0}, {"date": "2021-02-16", "close": 90.21, "volume": 8227585.0}, {"date": "2021-02-17", "close": 89.96, "volume": 7265980.0}, {"date": "2021-02-18", "close": 89.51, "volume": 6409712.0}, {"date": "2021-02-19", "close": 90.98, "volume": 8737243.0}, {"date": "2021-02-22", "close": 91.27, "volume": 10552490.0}, {"date": "2021-02-23", "close": 91.55, "volume": 16573640.0}, {"date": "2021-02-24", "close": 93.28, "volume": 16795920.0}, {"date": "2021-02-25", "close": 91.56, "volume": 19945610.0}, {"date": "2021-02-26", "close": 90.61, "volume": 18163360.0}, {"date": "2021-03-01", "close": 92.93, "volume": 11494280.0}, {"date": "2021-03-02", "close": 92.66, "volume": 11530660.0}, {"date": "2021-03-03", "close": 92.76, "volume": 17497800.0}, {"date": "2021-03-04", "close": 91.28, "volume": 27730400.0}, {"date": "2021-03-05", "close": 93.44, "volume": 22816320.0}, {"date": "2021-03-08", "close": 94.42, "volume": 16782390.0}, {"date": "2021-03-09", "close": 94.03, "volume": 12485070.0}, {"date": "2021-03-10", "close": 95.42, "volume": 17276220.0}, {"date": "2021-03-11", "close": 95.49, "volume": 12211110.0}, {"date": "2021-03-12", "close": 96.77, "volume": 10112770.0}, {"date": "2021-03-15", "close": 97.58, "volume": 11393410.0}, {"date": "2021-03-16", "close": 96.19, "volume": 12538750.0}, {"date": "2021-03-17", "close": 97.3, "volume": 14844050.0}, {"date": "2021-03-18", "close": 97.21, "volume": 16893370.0}, {"date": "2021-03-19", "close": 96.47, "volume": 18430600.0}, {"date": "2021-03-22", "close": 96.12, "volume": 12319890.0}, {"date": "2021-03-23", "close": 94.44, "volume": 16949010.0}, {"date": "2021-03-24", "close": 95.13, "volume": 14581920.0}, {"date": "2021-03-25", "close": 96.65, "volume": 18519530.0}, {"date": "2021-03-26", "close": 98.32, "volume": 14395960.0}, {"date": "2021-03-29", "close": 98.34, "volume": 12712830.0}, {"date": "2021-03-30", "close": 98.77, "volume": 10180490.0}, {"date": "2021-03-31", "close": 98.45, "volume": 12291300.0}, {"date": "2021-04-01", "close": 98.78, "volume": 11189260.0}, {"date": "2021-04-05", "close": 100.0, "volume": 10789210.0}, {"date": "2021-04-06", "close": 99.76, "volume": 8203259.0}, {"date": "2021-04-07", "close": 99.3, "volume": 8865776.0}, {"date": "2021-04-08", "close": 99.54, "volume": 9151639.0}, {"date": "2021-04-09", "close": 100.51, "volume": 9656077.0}, {"date": "2021-04-12", "close": 100.88, "volume": 7704966.0}, {"date": "2021-04-13", "close": 100.39, "volume": 10612160.0}, {"date": "2021-04-14", "close": 100.52, "volume": 9332090.0}, {"date": "2021-04-15", "close": 100.92, "volume": 12631230.0}, {"date": "2021-04-16", "close": 101.14, "volume": 10222060.0}, {"date": "2021-04-19", "close": 100.72, "volume": 8141102.0}, {"date": "2021-04-20", "close": 99.61, "volume": 13622380.0}, {"date": "2021-04-21", "close": 100.97, "volume": 11352810.0}, {"date": "2021-04-22", "close": 100.46, "volume": 11778740.0}, {"date": "2021-04-23", "close": 101.56, "volume": 8126824.0}, {"date": "2021-04-26", "close": 101.26, "volume": 7824948.0}, {"date": "2021-04-27", "close": 102.1, "volume": 13774880.0}, {"date": "2021-04-28", "close": 101.89, "volume": 7877873.0}, {"date": "2021-04-29", "close": 102.61, "volume": 11035410.0}, {"date": "2021-04-30", "close": 101.93, "volume": 9861181.0}, {"date": "2021-05-03", "close": 102.98, "volume": 9445321.0}, {"date": "2021-05-04", "close": 103.43, "volume": 11677410.0}, {"date": "2021-05-05", "close": 103.53, "volume": 5695830.0}, {"date": "2021-05-06", "close": 104.25, "volume": 18276350.0}, {"date": "2021-05-07", "close": 105.35, "volume": 19343030.0}, {"date": "2021-05-10", "close": 105.45, "volume": 16335520.0}, {"date": "2021-05-11", "close": 103.89, "volume": 25425760.0}, {"date": "2021-05-12", "close": 101.4, "volume": 18125750.0}, {"date": "2021-05-13", "close": 103.3, "volume": 16458270.0}, {"date": "2021-05-14", "close": 104.73, "volume": 11217720.0}, {"date": "2021-05-17", "close": 104.41, "volume": 11547390.0}, {"date": "2021-05-18", "close": 102.89, "volume": 11195520.0}, {"date": "2021-05-19", "close": 102.31, "volume": 16656480.0}, {"date": "2021-05-20", "close": 102.54, "volume": 11635350.0}, {"date": "2021-05-21", "close": 103.04, "volume": 13420160.0}, {"date": "2021-05-24", "close": 103.68, "volume": 7097853.0}, {"date": "2021-05-25", "close": 103.37, "volume": 8574746.0}, {"date": "2021-05-26", "close": 103.7, "volume": 7615787.0}, {"date": "2021-05-27", "close": 105.12, "volume": 11467450.0}, {"date": "2021-05-28", "close": 105.12, "volume": 7606332.0}, {"date": "2021-06-01", "close": 105.53, "volume": 9456949.0}, {"date": "2021-06-02", "close": 105.23, "volume": 7547855.0}, {"date": "2021-06-03", "close": 105.0, "volume": 10342320.0}, {"date": "2021-06-04", "close": 105.34, "volume": 7118239.0}, {"date": "2021-06-07", "close": 104.61, "volume": 8298808.0}, {"date": "2021-06-08", "close": 104.88, "volume": 8848088.0}, {"date": "2021-06-09", "close": 103.81, "volume": 10967080.0}, {"date": "2021-06-10", "close": 103.3, "volume": 10645170.0}, {"date": "2021-06-11", "close": 103.51, "volume": 10113530.0}, {"date": "2021-06-14", "close": 103.04, "volume": 11312070.0}, {"date": "2021-06-15", "close": 103.48, "volume": 8948621.0}, {"date": "2021-06-16", "close": 102.5, "volume": 13977910.0}, {"date": "2021-06-17", "close": 100.92, "volume": 20842880.0}, {"date": "2021-06-18", "close": 99.61, "volume": 21546060.0}, {"date": "2021-06-21", "close": 101.48, "volume": 15499880.0}, {"date": "2021-06-22", "close": 101.59, "volume": 10646410.0}, {"date": "2021-06-23", "close": 101.36, "volume": 9136320.0}, {"date": "2021-06-24", "close": 102.15, "volume": 11687380.0}, {"date": "2021-06-25", "close": 102.35, "volume": 13039340.0}, {"date": "2021-06-28", "close": 101.81, "volume": 11997630.0}, {"date": "2021-06-29", "close": 101.61, "volume": 11134250.0}, {"date": "2021-06-30", "close": 102.4, "volume": 13677290.0}, {"date": "2021-07-01", "close": 103.13, "volume": 13858570.0}, {"date": "2021-07-02", "close": 103.29, "volume": 9911819.0}, {"date": "2021-07-06", "close": 102.3, "volume": 11564060.0}, {"date": "2021-07-07", "close": 103.32, "volume": 14971960.0}, {"date": "2021-07-08", "close": 101.88, "volume": 17419370.0}, {"date": "2021-07-09", "close": 103.49, "volume": 13341930.0}, {"date": "2021-07-12", "close": 103.63, "volume": 10846540.0}, {"date": "2021-07-13", "close": 102.63, "volume": 14881700.0}, {"date": "2021-07-14", "close": 102.62, "volume": 10140050.0}, {"date": "2021-07-15", "close": 102.82, "volume": 11071560.0}, {"date": "2021-07-16", "close": 101.91, "volume": 17307420.0}, {"date": "2021-07-19", "close": 99.78, "volume": 23792680.0}, {"date": "2021-07-20", "close": 102.57, "volume": 20937090.0}, {"date": "2021-07-21", "close": 103.55, "volume": 14449610.0}, {"date": "2021-07-22", "close": 103.17, "volume": 6318687.0}, {"date": "2021-07-23", "close": 103.61, "volume": 8055920.0}, {"date": "2021-07-26", "close": 103.56, "volume": 7488801.0}, {"date": "2021-07-27", "close": 102.99, "volume": 12402170.0}, {"date": "2021-07-28", "close": 102.75, "volume": 11996630.0}, {"date": "2021-07-29", "close": 103.56, "volume": 9767658.0}, {"date": "2021-07-30", "close": 103.36, "volume": 12824380.0}, {"date": "2021-08-02", "close": 102.65, "volume": 15925530.0}, {"date": "2021-08-03", "close": 103.99, "volume": 14814300.0}, {"date": "2021-08-04", "close": 102.58, "volume": 16181020.0}, {"date": "2021-08-05", "close": 103.06, "volume": 12561510.0}, {"date": "2021-08-06", "close": 103.54, "volume": 8677160.0}, {"date": "2021-08-09", "close": 103.13, "volume": 7469683.0}, {"date": "2021-08-10", "close": 104.18, "volume": 12731200.0}, {"date": "2021-08-11", "close": 105.53, "volume": 12817430.0}, {"date": "2021-08-12", "close": 105.33, "volume": 9265287.0}, {"date": "2021-08-13", "close": 105.0, "volume": 8909471.0}, {"date": "2021-08-16", "close": 105.36, "volume": 10231220.0}, {"date": "2021-08-17", "close": 104.22, "volume": 15570020.0}, {"date": "2021-08-18", "close": 103.08, "volume": 11955200.0}, {"date": "2021-08-19", "close": 102.36, "volume": 17529720.0}, {"date": "2021-08-20", "close": 102.63, "volume": 11752950.0}, {"date": "2021-08-23", "close": 103.47, "volume": 8470964.0}, {"date": "2021-08-24", "close": 103.99, "volume": 7593172.0}, {"date": "2021-08-25", "close": 104.66, "volume": 9404193.0}, {"date": "2021-08-26", "close": 104.2, "volume": 9951097.0}, {"date": "2021-08-27", "close": 104.92, "volume": 10484390.0}, {"date": "2021-08-30", "close": 104.8, "volume": 6528165.0}, {"date": "2021-08-31", "close": 104.51, "volume": 9621180.0}, {"date": "2021-09-01", "close": 104.11, "volume": 13116830.0}, {"date": "2021-09-02", "close": 105.23, "volume": 9633661.0}, {"date": "2021-09-03", "close": 104.59, "volume": 9855160.0}, {"date": "2021-09-07", "close": 102.78, "volume": 17849900.0}, {"date": "2021-09-08", "close": 102.92, "volume": 13561570.0}, {"date": "2021-09-09", "close": 102.42, "volume": 9406169.0}, {"date": "2021-09-10", "close": 101.96, "volume": 9547823.0}, {"date": "2021-09-13", "close": 102.23, "volume": 12451030.0}, {"date": "2021-09-14", "close": 101.0, "volume": 11493630.0}, {"date": "2021-09-15", "close": 102.11, "volume": 9175030.0}, {"date": "2021-09-16", "close": 101.41, "volume": 10516240.0}, {"date": "2021-09-17", "close": 100.33, "volume": 16250700.0}, {"date": "2021-09-20", "close": 98.86, "volume": 21453560.0}, {"date": "2021-09-21", "close": 98.34, "volume": 14345230.0}, {"date": "2021-09-22", "close": 99.12, "volume": 13080090.0}, {"date": "2021-09-23", "close": 100.64, "volume": 11440230.0}, {"date": "2021-09-24", "close": 100.85, "volume": 8254497.0}, {"date": "2021-09-27", "close": 100.95, "volume": 9337978.0}, {"date": "2021-09-28", "close": 99.78, "volume": 17057310.0}, {"date": "2021-09-29", "close": 99.89, "volume": 12148160.0}, {"date": "2021-09-30", "close": 97.84, "volume": 24624760.0}, {"date": "2021-10-01", "close": 99.18, "volume": 17051800.0}, {"date": "2021-10-04", "close": 98.64, "volume": 20182940.0}, {"date": "2021-10-05", "close": 99.74, "volume": 12987950.0}, {"date": "2021-10-06", "close": 100.18, "volume": 14702540.0}, {"date": "2021-10-07", "close": 100.96, "volume": 9669765.0}, {"date": "2021-10-08", "close": 100.95, "volume": 8565137.0}, {"date": "2021-10-11", "close": 100.14, "volume": 9984044.0}, {"date": "2021-10-12", "close": 99.81, "volume": 10048790.0}, {"date": "2021-10-13", "close": 100.02, "volume": 12416670.0}, {"date": "2021-10-14", "close": 101.91, "volume": 9752931.0}, {"date": "2021-10-15", "close": 102.89, "volume": 11775250.0}, {"date": "2021-10-18", "close": 102.96, "volume": 6780227.0}, {"date": "2021-10-19", "close": 103.57, "volume": 6911171.0}, {"date": "2021-10-20", "close": 104.22, "volume": 9258586.0}, {"date": "2021-10-21", "close": 104.43, "volume": 7824899.0}, {"date": "2021-10-22", "close": 104.8, "volume": 9826276.0}, {"date": "2021-10-25", "close": 105.04, "volume": 8093601.0}, {"date": "2021-10-26", "close": 104.39, "volume": 12313960.0}, {"date": "2021-10-27", "close": 103.17, "volume": 9015191.0}, {"date": "2021-10-28", "close": 104.46, "volume": 9260446.0}, {"date": "2021-10-29", "close": 104.49, "volume": 6831642.0}, {"date": "2021-11-01", "close": 104.78, "volume": 10775230.0}, {"date": "2021-11-02", "close": 105.13, "volume": 8833899.0}, {"date": "2021-11-03", "close": 104.9, "volume": 11567270.0}, {"date": "2021-11-04", "close": 105.32, "volume": 10201180.0}, {"date": "2021-11-05", "close": 106.39, "volume": 12906650.0}, {"date": "2021-11-08", "close": 106.83, "volume": 8928874.0}, {"date": "2021-11-09", "close": 107.1, "volume": 10637520.0}, {"date": "2021-11-10", "close": 106.5, "volume": 10325810.0}, {"date": "2021-11-11", "close": 106.06, "volume": 5921237.0}, {"date": "2021-11-12", "close": 106.9, "volume": 7929022.0}, {"date": "2021-11-15", "close": 107.1, "volume": 7672636.0}, {"date": "2021-11-16", "close": 107.12, "volume": 6624957.0}, {"date": "2021-11-17", "close": 106.48, "volume": 8164384.0}, {"date": "2021-11-18", "close": 106.26, "volume": 9806241.0}, {"date": "2021-11-19", "close": 105.73, "volume": 8935617.0}, {"date": "2021-11-22", "close": 106.02, "volume": 11911850.0}, {"date": "2021-11-23", "close": 106.2, "volume": 14090390.0}, {"date": "2021-11-24", "close": 106.08, "volume": 10760390.0}, {"date": "2021-11-26", "close": 103.21, "volume": 14694050.0}, {"date": "2021-11-29", "close": 103.39, "volume": 11693130.0}, {"date": "2021-11-30", "close": 100.77, "volume": 21058880.0}, {"date": "2021-12-01", "close": 99.37, "volume": 19783750.0}, {"date": "2021-12-02", "close": 102.32, "volume": 21919300.0}, {"date": "2021-12-03", "close": 102.2, "volume": 19584880.0}, {"date": "2021-12-06", "close": 103.93, "volume": 14457480.0}, {"date": "2021-12-07", "close": 104.99, "volume": 10563310.0}, {"date": "2021-12-08", "close": 105.25, "volume": 10419570.0}, {"date": "2021-12-09", "close": 104.92, "volume": 7325762.0}, {"date": "2021-12-10", "close": 105.35, "volume": 8304248.0}, {"date": "2021-12-13", "close": 104.26, "volume": 12690150.0}, {"date": "2021-12-14", "close": 103.27, "volume": 13174190.0}, {"date": "2021-12-15", "close": 104.17, "volume": 16908590.0}, {"date": "2021-12-16", "close": 104.22, "volume": 11866230.0}, {"date": "2021-12-17", "close": 102.44, "volume": 19378570.0}, {"date": "2021-12-20", "close": 100.42, "volume": 17968340.0}, {"date": "2021-12-21", "close": 102.42, "volume": 10497410.0}, {"date": "2021-12-22", "close": 102.71, "volume": 8296959.0}, {"date": "2021-12-23", "close": 103.92, "volume": 7047147.0}, {"date": "2021-12-27", "close": 105.02, "volume": 5196036.0}, {"date": "2021-12-28", "close": 105.55, "volume": 5368611.0}, {"date": "2021-12-29", "close": 105.74, "volume": 5922255.0}, {"date": "2021-12-30", "close": 105.36, "volume": 6190484.0}, {"date": "2021-12-31", "close": 105.81, "volume": 7726054.0}, {"date": "2022-01-03", "close": 104.94, "volume": 10188350.0}, {"date": "2022-01-04", "close": 107.05, "volume": 14572850.0}, {"date": "2022-01-05", "close": 106.03, "volume": 16196110.0}, {"date": "2022-01-06", "close": 106.52, "volume": 10437830.0}, {"date": "2022-01-07", "close": 106.49, "volume": 11614850.0}, {"date": "2022-01-10", "close": 105.29, "volume": 15670970.0}, {"date": "2022-01-11", "close": 105.92, "volume": 11966570.0}, {"date": "2022-01-12", "close": 106.26, "volume": 9938019.0}, {"date": "2022-01-13", "close": 106.49, "volume": 10995430.0}, {"date": "2022-01-14", "close": 105.85, "volume": 14758640.0}, {"date": "2022-01-18", "close": 104.63, "volume": 13878210.0}, {"date": "2022-01-19", "close": 103.46, "volume": 13367050.0}, {"date": "2022-01-20", "close": 102.14, "volume": 16726060.0}, {"date": "2022-01-21", "close": 101.2, "volume": 33329850.0}, {"date": "2022-01-24", "close": 101.78, "volume": 37364350.0}, {"date": "2022-01-25", "close": 100.78, "volume": 28146280.0}, {"date": "2022-01-26", "close": 99.9, "volume": 27633730.0}, {"date": "2022-01-27", "close": 99.01, "volume": 23186080.0}, {"date": "2022-01-28", "close": 99.7, "volume": 22967160.0}, {"date": "2022-01-31", "close": 100.74, "volume": 12183180.0}, {"date": "2022-02-01", "close": 102.13, "volume": 17200880.0}, {"date": "2022-02-02", "close": 102.84, "volume": 14199160.0}, {"date": "2022-02-03", "close": 101.2, "volume": 14007510.0}, {"date": "2022-02-04", "close": 100.11, "volume": 16025210.0}, {"date": "2022-02-07", "close": 100.19, "volume": 10452100.0}, {"date": "2022-02-08", "close": 101.19, "volume": 10376510.0}, {"date": "2022-02-09", "close": 102.58, "volume": 13166310.0}, {"date": "2022-02-10", "close": 100.9, "volume": 15559990.0}, {"date": "2022-02-11", "close": 99.36, "volume": 18726860.0}, {"date": "2022-02-14", "close": 98.99, "volume": 15297370.0}, {"date": "2022-02-15", "close": 100.48, "volume": 10542100.0}, {"date": "2022-02-16", "close": 101.01, "volume": 8222551.0}, {"date": "2022-02-17", "close": 99.16, "volume": 10912270.0}, {"date": "2022-02-18", "close": 98.34, "volume": 11969700.0}, {"date": "2022-02-22", "close": 97.39, "volume": 16809510.0}, {"date": "2022-02-23", "close": 95.6, "volume": 16296320.0}, {"date": "2022-02-24", "close": 96.82, "volume": 27356090.0}, {"date": "2022-02-25", "close": 99.13, "volume": 13511740.0}, {"date": "2022-02-28", "close": 99.89, "volume": 18310700.0}, {"date": "2022-03-01", "close": 98.4, "volume": 21884820.0}, {"date": "2022-03-02", "close": 100.5, "volume": 16881400.0}, {"date": "2022-03-03", "close": 100.61, "volume": 14831560.0}, {"date": "2022-03-04", "close": 100.39, "volume": 17167410.0}, {"date": "2022-03-07", "close": 97.7, "volume": 16533900.0}, {"date": "2022-03-08", "close": 97.1, "volume": 22316850.0}, {"date": "2022-03-09", "close": 98.86, "volume": 18757370.0}, {"date": "2022-03-10", "close": 98.73, "volume": 13317230.0}, {"date": "2022-03-11", "close": 97.94, "volume": 10695300.0}, {"date": "2022-03-14", "close": 98.27, "volume": 12988140.0}, {"date": "2022-03-15", "close": 99.83, "volume": 11204860.0}, {"date": "2022-03-16", "close": 101.15, "volume": 15840900.0}, {"date": "2022-03-17", "close": 102.45, "volume": 10897920.0}, {"date": "2022-03-18", "close": 102.84, "volume": 14921780.0}, {"date": "2022-03-21", "close": 102.73, "volume": 10821410.0}, {"date": "2022-03-22", "close": 103.29, "volume": 8292013.0}, {"date": "2022-03-23", "close": 102.3, "volume": 10475500.0}, {"date": "2022-03-24", "close": 103.08, "volume": 7698944.0}, {"date": "2022-03-25", "close": 103.72, "volume": 7350294.0}, {"date": "2022-03-28", "close": 103.75, "volume": 7941015.0}, {"date": "2022-03-29", "close": 104.71, "volume": 12157510.0}, {"date": "2022-03-30", "close": 104.59, "volume": 8731245.0}, {"date": "2022-03-31", "close": 102.98, "volume": 9441929.0}, {"date": "2022-04-01", "close": 102.18, "volume": 11182300.0}, {"date": "2022-04-04", "close": 102.05, "volume": 10436500.0}, {"date": "2022-04-05", "close": 100.6, "volume": 15332850.0}, {"date": "2022-04-06", "close": 99.82, "volume": 15573210.0}, {"date": "2022-04-07", "close": 100.16, "volume": 12381320.0}, {"date": "2022-04-08", "close": 99.6, "volume": 12923240.0}, {"date": "2022-04-11", "close": 99.28, "volume": 11246440.0}, {"date": "2022-04-12", "close": 99.12, "volume": 11473940.0}, {"date": "2022-04-13", "close": 100.05, "volume": 7661232.0}, {"date": "2022-04-14", "close": 99.94, "volume": 8252406.0}, {"date": "2022-04-18", "close": 99.59, "volume": 8701060.0}, {"date": "2022-04-19", "close": 101.4, "volume": 10920150.0}, {"date": "2022-04-20", "close": 101.95, "volume": 8622957.0}, {"date": "2022-04-21", "close": 100.91, "volume": 11117440.0}, {"date": "2022-04-22", "close": 98.43, "volume": 12030410.0}, {"date": "2022-04-25", "close": 98.43, "volume": 16391130.0}, {"date": "2022-04-26", "close": 96.28, "volume": 14594110.0}, {"date": "2022-04-27", "close": 96.64, "volume": 13363060.0}, {"date": "2022-04-28", "close": 97.73, "volume": 13461570.0}, {"date": "2022-04-29", "close": 95.14, "volume": 15135410.0}, {"date": "2022-05-02", "close": 95.34, "volume": 19101390.0}, {"date": "2022-05-03", "close": 95.97, "volume": 13316030.0}, {"date": "2022-05-04", "close": 98.75, "volume": 18468930.0}, {"date": "2022-05-05", "close": 96.17, "volume": 24943700.0}, {"date": "2022-05-06", "close": 95.52, "volume": 24154020.0}, {"date": "2022-05-09", "close": 93.21, "volume": 21188750.0}, {"date": "2022-05-10", "close": 92.6, "volume": 22935010.0}, {"date": "2022-05-11", "close": 91.76, "volume": 21838670.0}, {"date": "2022-05-12", "close": 91.93, "volume": 18517540.0}, {"date": "2022-05-13", "close": 93.1, "volume": 12837810.0}, {"date": "2022-05-16", "close": 92.97, "volume": 10865950.0}, {"date": "2022-05-17", "close": 95.08, "volume": 9490472.0}, {"date": "2022-05-18", "close": 91.54, "volume": 11172990.0}, {"date": "2022-05-19", "close": 90.72, "volume": 14481970.0}, {"date": "2022-05-20", "close": 89.74, "volume": 15695080.0}, {"date": "2022-05-23", "close": 91.21, "volume": 11989110.0}, {"date": "2022-05-24", "close": 91.16, "volume": 9916954.0}, {"date": "2022-05-25", "close": 91.69, "volume": 9460135.0}, {"date": "2022-05-26", "close": 93.55, "volume": 8028139.0}, {"date": "2022-05-27", "close": 95.47, "volume": 8669562.0}, {"date": "2022-05-31", "close": 94.7, "volume": 14498310.0}, {"date": "2022-06-01", "close": 94.12, "volume": 8713684.0}, {"date": "2022-06-02", "close": 95.92, "volume": 8432476.0}, {"date": "2022-06-03", "close": 95.55, "volume": 6828753.0}, {"date": "2022-06-06", "close": 95.95, "volume": 8334562.0}, {"date": "2022-06-07", "close": 97.24, "volume": 7427686.0}, {"date": "2022-06-08", "close": 95.48, "volume": 7028755.0}, {"date": "2022-06-09", "close": 93.6, "volume": 6737824.0}, {"date": "2022-06-10", "close": 90.84, "volume": 10416660.0}, {"date": "2022-06-13", "close": 88.11, "volume": 18353290.0}, {"date": "2022-06-14", "close": 87.89, "volume": 10512800.0}, {"date": "2022-06-15", "close": 88.74, "volume": 13335170.0}, {"date": "2022-06-16", "close": 85.78, "volume": 13500720.0}, {"date": "2022-06-17", "close": 85.56, "volume": 14253470.0}, {"date": "2022-06-21", "close": 86.74, "volume": 9161658.0}, {"date": "2022-06-22", "close": 86.26, "volume": 11136960.0}, {"date": "2022-06-23", "close": 85.82, "volume": 9744542.0}, {"date": "2022-06-24", "close": 88.82, "volume": 9633954.0}, {"date": "2022-06-27", "close": 88.61, "volume": 6361269.0}, {"date": "2022-06-28", "close": 87.58, "volume": 6476287.0}, {"date": "2022-06-29", "close": 87.07, "volume": 6818421.0}, {"date": "2022-06-30", "close": 87.34, "volume": 8708532.0}, {"date": "2022-07-01", "close": 88.1, "volume": 11717970.0}, {"date": "2022-07-05", "close": 86.78, "volume": 10994650.0}, {"date": "2022-07-06", "close": 87.28, "volume": 9781667.0}, {"date": "2022-07-07", "close": 88.31, "volume": 5865558.0}, {"date": "2022-07-08", "close": 87.91, "volume": 4912841.0}, {"date": "2022-07-11", "close": 87.32, "volume": 7984977.0}, {"date": "2022-07-12", "close": 87.05, "volume": 8018045.0}, {"date": "2022-07-13", "close": 85.99, "volume": 9498557.0}, {"date": "2022-07-14", "close": 85.5, "volume": 6825170.0}, {"date": "2022-07-15", "close": 86.84, "volume": 7855588.0}, {"date": "2022-07-18", "close": 86.32, "volume": 6281975.0}, {"date": "2022-07-19", "close": 89.4, "volume": 7326897.0}, {"date": "2022-07-20", "close": 90.09, "volume": 8260587.0}, {"date": "2022-07-21", "close": 90.74, "volume": 5899263.0}, {"date": "2022-07-22", "close": 90.45, "volume": 5969790.0}, {"date": "2022-07-25", "close": 90.88, "volume": 6154858.0}, {"date": "2022-07-26", "close": 90.39, "volume": 5522198.0}, {"date": "2022-07-27", "close": 91.79, "volume": 8662123.0}, {"date": "2022-07-28", "close": 93.71, "volume": 8668535.0}, {"date": "2022-07-29", "close": 95.64, "volume": 9000633.0}, {"date": "2022-08-01", "close": 95.74, "volume": 8599365.0}, {"date": "2022-08-02", "close": 94.73, "volume": 10039930.0}, {"date": "2022-08-03", "close": 95.62, "volume": 5509486.0}, {"date": "2022-08-04", "close": 95.97, "volume": 5339358.0}, {"date": "2022-08-05", "close": 96.12, "volume": 7857349.0}, {"date": "2022-08-08", "close": 96.09, "volume": 5606027.0}, {"date": "2022-08-09", "close": 95.74, "volume": 4397963.0}, {"date": "2022-08-10", "close": 97.84, "volume": 5967009.0}, {"date": "2022-08-11", "close": 98.36, "volume": 5711598.0}, {"date": "2022-08-12", "close": 99.84, "volume": 7808155.0}, {"date": "2022-08-15", "close": 100.08, "volume": 6558471.0}, {"date": "2022-08-16", "close": 100.53, "volume": 5564228.0}, {"date": "2022-08-17", "close": 99.73, "volume": 6578822.0}, {"date": "2022-08-18", "close": 100.13, "volume": 7003420.0}, {"date": "2022-08-19", "close": 98.84, "volume": 6893443.0}, {"date": "2022-08-22", "close": 96.96, "volume": 5804820.0}, {"date": "2022-08-23", "close": 97.14, "volume": 9874698.0}, {"date": "2022-08-24", "close": 97.46, "volume": 6443810.0}, {"date": "2022-08-25", "close": 98.95, "volume": 6045854.0}, {"date": "2022-08-26", "close": 95.52, "volume": 8006169.0}, {"date": "2022-08-29", "close": 95.09, "volume": 6386888.0}, {"date": "2022-08-30", "close": 93.72, "volume": 9546674.0}, {"date": "2022-08-31", "close": 92.93, "volume": 9683939.0}, {"date": "2022-09-01", "close": 93.06, "volume": 8790104.0}, {"date": "2022-09-02", "close": 92.16, "volume": 9839321.0}, {"date": "2022-09-06", "close": 92.31, "volume": 11438690.0}, {"date": "2022-09-07", "close": 93.79, "volume": 7934256.0}, {"date": "2022-09-08", "close": 94.07, "volume": 6979878.0}, {"date": "2022-09-09", "close": 95.29, "volume": 7440041.0}, {"date": "2022-09-12", "close": 95.86, "volume": 5874020.0}, {"date": "2022-09-13", "close": 92.25, "volume": 11236340.0}, {"date": "2022-09-14", "close": 92.07, "volume": 8889388.0}, {"date": "2022-09-15", "close": 91.11, "volume": 10688760.0}, {"date": "2022-09-16", "close": 89.21, "volume": 19141360.0}, {"date": "2022-09-19", "close": 89.99, "volume": 8455445.0}, {"date": "2022-09-20", "close": 88.87, "volume": 6652570.0}, {"date": "2022-09-21", "close": 87.69, "volume": 10846670.0}, {"date": "2022-09-22", "close": 86.37, "volume": 8925684.0}, {"date": "2022-09-23", "close": 84.75, "volume": 13831580.0}, {"date": "2022-09-26", "close": 83.86, "volume": 9241612.0}, {"date": "2022-09-27", "close": 83.58, "volume": 12179580.0}, {"date": "2022-09-28", "close": 85.42, "volume": 11920110.0}, {"date": "2022-09-29", "close": 83.94, "volume": 9357400.0}, {"date": "2022-09-30", "close": 82.84, "volume": 8935651.0}, {"date": "2022-10-03", "close": 85.34, "volume": 8612659.0}, {"date": "2022-10-04", "close": 88.31, "volume": 9676136.0}, {"date": "2022-10-05", "close": 87.83, "volume": 7055835.0}, {"date": "2022-10-06", "close": 86.82, "volume": 8813313.0}, {"date": "2022-10-07", "close": 85.16, "volume": 7415187.0}, {"date": "2022-10-10", "close": 85.46, "volume": 7564257.0}, {"date": "2022-10-11", "close": 85.44, "volume": 8661731.0}, {"date": "2022-10-12", "close": 84.77, "volume": 6727367.0}, {"date": "2022-10-13", "close": 86.64, "volume": 18956140.0}, {"date": "2022-10-14", "close": 84.74, "volume": 9433052.0}, {"date": "2022-10-17", "close": 86.59, "volume": 9541174.0}, {"date": "2022-10-18", "close": 88.68, "volume": 10160560.0}, {"date": "2022-10-19", "close": 88.05, "volume": 7705459.0}, {"date": "2022-10-20", "close": 86.32, "volume": 8773288.0}, {"date": "2022-10-21", "close": 88.69, "volume": 13148220.0}, {"date": "2022-10-24", "close": 89.87, "volume": 9388681.0}, {"date": "2022-10-25", "close": 91.08, "volume": 9807949.0}, {"date": "2022-10-26", "close": 91.4, "volume": 10250440.0}, {"date": "2022-10-27", "close": 92.47, "volume": 9223889.0}, {"date": "2022-10-28", "close": 94.62, "volume": 9161737.0}, {"date": "2022-10-31", "close": 94.35, "volume": 9144913.0}, {"date": "2022-11-01", "close": 94.26, "volume": 9673189.0}, {"date": "2022-11-02", "close": 92.6, "volume": 13884870.0}, {"date": "2022-11-03", "close": 93.57, "volume": 13330960.0}, {"date": "2022-11-04", "close": 95.07, "volume": 11497480.0}, {"date": "2022-11-07", "close": 96.09, "volume": 8286935.0}, {"date": "2022-11-08", "close": 96.93, "volume": 8951572.0}, {"date": "2022-11-09", "close": 95.58, "volume": 9217726.0}, {"date": "2022-11-10", "close": 99.59, "volume": 18633780.0}, {"date": "2022-11-11", "close": 99.53, "volume": 9975360.0}, {"date": "2022-11-14", "close": 98.92, "volume": 8854133.0}, {"date": "2022-11-15", "close": 99.6, "volume": 10514100.0}, {"date": "2022-11-16", "close": 98.88, "volume": 9612086.0}, {"date": "2022-11-17", "close": 98.71, "volume": 8754393.0}, {"date": "2022-11-18", "close": 99.44, "volume": 7661541.0}, {"date": "2022-11-21", "close": 99.76, "volume": 7072582.0}, {"date": "2022-11-22", "close": 100.53, "volume": 7470202.0}, {"date": "2022-11-23", "close": 100.91, "volume": 5649134.0}, {"date": "2022-11-25", "close": 101.3, "volume": 2665905.0}, {"date": "2022-11-28", "close": 99.46, "volume": 7870228.0}, {"date": "2022-11-29", "close": 100.07, "volume": 5563377.0}, {"date": "2022-11-30", "close": 101.72, "volume": 18295430.0}, {"date": "2022-12-01", "close": 101.75, "volume": 13848740.0}, {"date": "2022-12-02", "close": 102.33, "volume": 10768070.0}, {"date": "2022-12-05", "close": 100.62, "volume": 11070760.0}, {"date": "2022-12-06", "close": 99.43, "volume": 8854732.0}, {"date": "2022-12-07", "close": 99.3, "volume": 7173701.0}, {"date": "2022-12-08", "close": 99.89, "volume": 6462406.0}, {"date": "2022-12-09", "close": 99.07, "volume": 7208049.0}, {"date": "2022-12-12", "close": 100.77, "volume": 7043316.0}, {"date": "2022-12-13", "close": 101.15, "volume": 17589510.0}, {"date": "2022-12-14", "close": 100.96, "volume": 10428900.0}, {"date": "2022-12-15", "close": 98.52, "volume": 11588870.0}, {"date": "2022-12-16", "close": 98.1, "volume": 17357140.0}, {"date": "2022-12-19", "close": 97.12, "volume": 8814778.0}, {"date": "2022-12-20", "close": 97.24, "volume": 9294162.0}, {"date": "2022-12-21", "close": 99.07, "volume": 8220939.0}, {"date": "2022-12-22", "close": 97.81, "volume": 11024800.0}, {"date": "2022-12-23", "close": 98.39, "volume": 6142448.0}, {"date": "2022-12-27", "close": 98.69, "volume": 5213773.0}, {"date": "2022-12-28", "close": 97.4, "volume": 6803903.0}, {"date": "2022-12-29", "close": 98.6, "volume": 8308994.0}, {"date": "2022-12-30", "close": 98.21, "volume": 6874386.0}, {"date": "2023-01-03", "close": 98.42, "volume": 11407710.0}, {"date": "2023-01-04", "close": 99.29, "volume": 12236000.0}, {"date": "2023-01-05", "close": 98.22, "volume": 9649569.0}, {"date": "2023-01-06", "close": 100.91, "volume": 16270440.0}, {"date": "2023-01-09", "close": 100.46, "volume": 12846690.0}, {"date": "2023-01-10", "close": 101.01, "volume": 9166198.0}, {"date": "2023-01-11", "close": 101.98, "volume": 7395403.0}, {"date": "2023-01-12", "close": 102.58, "volume": 9883217.0}, {"date": "2023-01-13", "close": 102.46, "volume": 14206880.0}, {"date": "2023-01-17", "close": 101.59, "volume": 9275086.0}, {"date": "2023-01-18", "close": 99.68, "volume": 15025990.0}, {"date": "2023-01-19", "close": 97.63, "volume": 17155790.0}, {"date": "2023-01-20", "close": 98.99, "volume": 12816600.0}, {"date": "2023-01-23", "close": 100.07, "volume": 11113560.0}, {"date": "2023-01-24", "close": 100.73, "volume": 11341180.0}, {"date": "2023-01-25", "close": 100.17, "volume": 11728320.0}, {"date": "2023-01-26", "close": 100.72, "volume": 14985520.0}, {"date": "2023-01-27", "close": 101.14, "volume": 14187330.0}, {"date": "2023-01-30", "close": 100.15, "volume": 10057930.0}, {"date": "2023-01-31", "close": 101.85, "volume": 10367550.0}, {"date": "2023-02-01", "close": 102.59, "volume": 16673660.0}, {"date": "2023-02-02", "close": 103.39, "volume": 13459840.0}, {"date": "2023-02-03", "close": 102.85, "volume": 13567820.0}, {"date": "2023-02-06", "close": 102.6, "volume": 10260900.0}, {"date": "2023-02-07", "close": 102.92, "volume": 10946130.0}, {"date": "2023-02-08", "close": 102.34, "volume": 7429670.0}, {"date": "2023-02-09", "close": 101.42, "volume": 8882518.0}, {"date": "2023-02-10", "close": 102.14, "volume": 7710516.0}, {"date": "2023-02-13", "close": 103.07, "volume": 5781413.0}, {"date": "2023-02-14", "close": 102.79, "volume": 7722300.0}, {"date": "2023-02-15", "close": 103.43, "volume": 6005678.0}, {"date": "2023-02-16", "close": 102.36, "volume": 8838672.0}, {"date": "2023-02-17", "close": 103.03, "volume": 8778990.0}, {"date": "2023-02-21", "close": 100.67, "volume": 9805042.0}, {"date": "2023-02-22", "close": 100.42, "volume": 8867098.0}, {"date": "2023-02-23", "close": 100.89, "volume": 8995627.0}, {"date": "2023-02-24", "close": 100.31, "volume": 9288384.0}, {"date": "2023-02-27", "close": 101.2, "volume": 8677659.0}, {"date": "2023-02-28", "close": 100.97, "volume": 10854250.0}, {"date": "2023-03-01", "close": 101.37, "volume": 10365100.0}, {"date": "2023-03-02", "close": 102.56, "volume": 10570470.0}, {"date": "2023-03-03", "close": 103.67, "volume": 12097380.0}, {"date": "2023-03-06", "close": 103.48, "volume": 9714963.0}, {"date": "2023-03-07", "close": 102.15, "volume": 11034150.0}, {"date": "2023-03-08", "close": 102.39, "volume": 11508800.0}, {"date": "2023-03-09", "close": 100.88, "volume": 11018130.0}, {"date": "2023-03-10", "close": 99.0, "volume": 27405280.0}, {"date": "2023-03-13", "close": 98.44, "volume": 28616510.0}, {"date": "2023-03-14", "close": 99.48, "volume": 15383970.0}, {"date": "2023-03-15", "close": 97.03, "volume": 34251560.0}, {"date": "2023-03-16", "close": 98.28, "volume": 24110000.0}, {"date": "2023-03-17", "close": 96.67, "volume": 23170160.0}, {"date": "2023-03-20", "close": 97.55, "volume": 14476370.0}, {"date": "2023-03-21", "close": 98.68, "volume": 11495160.0}, {"date": "2023-03-22", "close": 96.79, "volume": 14178360.0}, {"date": "2023-03-23", "close": 96.51, "volume": 15857520.0}, {"date": "2023-03-24", "close": 96.91, "volume": 15993230.0}, {"date": "2023-03-27", "close": 97.72, "volume": 7668573.0}, {"date": "2023-03-28", "close": 98.22, "volume": 9909054.0}, {"date": "2023-03-29", "close": 99.65, "volume": 9387900.0}, {"date": "2023-03-30", "close": 99.86, "volume": 8160225.0}, {"date": "2023-03-31", "close": 101.18, "volume": 12006460.0}, {"date": "2023-04-03", "close": 101.36, "volume": 11174150.0}, {"date": "2023-04-04", "close": 99.09, "volume": 18801870.0}, {"date": "2023-04-05", "close": 97.8, "volume": 16606920.0}, {"date": "2023-04-06", "close": 97.77, "volume": 10886020.0}, {"date": "2023-04-10", "close": 98.66, "volume": 10568930.0}, {"date": "2023-04-11", "close": 99.25, "volume": 9753250.0}, {"date": "2023-04-12", "close": 99.58, "volume": 11277160.0}, {"date": "2023-04-13", "close": 99.95, "volume": 12289360.0}, {"date": "2023-04-14", "close": 99.83, "volume": 9254961.0}, {"date": "2023-04-17", "close": 100.62, "volume": 8007231.0}, {"date": "2023-04-18", "close": 101.1, "volume": 9924810.0}, {"date": "2023-04-19", "close": 101.02, "volume": 7734385.0}, {"date": "2023-04-20", "close": 100.84, "volume": 9265132.0}, {"date": "2023-04-21", "close": 100.61, "volume": 10668590.0}, {"date": "2023-04-24", "close": 100.85, "volume": 6942092.0}, {"date": "2023-04-25", "close": 98.99, "volume": 12306940.0}, {"date": "2023-04-26", "close": 97.12, "volume": 16058810.0}, {"date": "2023-04-27", "close": 99.04, "volume": 14421570.0}, {"date": "2023-04-28", "close": 100.0, "volume": 10714960.0}, {"date": "2023-05-01", "close": 100.54, "volume": 8551052.0}, {"date": "2023-05-02", "close": 99.49, "volume": 12240500.0}, {"date": "2023-05-03", "close": 99.11, "volume": 13371650.0}, {"date": "2023-05-04", "close": 98.03, "volume": 15150060.0}, {"date": "2023-05-05", "close": 99.51, "volume": 9231340.0}, {"date": "2023-05-08", "close": 99.15, "volume": 7610199.0}, {"date": "2023-05-09", "close": 99.37, "volume": 8068090.0}, {"date": "2023-05-10", "close": 99.01, "volume": 12580500.0}, {"date": "2023-05-11", "close": 98.41, "volume": 11545060.0}, {"date": "2023-05-12", "close": 98.48, "volume": 8552536.0}, {"date": "2023-05-15", "close": 98.96, "volume": 8433593.0}, {"date": "2023-05-16", "close": 97.62, "volume": 9416185.0}, {"date": "2023-05-17", "close": 99.3, "volume": 12387390.0}, {"date": "2023-05-18", "close": 100.02, "volume": 10813050.0}, {"date": "2023-05-19", "close": 99.78, "volume": 10028250.0}, {"date": "2023-05-22", "close": 99.76, "volume": 9038745.0}, {"date": "2023-05-23", "close": 98.56, "volume": 11744730.0}, {"date": "2023-05-24", "close": 97.29, "volume": 11654870.0}, {"date": "2023-05-25", "close": 97.61, "volume": 14259330.0}, {"date": "2023-05-26", "close": 98.34, "volume": 10790510.0}, {"date": "2023-05-30", "close": 98.19, "volume": 9828302.0}, {"date": "2023-05-31", "close": 96.85, "volume": 13021510.0}, {"date": "2023-06-01", "close": 98.09, "volume": 12573720.0}, {"date": "2023-06-02", "close": 100.94, "volume": 21451290.0}, {"date": "2023-06-05", "close": 100.24, "volume": 9655636.0}, {"date": "2023-06-06", "close": 100.87, "volume": 10509540.0}, {"date": "2023-06-07", "close": 102.49, "volume": 13384320.0}, {"date": "2023-06-08", "close": 102.67, "volume": 10074640.0}, {"date": "2023-06-09", "close": 102.4, "volume": 9870982.0}, {"date": "2023-06-12", "close": 103.13, "volume": 9906935.0}, {"date": "2023-06-13", "close": 104.33, "volume": 14474160.0}, {"date": "2023-06-14", "close": 104.05, "volume": 14953610.0}, {"date": "2023-06-15", "close": 105.62, "volume": 12776560.0}, {"date": "2023-06-16", "close": 105.45, "volume": 14331360.0}, {"date": "2023-06-20", "close": 104.25, "volume": 9527540.0}, {"date": "2023-06-21", "close": 104.83, "volume": 12206160.0}, {"date": "2023-06-22", "close": 104.07, "volume": 11641830.0}, {"date": "2023-06-23", "close": 103.28, "volume": 11246250.0}, {"date": "2023-06-26", "close": 104.14, "volume": 7639179.0}, {"date": "2023-06-27", "close": 105.39, "volume": 8210160.0}, {"date": "2023-06-28", "close": 105.39, "volume": 7866645.0}, {"date": "2023-06-29", "close": 106.41, "volume": 10236140.0}, {"date": "2023-06-30", "close": 107.32, "volume": 11431350.0}, {"date": "2023-07-03", "close": 107.34, "volume": 6786819.0}, {"date": "2023-07-05", "close": 106.76, "volume": 9504777.0}, {"date": "2023-07-06", "close": 105.96, "volume": 11209510.0}, {"date": "2023-07-07", "close": 106.2, "volume": 9359547.0}, {"date": "2023-07-10", "close": 107.71, "volume": 11765370.0}, {"date": "2023-07-11", "close": 108.98, "volume": 10283420.0}, {"date": "2023-07-12", "close": 108.79, "volume": 13492920.0}, {"date": "2023-07-13", "close": 108.93, "volume": 8964851.0}, {"date": "2023-07-14", "close": 108.61, "volume": 9288269.0}, {"date": "2023-07-17", "close": 109.02, "volume": 6517827.0}, {"date": "2023-07-18", "close": 109.63, "volume": 8098214.0}, {"date": "2023-07-19", "close": 109.58, "volume": 8563479.0}, {"date": "2023-07-20", "close": 110.07, "volume": 10643900.0}, {"date": "2023-07-21", "close": 109.55, "volume": 8993437.0}, {"date": "2023-07-24", "close": 109.8, "volume": 6754882.0}, {"date": "2023-07-25", "close": 109.66, "volume": 8768435.0}, {"date": "2023-07-26", "close": 110.43, "volume": 10555280.0}, {"date": "2023-07-27", "close": 109.48, "volume": 11837840.0}, {"date": "2023-07-28", "close": 110.16, "volume": 7466858.0}, {"date": "2023-07-31", "close": 110.42, "volume": 6587320.0}, {"date": "2023-08-01", "close": 110.75, "volume": 9004496.0}, {"date": "2023-08-02", "close": 109.59, "volume": 9906031.0}, {"date": "2023-08-03", "close": 108.9, "volume": 7991777.0}, {"date": "2023-08-04", "close": 108.24, "volume": 10631150.0}, {"date": "2023-08-07", "close": 109.57, "volume": 8462591.0}, {"date": "2023-08-08", "close": 109.07, "volume": 7669054.0}, {"date": "2023-08-09", "close": 109.01, "volume": 7881704.0}, {"date": "2023-08-10", "close": 108.71, "volume": 7259255.0}, {"date": "2023-08-11", "close": 108.89, "volume": 5720489.0}, {"date": "2023-08-14", "close": 108.93, "volume": 6113073.0}, {"date": "2023-08-15", "close": 107.54, "volume": 6911664.0}, {"date": "2023-08-16", "close": 106.94, "volume": 10281130.0}, {"date": "2023-08-17", "close": 106.04, "volume": 10867830.0}, {"date": "2023-08-18", "close": 106.24, "volume": 10763930.0}, {"date": "2023-08-21", "close": 106.11, "volume": 6464708.0}, {"date": "2023-08-22", "close": 105.86, "volume": 8152808.0}, {"date": "2023-08-23", "close": 106.95, "volume": 7643256.0}, {"date": "2023-08-24", "close": 105.65, "volume": 9483808.0}, {"date": "2023-08-25", "close": 106.54, "volume": 13142480.0}, {"date": "2023-08-28", "close": 107.41, "volume": 7673900.0}, {"date": "2023-08-29", "close": 108.23, "volume": 9326470.0}, {"date": "2023-08-30", "close": 108.72, "volume": 7849616.0}, {"date": "2023-08-31", "close": 108.23, "volume": 5593457.0}, {"date": "2023-09-01", "close": 108.8, "volume": 7034227.0}, {"date": "2023-09-05", "close": 106.97, "volume": 8452439.0}, {"date": "2023-09-06", "close": 106.51, "volume": 8586633.0}, {"date": "2023-09-07", "close": 106.16, "volume": 7561221.0}, {"date": "2023-09-08", "close": 105.63, "volume": 6829536.0}, {"date": "2023-09-11", "close": 105.66, "volume": 6308003.0}, {"date": "2023-09-12", "close": 105.28, "volume": 8099496.0}, {"date": "2023-09-13", "close": 104.58, "volume": 10646110.0}, {"date": "2023-09-14", "close": 105.61, "volume": 10123900.0}, {"date": "2023-09-15", "close": 105.0, "volume": 11446140.0}, {"date": "2023-09-18", "close": 104.69, "volume": 6446704.0}, {"date": "2023-09-19", "close": 104.25, "volume": 7360657.0}, {"date": "2023-09-20", "close": 103.84, "volume": 8289916.0}, {"date": "2023-09-21", "close": 102.14, "volume": 8931413.0}, {"date": "2023-09-22", "close": 101.79, "volume": 10971240.0}, {"date": "2023-09-25", "close": 102.3, "volume": 7355703.0}, {"date": "2023-09-26", "close": 100.74, "volume": 11490560.0}, {"date": "2023-09-27", "close": 101.49, "volume": 12676500.0}, {"date": "2023-09-28", "close": 101.92, "volume": 9804841.0}, {"date": "2023-09-29", "close": 101.38, "volume": 11042000.0}, {"date": "2023-10-02", "close": 100.39, "volume": 11079230.0}, {"date": "2023-10-03", "close": 99.69, "volume": 12055520.0}, {"date": "2023-10-04", "close": 100.01, "volume": 11394490.0}, {"date": "2023-10-05", "close": 99.42, "volume": 10336350.0}, {"date": "2023-10-06", "close": 100.78, "volume": 13842700.0}, {"date": "2023-10-09", "close": 102.36, "volume": 11059730.0}, {"date": "2023-10-10", "close": 102.98, "volume": 9658289.0}, {"date": "2023-10-11", "close": 103.6, "volume": 7806551.0}, {"date": "2023-10-12", "close": 102.66, "volume": 8102173.0}, {"date": "2023-10-13", "close": 101.75, "volume": 9605414.0}, {"date": "2023-10-16", "close": 102.83, "volume": 8344074.0}, {"date": "2023-10-17", "close": 103.15, "volume": 10707200.0}, {"date": "2023-10-18", "close": 100.66, "volume": 13582700.0}, {"date": "2023-10-19", "close": 99.73, "volume": 12535100.0}, {"date": "2023-10-20", "close": 98.7, "volume": 13641090.0}, {"date": "2023-10-23", "close": 98.24, "volume": 12076900.0}, {"date": "2023-10-24", "close": 98.98, "volume": 9324414.0}, {"date": "2023-10-25", "close": 97.71, "volume": 10996000.0}, {"date": "2023-10-26", "close": 97.3, "volume": 15387380.0}, {"date": "2023-10-27", "close": 96.44, "volume": 13062060.0}, {"date": "2023-10-30", "close": 97.64, "volume": 11242840.0}, {"date": "2023-10-31", "close": 98.36, "volume": 10540280.0}, {"date": "2023-11-01", "close": 98.68, "volume": 14715340.0}, {"date": "2023-11-02", "close": 100.71, "volume": 10739780.0}, {"date": "2023-11-03", "close": 101.6, "volume": 10001210.0}, {"date": "2023-11-06", "close": 101.33, "volume": 6899395.0}, {"date": "2023-11-07", "close": 101.08, "volume": 7244512.0}, {"date": "2023-11-08", "close": 101.31, "volume": 7494226.0}, {"date": "2023-11-09", "close": 101.09, "volume": 12232890.0}, {"date": "2023-11-10", "close": 102.55, "volume": 9576284.0}, {"date": "2023-11-13", "close": 102.64, "volume": 6598125.0}, {"date": "2023-11-14", "close": 104.7, "volume": 12872960.0}, {"date": "2023-11-15", "close": 104.92, "volume": 8516339.0}, {"date": "2023-11-16", "close": 104.94, "volume": 8611090.0}, {"date": "2023-11-17", "close": 105.61, "volume": 8034836.0}, {"date": "2023-11-20", "close": 105.93, "volume": 7339115.0}, {"date": "2023-11-21", "close": 105.85, "volume": 7676531.0}, {"date": "2023-11-22", "close": 106.08, "volume": 9059705.0}, {"date": "2023-11-24", "close": 106.34, "volume": 4439216.0}, {"date": "2023-11-27", "close": 105.74, "volume": 9157922.0}, {"date": "2023-11-28", "close": 105.49, "volume": 7975998.0}, {"date": "2023-11-29", "close": 105.89, "volume": 9101395.0}, {"date": "2023-11-30", "close": 107.05, "volume": 14101560.0}, {"date": "2023-12-01", "close": 108.74, "volume": 13279850.0}, {"date": "2023-12-04", "close": 108.92, "volume": 11010880.0}, {"date": "2023-12-05", "close": 108.04, "volume": 10056340.0}, {"date": "2023-12-06", "close": 108.52, "volume": 8336286.0}, {"date": "2023-12-07", "close": 108.62, "volume": 8457594.0}, {"date": "2023-12-08", "close": 108.96, "volume": 7150079.0}, {"date": "2023-12-11", "close": 110.0, "volume": 9380234.0}, {"date": "2023-12-12", "close": 110.5, "volume": 6524590.0}, {"date": "2023-12-13", "close": 111.73, "volume": 12976840.0}, {"date": "2023-12-14", "close": 113.17, "volume": 15473910.0}, {"date": "2023-12-15", "close": 113.02, "volume": 13801080.0}, {"date": "2023-12-18", "close": 112.4, "volume": 6977243.0}, {"date": "2023-12-19", "close": 113.27, "volume": 5249451.0}, {"date": "2023-12-20", "close": 111.44, "volume": 8329723.0}, {"date": "2023-12-21", "close": 112.59, "volume": 6962110.0}, {"date": "2023-12-22", "close": 113.13, "volume": 5500229.0}, {"date": "2023-12-26", "close": 113.93, "volume": 5181566.0}, {"date": "2023-12-27", "close": 114.1, "volume": 5894109.0}, {"date": "2023-12-28", "close": 114.13, "volume": 8240788.0}, {"date": "2023-12-29", "close": 113.99, "volume": 7936472.0}, {"date": "2024-01-02", "close": 112.84, "volume": 8558812.0}, {"date": "2024-01-03", "close": 111.16, "volume": 18631230.0}, {"date": "2024-01-04", "close": 111.3, "volume": 10716010.0}, {"date": "2024-01-05", "close": 111.43, "volume": 7888165.0}, {"date": "2024-01-08", "close": 112.16, "volume": 10856070.0}, {"date": "2024-01-09", "close": 111.81, "volume": 8452236.0}, {"date": "2024-01-10", "close": 112.38, "volume": 9109285.0}, {"date": "2024-01-11", "close": 112.12, "volume": 9081734.0}, {"date": "2024-01-12", "close": 112.11, "volume": 6630984.0}, {"date": "2024-01-16", "close": 110.98, "volume": 10834160.0}, {"date": "2024-01-17", "close": 110.23, "volume": 7604700.0}, {"date": "2024-01-18", "close": 111.72, "volume": 9060563.0}, {"date": "2024-01-19", "close": 112.45, "volume": 10355670.0}, {"date": "2024-01-22", "close": 113.32, "volume": 9913128.0}, {"date": "2024-01-23", "close": 113.23, "volume": 10275270.0}, {"date": "2024-01-24", "close": 112.53, "volume": 9638754.0}, {"date": "2024-01-25", "close": 113.61, "volume": 9899014.0}, {"date": "2024-01-26", "close": 113.43, "volume": 7031104.0}, {"date": "2024-01-29", "close": 114.17, "volume": 5849927.0}, {"date": "2024-01-30", "close": 114.21, "volume": 8300023.0}, {"date": "2024-01-31", "close": 112.89, "volume": 14462350.0}, {"date": "2024-02-01", "close": 114.81, "volume": 13946120.0}, {"date": "2024-02-02", "close": 115.58, "volume": 12830170.0}, {"date": "2024-02-05", "close": 114.95, "volume": 9536697.0}, {"date": "2024-02-06", "close": 115.98, "volume": 8722946.0}, {"date": "2024-02-07", "close": 116.75, "volume": 7557092.0}, {"date": "2024-02-08", "close": 116.77, "volume": 8532366.0}, {"date": "2024-02-09", "close": 116.95, "volume": 10106030.0}, {"date": "2024-02-12", "close": 117.12, "volume": 8383277.0}, {"date": "2024-02-13", "close": 115.92, "volume": 13890800.0}, {"date": "2024-02-14", "close": 117.86, "volume": 11889520.0}, {"date": "2024-02-15", "close": 118.74, "volume": 11644330.0}, {"date": "2024-02-16", "close": 118.03, "volume": 8740981.0}, {"date": "2024-02-20", "close": 117.66, "volume": 7392099.0}, {"date": "2024-02-21", "close": 118.13, "volume": 8873136.0}, {"date": "2024-02-22", "close": 119.59, "volume": 10604360.0}, {"date": "2024-02-23", "close": 120.22, "volume": 8757428.0}, {"date": "2024-02-26", "close": 120.04, "volume": 7951384.0}, {"date": "2024-02-27", "close": 120.22, "volume": 6275518.0}, {"date": "2024-02-28", "close": 120.63, "volume": 8324040.0}, {"date": "2024-02-29", "close": 121.0, "volume": 9662140.0}, {"date": "2024-03-01", "close": 121.52, "volume": 10782480.0}, {"date": "2024-03-04", "close": 121.96, "volume": 11886580.0}, {"date": "2024-03-05", "close": 120.96, "volume": 11999050.0}, {"date": "2024-03-06", "close": 121.59, "volume": 8644890.0}, {"date": "2024-03-07", "close": 122.57, "volume": 7936776.0}, {"date": "2024-03-08", "close": 122.3, "volume": 10157150.0}, {"date": "2024-03-11", "close": 121.67, "volume": 9179266.0}, {"date": "2024-03-12", "close": 122.21, "volume": 9125439.0}, {"date": "2024-03-13", "close": 122.54, "volume": 8009280.0}, {"date": "2024-03-14", "close": 122.02, "volume": 9684849.0}, {"date": "2024-03-15", "close": 122.04, "volume": 10739950.0}, {"date": "2024-03-18", "close": 121.88, "volume": 7178846.0}, {"date": "2024-03-19", "close": 122.93, "volume": 8842389.0}, {"date": "2024-03-20", "close": 124.41, "volume": 10400920.0}, {"date": "2024-03-21", "close": 125.64, "volume": 9965069.0}, {"date": "2024-03-22", "close": 125.21, "volume": 6771120.0}, {"date": "2024-03-25", "close": 124.4, "volume": 7658197.0}, {"date": "2024-03-26", "close": 123.95, "volume": 7292864.0}, {"date": "2024-03-27", "close": 125.94, "volume": 7162947.0}, {"date": "2024-03-28", "close": 125.96, "volume": 7287003.0}, {"date": "2024-04-01", "close": 124.99, "volume": 6905416.0}, {"date": "2024-04-02", "close": 124.41, "volume": 11049430.0}, {"date": "2024-04-03", "close": 125.05, "volume": 7589921.0}, {"date": "2024-04-04", "close": 123.95, "volume": 10659800.0}, {"date": "2024-04-05", "close": 125.67, "volume": 10718640.0}, {"date": "2024-04-08", "close": 125.45, "volume": 6096168.0}, {"date": "2024-04-09", "close": 125.16, "volume": 9042275.0}, {"date": "2024-04-10", "close": 124.09, "volume": 14119550.0}, {"date": "2024-04-11", "close": 124.23, "volume": 8228823.0}, {"date": "2024-04-12", "close": 122.9, "volume": 11604280.0}, {"date": "2024-04-15", "close": 122.02, "volume": 10374510.0}, {"date": "2024-04-16", "close": 121.74, "volume": 11046170.0}, {"date": "2024-04-17", "close": 121.11, "volume": 11084190.0}, {"date": "2024-04-18", "close": 120.69, "volume": 9195781.0}, {"date": "2024-04-19", "close": 120.47, "volume": 10832190.0}, {"date": "2024-04-22", "close": 121.38, "volume": 10484900.0}, {"date": "2024-04-23", "close": 123.07, "volume": 9869962.0}, {"date": "2024-04-24", "close": 122.09, "volume": 11063930.0}, {"date": "2024-04-25", "close": 122.46, "volume": 10321250.0}, {"date": "2024-04-26", "close": 122.66, "volume": 6958081.0}, {"date": "2024-04-29", "close": 123.48, "volume": 6339754.0}, {"date": "2024-04-30", "close": 121.52, "volume": 15476010.0}, {"date": "2024-05-01", "close": 121.22, "volume": 15569520.0}, {"date": "2024-05-02", "close": 121.92, "volume": 11999710.0}, {"date": "2024-05-03", "close": 122.77, "volume": 9068460.0}, {"date": "2024-05-06", "close": 124.01, "volume": 7157439.0}, {"date": "2024-05-07", "close": 124.35, "volume": 5244265.0}, {"date": "2024-05-08", "close": 124.35, "volume": 5062545.0}, {"date": "2024-05-09", "close": 125.59, "volume": 6681974.0}, {"date": "2024-05-10", "close": 125.68, "volume": 6038502.0}, {"date": "2024-05-13", "close": 125.15, "volume": 5946868.0}, {"date": "2024-05-14", "close": 125.12, "volume": 5105853.0}, {"date": "2024-05-15", "close": 125.94, "volume": 8404115.0}, {"date": "2024-05-16", "close": 125.19, "volume": 7135961.0}, {"date": "2024-05-17", "close": 125.33, "volume": 5714068.0}, {"date": "2024-05-20", "close": 125.57, "volume": 4337686.0}, {"date": "2024-05-21", "close": 125.16, "volume": 6010008.0}, {"date": "2024-05-22", "close": 125.31, "volume": 7910476.0}, {"date": "2024-05-23", "close": 123.83, "volume": 9078387.0}, {"date": "2024-05-24", "close": 124.46, "volume": 7556872.0}, {"date": "2024-05-28", "close": 122.94, "volume": 8525837.0}, {"date": "2024-05-29", "close": 121.2, "volume": 16725410.0}, {"date": "2024-05-30", "close": 122.03, "volume": 7816700.0}, {"date": "2024-05-31", "close": 123.51, "volume": 9703498.0}, {"date": "2024-06-03", "close": 122.0, "volume": 15241010.0}, {"date": "2024-06-04", "close": 121.7, "volume": 10061460.0}, {"date": "2024-06-05", "close": 122.93, "volume": 8666035.0}, {"date": "2024-06-06", "close": 122.2, "volume": 6523878.0}, {"date": "2024-06-07", "close": 122.33, "volume": 7036253.0}, {"date": "2024-06-10", "close": 122.71, "volume": 6642646.0}, {"date": "2024-06-11", "close": 122.01, "volume": 11216990.0}, {"date": "2024-06-12", "close": 123.17, "volume": 11106940.0}, {"date": "2024-06-13", "close": 122.38, "volume": 8056073.0}, {"date": "2024-06-14", "close": 121.15, "volume": 15315750.0}, {"date": "2024-06-17", "close": 122.49, "volume": 12522100.0}, {"date": "2024-06-18", "close": 123.15, "volume": 8176569.0}, {"date": "2024-06-20", "close": 123.23, "volume": 6350738.0}, {"date": "2024-06-21", "close": 122.97, "volume": 8231075.0}, {"date": "2024-06-24", "close": 123.07, "volume": 8650688.0}, {"date": "2024-06-25", "close": 122.02, "volume": 11365650.0}, {"date": "2024-06-26", "close": 121.69, "volume": 7350500.0}, {"date": "2024-06-27", "close": 121.82, "volume": 4804094.0}, {"date": "2024-06-28", "close": 121.87, "volume": 9796383.0}, {"date": "2024-07-01", "close": 120.56, "volume": 10008560.0}, {"date": "2024-07-02", "close": 121.22, "volume": 6789098.0}, {"date": "2024-07-03", "close": 121.66, "volume": 5467693.0}, {"date": "2024-07-05", "close": 121.22, "volume": 6367106.0}, {"date": "2024-07-08", "close": 121.37, "volume": 7405651.0}, {"date": "2024-07-09", "close": 120.84, "volume": 4617857.0}, {"date": "2024-07-10", "close": 121.92, "volume": 6930874.0}, {"date": "2024-07-11", "close": 123.47, "volume": 11119820.0}, {"date": "2024-07-12", "close": 124.18, "volume": 10565180.0}, {"date": "2024-07-15", "close": 125.07, "volume": 9680754.0}, {"date": "2024-07-16", "close": 128.19, "volume": 15501440.0}, {"date": "2024-07-17", "close": 126.55, "volume": 14511180.0}, {"date": "2024-07-18", "close": 125.56, "volume": 9267893.0}, {"date": "2024-07-19", "close": 124.87, "volume": 9955265.0}, {"date": "2024-07-22", "close": 126.14, "volume": 8335023.0}, {"date": "2024-07-23", "close": 125.9, "volume": 9433055.0}, {"date": "2024-07-24", "close": 123.19, "volume": 11370790.0}, {"date": "2024-07-25", "close": 124.18, "volume": 14738960.0}, {"date": "2024-07-26", "close": 126.3, "volume": 10620820.0}, {"date": "2024-07-29", "close": 126.08, "volume": 8946624.0}, {"date": "2024-07-30", "close": 126.45, "volume": 7811181.0}, {"date": "2024-07-31", "close": 127.86, "volume": 10947570.0}, {"date": "2024-08-01", "close": 125.49, "volume": 17283230.0}, {"date": "2024-08-02", "close": 122.73, "volume": 16916330.0}, {"date": "2024-08-05", "close": 120.6, "volume": 20011990.0}, {"date": "2024-08-06", "close": 122.05, "volume": 13732560.0}, {"date": "2024-08-07", "close": 121.46, "volume": 8307803.0}, {"date": "2024-08-08", "close": 124.26, "volume": 7976768.0}, {"date": "2024-08-09", "close": 124.28, "volume": 5891407.0}, {"date": "2024-08-12", "close": 123.65, "volume": 5733417.0}, {"date": "2024-08-13", "close": 124.95, "volume": 7808313.0}, {"date": "2024-08-14", "close": 125.46, "volume": 5506399.0}, {"date": "2024-08-15", "close": 127.15, "volume": 5717499.0}, {"date": "2024-08-16", "close": 126.97, "volume": 5448648.0}, {"date": "2024-08-19", "close": 127.74, "volume": 3483000.0}, {"date": "2024-08-20", "close": 127.39, "volume": 6443293.0}, {"date": "2024-08-21", "close": 128.16, "volume": 4989374.0}, {"date": "2024-08-22", "close": 128.0, "volume": 6355618.0}, {"date": "2024-08-23", "close": 129.28, "volume": 5887991.0}, {"date": "2024-08-26", "close": 129.14, "volume": 6226603.0}, {"date": "2024-08-27", "close": 129.22, "volume": 4000997.0}, {"date": "2024-08-28", "close": 129.16, "volume": 4336432.0}, {"date": "2024-08-29", "close": 130.07, "volume": 8226169.0}, {"date": "2024-08-30", "close": 131.46, "volume": 8348075.0}, {"date": "2024-09-03", "close": 128.55, "volume": 9332550.0}, {"date": "2024-09-04", "close": 128.68, "volume": 7809778.0}, {"date": "2024-09-05", "close": 127.18, "volume": 8044545.0}, {"date": "2024-09-06", "close": 125.89, "volume": 9567351.0}, {"date": "2024-09-09", "close": 127.82, "volume": 7283338.0}, {"date": "2024-09-10", "close": 128.04, "volume": 6270232.0}, {"date": "2024-09-11", "close": 128.27, "volume": 7969929.0}, {"date": "2024-09-12", "close": 129.26, "volume": 7012604.0}, {"date": "2024-09-13", "close": 130.57, "volume": 7913827.0}, {"date": "2024-09-16", "close": 131.24, "volume": 6400819.0}, {"date": "2024-09-17", "close": 131.96, "volume": 7820720.0}, {"date": "2024-09-18", "close": 131.85, "volume": 9191596.0}, {"date": "2024-09-19", "close": 134.12, "volume": 8957842.0}, {"date": "2024-09-20", "close": 133.18, "volume": 10907550.0}, {"date": "2024-09-23", "close": 133.64, "volume": 8284047.0}, {"date": "2024-09-24", "close": 134.6, "volume": 7507910.0}, {"date": "2024-09-25", "close": 133.97, "volume": 4422410.0}, {"date": "2024-09-26", "close": 134.64, "volume": 6620703.0}, {"date": "2024-09-27", "close": 134.83, "volume": 5859384.0}, {"date": "2024-09-30", "close": 135.44, "volume": 5321281.0}, {"date": "2024-10-01", "close": 135.51, "volume": 9398639.0}, {"date": "2024-10-02", "close": 135.26, "volume": 5189889.0}, {"date": "2024-10-03", "close": 134.57, "volume": 6361414.0}, {"date": "2024-10-04", "close": 135.51, "volume": 5797673.0}, {"date": "2024-10-07", "close": 135.18, "volume": 5737838.0}, {"date": "2024-10-08", "close": 135.48, "volume": 4980573.0}, {"date": "2024-10-09", "close": 136.69, "volume": 5064881.0}, {"date": "2024-10-10", "close": 135.99, "volume": 5495633.0}, {"date": "2024-10-11", "close": 138.42, "volume": 8764835.0}, {"date": "2024-10-14", "close": 139.25, "volume": 6817631.0}, {"date": "2024-10-15", "close": 138.18, "volume": 7808900.0}, {"date": "2024-10-16", "close": 139.25, "volume": 8207845.0}, {"date": "2024-10-17", "close": 138.85, "volume": 5065108.0}, {"date": "2024-10-18", "close": 139.27, "volume": 4782065.0}, {"date": "2024-10-21", "close": 138.78, "volume": 5216679.0}, {"date": "2024-10-22", "close": 137.1, "volume": 8579700.0}, {"date": "2024-10-23", "close": 136.7, "volume": 8480719.0}, {"date": "2024-10-24", "close": 135.76, "volume": 6720484.0}, {"date": "2024-10-25", "close": 135.4, "volume": 6399716.0}, {"date": "2024-10-28", "close": 135.8, "volume": 7132173.0}, {"date": "2024-10-29", "close": 135.62, "volume": 11192610.0}, {"date": "2024-10-30", "close": 135.39, "volume": 10469060.0}, {"date": "2024-10-31", "close": 133.83, "volume": 16640120.0}, {"date": "2024-11-01", "close": 134.01, "volume": 7482335.0}, {"date": "2024-11-04", "close": 133.86, "volume": 6744634.0}, {"date": "2024-11-05", "close": 136.1, "volume": 7469389.0}, {"date": "2024-11-06", "close": 141.43, "volume": 17738790.0}, {"date": "2024-11-07", "close": 140.58, "volume": 10062800.0}, {"date": "2024-11-08", "close": 142.09, "volume": 8270291.0}, {"date": "2024-11-11", "close": 143.19, "volume": 8236970.0}, {"date": "2024-11-12", "close": 141.96, "volume": 7161103.0}, {"date": "2024-11-13", "close": 142.26, "volume": 6033427.0}, {"date": "2024-11-14", "close": 139.86, "volume": 9977368.0}, {"date": "2024-11-15", "close": 139.11, "volume": 6628806.0}, {"date": "2024-11-18", "close": 138.92, "volume": 6414204.0}, {"date": "2024-11-19", "close": 138.8, "volume": 5555054.0}, {"date": "2024-11-20", "close": 138.95, "volume": 6527692.0}, {"date": "2024-11-21", "close": 140.69, "volume": 9677406.0}, {"date": "2024-11-22", "close": 142.65, "volume": 7924330.0}, {"date": "2024-11-25", "close": 143.54, "volume": 7411720.0}, {"date": "2024-11-26", "close": 143.71, "volume": 6524874.0}, {"date": "2024-11-27", "close": 143.18, "volume": 5561250.0}, {"date": "2024-11-29", "close": 143.99, "volume": 3091515.0}, {"date": "2024-12-02", "close": 142.93, "volume": 6217462.0}, {"date": "2024-12-03", "close": 142.03, "volume": 4528073.0}, {"date": "2024-12-04", "close": 142.65, "volume": 5727725.0}, {"date": "2024-12-05", "close": 140.92, "volume": 5233992.0}, {"date": "2024-12-06", "close": 140.56, "volume": 5432813.0}, {"date": "2024-12-09", "close": 139.34, "volume": 7434370.0}, {"date": "2024-12-10", "close": 139.0, "volume": 7382815.0}, {"date": "2024-12-11", "close": 138.68, "volume": 6168901.0}, {"date": "2024-12-12", "close": 137.79, "volume": 7081577.0}, {"date": "2024-12-13", "close": 137.43, "volume": 6709920.0}, {"date": "2024-12-16", "close": 137.55, "volume": 6573467.0}, {"date": "2024-12-17", "close": 136.29, "volume": 6861679.0}, {"date": "2024-12-18", "close": 132.44, "volume": 13428140.0}, {"date": "2024-12-19", "close": 132.27, "volume": 12507790.0}, {"date": "2024-12-20", "close": 133.82, "volume": 11849880.0}, {"date": "2024-12-23", "close": 133.12, "volume": 8022266.0}, {"date": "2024-12-24", "close": 134.16, "volume": 2972912.0}, {"date": "2024-12-26", "close": 134.26, "volume": 4749605.0}, {"date": "2024-12-27", "close": 133.26, "volume": 6060009.0}, {"date": "2024-12-30", "close": 131.92, "volume": 8725559.0}, {"date": "2024-12-31", "close": 131.76, "volume": 6010140.0}, {"date": "2025-01-02", "close": 131.3, "volume": 7227799.0}, {"date": "2025-01-03", "close": 132.72, "volume": 7676135.0}, {"date": "2025-01-06", "close": 132.43, "volume": 6899931.0}, {"date": "2025-01-07", "close": 132.3, "volume": 6841232.0}, {"date": "2025-01-08", "close": 132.82, "volume": 8277709.0}, {"date": "2025-01-10", "close": 131.33, "volume": 9997303.0}, {"date": "2025-01-13", "close": 132.87, "volume": 8365618.0}, {"date": "2025-01-14", "close": 134.44, "volume": 6746834.0}, {"date": "2025-01-15", "close": 135.29, "volume": 9184173.0}, {"date": "2025-01-16", "close": 136.93, "volume": 6556511.0}, {"date": "2025-01-17", "close": 137.75, "volume": 6869566.0}, {"date": "2025-01-21", "close": 140.58, "volume": 12177720.0}, {"date": "2025-01-22", "close": 140.25, "volume": 7206044.0}, {"date": "2025-01-23", "close": 141.67, "volume": 7353419.0}, {"date": "2025-01-24", "close": 141.07, "volume": 6457675.0}, {"date": "2025-01-27", "close": 139.18, "volume": 10909290.0}, {"date": "2025-01-28", "close": 138.26, "volume": 8900229.0}, {"date": "2025-01-29", "close": 137.79, "volume": 9101061.0}, {"date": "2025-01-30", "close": 139.33, "volume": 8169865.0}, {"date": "2025-01-31", "close": 138.35, "volume": 10145760.0}, {"date": "2025-02-03", "close": 136.98, "volume": 13906840.0}, {"date": "2025-02-04", "close": 137.02, "volume": 7577294.0}, {"date": "2025-02-05", "close": 137.12, "volume": 8179152.0}, {"date": "2025-02-06", "close": 137.74, "volume": 7368336.0}, {"date": "2025-02-07", "close": 137.33, "volume": 10408870.0}, {"date": "2025-02-10", "close": 138.56, "volume": 5446353.0}, {"date": "2025-02-11", "close": 138.61, "volume": 5787806.0}, {"date": "2025-02-12", "close": 137.75, "volume": 7694533.0}, {"date": "2025-02-13", "close": 137.89, "volume": 8539145.0}, {"date": "2025-02-14", "close": 137.55, "volume": 5800023.0}, {"date": "2025-02-18", "close": 138.63, "volume": 7227047.0}, {"date": "2025-02-19", "close": 138.77, "volume": 9454236.0}, {"date": "2025-02-20", "close": 137.86, "volume": 9306742.0}, {"date": "2025-02-21", "close": 134.84, "volume": 14561320.0}, {"date": "2025-02-24", "close": 134.23, "volume": 10876120.0}, {"date": "2025-02-25", "close": 134.92, "volume": 9898767.0}, {"date": "2025-02-26", "close": 135.0, "volume": 8330405.0}, {"date": "2025-02-27", "close": 134.53, "volume": 9624632.0}, {"date": "2025-02-28", "close": 136.33, "volume": 9887953.0}, {"date": "2025-03-03", "close": 134.39, "volume": 12682990.0}, {"date": "2025-03-04", "close": 131.77, "volume": 15191390.0}, {"date": "2025-03-05", "close": 133.85, "volume": 12117570.0}, {"date": "2025-03-06", "close": 132.7, "volume": 12029090.0}, {"date": "2025-03-07", "close": 134.25, "volume": 17504510.0}, {"date": "2025-03-10", "close": 132.15, "volume": 15124160.0}, {"date": "2025-03-11", "close": 130.12, "volume": 13177110.0}, {"date": "2025-03-12", "close": 130.11, "volume": 12728290.0}, {"date": "2025-03-13", "close": 128.78, "volume": 10596970.0}, {"date": "2025-03-14", "close": 131.13, "volume": 8920031.0}, {"date": "2025-03-17", "close": 132.94, "volume": 6918327.0}, {"date": "2025-03-18", "close": 131.88, "volume": 8051806.0}, {"date": "2025-03-19", "close": 133.63, "volume": 8274853.0}, {"date": "2025-03-20", "close": 132.96, "volume": 8078264.0}, {"date": "2025-03-21", "close": 132.25, "volume": 10036540.0}, {"date": "2025-03-24", "close": 134.29, "volume": 8446934.0}, {"date": "2025-03-25", "close": 134.49, "volume": 5337191.0}, {"date": "2025-03-26", "close": 133.6, "volume": 6899514.0}, {"date": "2025-03-27", "close": 132.89, "volume": 8413976.0}, {"date": "2025-03-28", "close": 130.15, "volume": 10196910.0}, {"date": "2025-03-31", "close": 131.07, "volume": 9650165.0}, {"date": "2025-04-01", "close": 131.81, "volume": 8722274.0}, {"date": "2025-04-02", "close": 133.05, "volume": 6397961.0}, {"date": "2025-04-03", "close": 125.85, "volume": 15962470.0}, {"date": "2025-04-04", "close": 117.94, "volume": 28516350.0}, {"date": "2025-04-07", "close": 117.39, "volume": 42518250.0}, {"date": "2025-04-08", "close": 116.42, "volume": 21272380.0}, {"date": "2025-04-09", "close": 126.76, "volume": 36610660.0}, {"date": "2025-04-10", "close": 123.49, "volume": 26233980.0}, {"date": "2025-04-11", "close": 125.67, "volume": 13750380.0}, {"date": "2025-04-14", "close": 126.98, "volume": 8060912.0}, {"date": "2025-04-15", "close": 126.35, "volume": 6230178.0}, {"date": "2025-04-16", "close": 124.62, "volume": 8043549.0}, {"date": "2025-04-17", "close": 125.3, "volume": 7850413.0}, {"date": "2025-04-21", "close": 122.49, "volume": 9083486.0}, {"date": "2025-04-22", "close": 124.63, "volume": 7493366.0}, {"date": "2025-04-23", "close": 126.19, "volume": 9718348.0}, {"date": "2025-04-24", "close": 129.02, "volume": 7145451.0}, {"date": "2025-04-25", "close": 129.01, "volume": 5826880.0}, {"date": "2025-04-28", "close": 129.44, "volume": 6202243.0}, {"date": "2025-04-29", "close": 130.28, "volume": 5040622.0}, {"date": "2025-04-30", "close": 131.22, "volume": 7532291.0}, {"date": "2025-05-01", "close": 132.21, "volume": 9338739.0}, {"date": "2025-05-02", "close": 134.58, "volume": 7227670.0}, {"date": "2025-05-05", "close": 134.65, "volume": 4523354.0}, {"date": "2025-05-06", "close": 133.47, "volume": 5404111.0}, {"date": "2025-05-07", "close": 134.15, "volume": 5304684.0}, {"date": "2025-05-08", "close": 136.0, "volume": 7914977.0}, {"date": "2025-05-09", "close": 136.11, "volume": 4541551.0}, {"date": "2025-05-12", "close": 140.3, "volume": 8322008.0}, {"date": "2025-05-13", "close": 141.28, "volume": 9795222.0}, {"date": "2025-05-14", "close": 140.6, "volume": 6517957.0}, {"date": "2025-05-15", "close": 142.16, "volume": 5761914.0}, {"date": "2025-05-16", "close": 143.78, "volume": 5384176.0}, {"date": "2025-05-19", "close": 144.27, "volume": 5459238.0}, {"date": "2025-05-20", "close": 143.75, "volume": 6825769.0}, {"date": "2025-05-21", "close": 141.32, "volume": 9600479.0}, {"date": "2025-05-22", "close": 141.29, "volume": 8993181.0}, {"date": "2025-05-23", "close": 140.83, "volume": 8233228.0}, {"date": "2025-05-27", "close": 143.31, "volume": 11862320.0}, {"date": "2025-05-28", "close": 142.6, "volume": 9058310.0}, {"date": "2025-05-29", "close": 142.73, "volume": 12106690.0}, {"date": "2025-05-30", "close": 142.82, "volume": 14254860.0}, {"date": "2025-06-02", "close": 142.64, "volume": 12641360.0}, {"date": "2025-06-03", "close": 143.74, "volume": 10896860.0}, {"date": "2025-06-04", "close": 143.82, "volume": 7975889.0}, {"date": "2025-06-05", "close": 143.72, "volume": 13814350.0}, {"date": "2025-06-06", "close": 144.93, "volume": 11289250.0}, {"date": "2025-06-09", "close": 144.8, "volume": 9162862.0}, {"date": "2025-06-10", "close": 144.17, "volume": 15625650.0}, {"date": "2025-06-11", "close": 144.24, "volume": 15837340.0}, {"date": "2025-06-12", "close": 143.86, "volume": 13097400.0}, {"date": "2025-06-13", "close": 142.65, "volume": 14060520.0}, {"date": "2025-06-16", "close": 143.63, "volume": 13711240.0}, {"date": "2025-06-17", "close": 142.55, "volume": 12654490.0}, {"date": "2025-06-18", "close": 142.21, "volume": 14008950.0}, {"date": "2025-06-20", "close": 142.37, "volume": 13985280.0}, {"date": "2025-06-23", "close": 143.86, "volume": 15902380.0}, {"date": "2025-06-24", "close": 145.06, "volume": 11518370.0}, {"date": "2025-06-25", "close": 143.78, "volume": 9751624.0}, {"date": "2025-06-26", "close": 145.34, "volume": 9728657.0}, {"date": "2025-06-27", "close": 146.79, "volume": 13380950.0}, {"date": "2025-06-30", "close": 147.52, "volume": 10914700.0}, {"date": "2025-07-01", "close": 148.01, "volume": 13189150.0}, {"date": "2025-07-02", "close": 148.16, "volume": 11061850.0}, {"date": "2025-07-03", "close": 149.42, "volume": 4864902.0}, {"date": "2025-07-07", "close": 148.9, "volume": 10687730.0}, {"date": "2025-07-08", "close": 148.86, "volume": 10845500.0}, {"date": "2025-07-09", "close": 149.9, "volume": 10173630.0}, {"date": "2025-07-10", "close": 150.74, "volume": 12386050.0}, {"date": "2025-07-11", "close": 150.2, "volume": 7065296.0}, {"date": "2025-07-14", "close": 151.01, "volume": 9070028.0}, {"date": "2025-07-15", "close": 149.88, "volume": 10278660.0}, {"date": "2025-07-16", "close": 150.41, "volume": 9998324.0}, {"date": "2025-07-17", "close": 151.8, "volume": 13374380.0}, {"date": "2025-07-18", "close": 151.46, "volume": 10201930.0}, {"date": "2025-07-21", "close": 150.66, "volume": 10089290.0}, {"date": "2025-07-22", "close": 151.02, "volume": 15053950.0}, {"date": "2025-07-23", "close": 153.73, "volume": 14747530.0}, {"date": "2025-07-24", "close": 153.47, "volume": 11695650.0}, {"date": "2025-07-25", "close": 154.99, "volume": 9376677.0}, {"date": "2025-07-28", "close": 154.51, "volume": 9214824.0}, {"date": "2025-07-29", "close": 152.75, "volume": 13546500.0}, {"date": "2025-07-30", "close": 152.0, "volume": 13795690.0}, {"date": "2025-07-31", "close": 152.01, "volume": 16520530.0}, {"date": "2025-08-01", "close": 149.74, "volume": 19192000.0}, {"date": "2025-08-04", "close": 151.12, "volume": 11355640.0}, {"date": "2025-08-05", "close": 150.81, "volume": 12724810.0}, {"date": "2025-08-06", "close": 150.93, "volume": 10736770.0}, {"date": "2025-08-07", "close": 150.71, "volume": 11095070.0}, {"date": "2025-08-08", "close": 150.83, "volume": 9124955.0}, {"date": "2025-08-11", "close": 150.34, "volume": 9643517.0}, {"date": "2025-08-12", "close": 151.9, "volume": 9518325.0}, {"date": "2025-08-13", "close": 152.48, "volume": 12787180.0}, {"date": "2025-08-14", "close": 151.13, "volume": 9516399.0}, {"date": "2025-08-15", "close": 150.44, "volume": 8795989.0}, {"date": "2025-08-18", "close": 151.03, "volume": 7342153.0}, {"date": "2025-08-19", "close": 151.36, "volume": 9035363.0}, {"date": "2025-08-20", "close": 151.22, "volume": 9549574.0}, {"date": "2025-08-21", "close": 150.68, "volume": 7679830.0}, {"date": "2025-08-22", "close": 153.14, "volume": 9299106.0}, {"date": "2025-08-25", "close": 151.61, "volume": 6869066.0}, {"date": "2025-08-26", "close": 153.17, "volume": 6927530.0}, {"date": "2025-08-27", "close": 153.15, "volume": 5876411.0}, {"date": "2025-08-28", "close": 153.42, "volume": 7166861.0}, {"date": "2025-08-29", "close": 152.01, "volume": 8806439.0}, {"date": "2025-09-02", "close": 150.56, "volume": 9798684.0}, {"date": "2025-09-03", "close": 149.8, "volume": 12036230.0}, {"date": "2025-09-04", "close": 151.49, "volume": 10148910.0}, {"date": "2025-09-05", "close": 150.93, "volume": 16780980.0}, {"date": "2025-09-08", "close": 151.27, "volume": 11647480.0}, {"date": "2025-09-09", "close": 150.25, "volume": 12179380.0}, {"date": "2025-09-10", "close": 151.36, "volume": 16515040.0}, {"date": "2025-09-11", "close": 152.8, "volume": 17820580.0}, {"date": "2025-09-12", "close": 151.58, "volume": 8907506.0}, {"date": "2025-09-15", "close": 152.28, "volume": 9412942.0}, {"date": "2025-09-16", "close": 151.83, "volume": 10336390.0}, {"date": "2025-09-17", "close": 151.14, "volume": 12549540.0}, {"date": "2025-09-18", "close": 152.75, "volume": 13071960.0}, {"date": "2025-09-19", "close": 153.12, "volume": 8778274.0}, {"date": "2025-09-22", "close": 153.0, "volume": 5688612.0}, {"date": "2025-09-23", "close": 153.04, "volume": 8589315.0}, {"date": "2025-09-24", "close": 152.25, "volume": 5938429.0}, {"date": "2025-09-25", "close": 151.22, "volume": 7145773.0}, {"date": "2025-09-26", "close": 152.58, "volume": 6958954.0}, {"date": "2025-09-29", "close": 153.05, "volume": 7177672.0}, {"date": "2025-09-30", "close": 154.23, "volume": 8211339.0}, {"date": "2025-10-01", "close": 153.8, "volume": 8753542.0}, {"date": "2025-10-02", "close": 154.2, "volume": 8495439.0}, {"date": "2025-10-03", "close": 154.41, "volume": 7430003.0}, {"date": "2025-10-06", "close": 155.13, "volume": 6861252.0}, {"date": "2025-10-07", "close": 154.25, "volume": 11204270.0}, {"date": "2025-10-08", "close": 155.59, "volume": 9686222.0}, {"date": "2025-10-09", "close": 153.29, "volume": 9751329.0}, {"date": "2025-10-10", "close": 149.9, "volume": 24285290.0}, {"date": "2025-10-13", "close": 151.46, "volume": 11014230.0}, {"date": "2025-10-14", "close": 153.24, "volume": 11015890.0}, {"date": "2025-10-15", "close": 152.6, "volume": 10338460.0}, {"date": "2025-10-16", "close": 151.6, "volume": 13796420.0}, {"date": "2025-10-17", "close": 151.73, "volume": 10806290.0}, {"date": "2025-10-20", "close": 153.52, "volume": 8192702.0}, {"date": "2025-10-21", "close": 154.88, "volume": 11589350.0}, {"date": "2025-10-22", "close": 152.87, "volume": 13612300.0}, {"date": "2025-10-23", "close": 154.78, "volume": 8035349.0}, {"date": "2025-10-24", "close": 154.91, "volume": 7502416.0}, {"date": "2025-10-27", "close": 155.79, "volume": 5828897.0}, {"date": "2025-10-28", "close": 154.68, "volume": 9022194.0}, {"date": "2025-10-29", "close": 155.08, "volume": 16439600.0}, {"date": "2025-10-30", "close": 154.69, "volume": 11840010.0}, {"date": "2025-10-31", "close": 155.06, "volume": 10414850.0}, {"date": "2025-11-03", "close": 154.4, "volume": 9797584.0}, {"date": "2025-11-04", "close": 152.61, "volume": 13391610.0}, {"date": "2025-11-05", "close": 153.2, "volume": 11121930.0}, {"date": "2025-11-06", "close": 152.59, "volume": 11735400.0}, {"date": "2025-11-07", "close": 153.33, "volume": 13518700.0}, {"date": "2025-11-10", "close": 154.2, "volume": 10900430.0}, {"date": "2025-11-11", "close": 154.24, "volume": 8652451.0}, {"date": "2025-11-12", "close": 154.39, "volume": 9583286.0}, {"date": "2025-11-13", "close": 152.0, "volume": 15475430.0}, {"date": "2025-11-14", "close": 152.01, "volume": 13433120.0}, {"date": "2025-11-17", "close": 150.52, "volume": 15294110.0}, {"date": "2025-11-18", "close": 149.85, "volume": 19820320.0}, {"date": "2025-11-19", "close": 150.35, "volume": 12575700.0}, {"date": "2025-11-20", "close": 147.83, "volume": 27790850.0}, {"date": "2025-11-21", "close": 149.63, "volume": 20982880.0}, {"date": "2025-11-24", "close": 150.0, "volume": 12658970.0}, {"date": "2025-11-25", "close": 151.92, "volume": 13636100.0}, {"date": "2025-11-26", "close": 152.8, "volume": 10206180.0}, {"date": "2025-11-28", "close": 153.69, "volume": 3507601.0}, {"date": "2025-12-01", "close": 151.44, "volume": 10704610.0}, {"date": "2025-12-02", "close": 152.76, "volume": 9712465.0}, {"date": "2025-12-03", "close": 154.21, "volume": 9128940.0}, {"date": "2025-12-04", "close": 155.01, "volume": 9249455.0}, {"date": "2025-12-05", "close": 154.58, "volume": 8228822.0}, {"date": "2025-12-08", "close": 154.39, "volume": 6721860.0}, {"date": "2025-12-09", "close": 153.26, "volume": 7375198.0}, {"date": "2025-12-10", "close": 156.06, "volume": 13463320.0}, {"date": "2025-12-11", "close": 157.73, "volume": 9999316.0}, {"date": "2025-12-12", "close": 156.74, "volume": 12062920.0}, {"date": "2025-12-15", "close": 156.99, "volume": 10889490.0}, {"date": "2025-12-16", "close": 156.06, "volume": 10277870.0}, {"date": "2025-12-17", "close": 153.53, "volume": 11612540.0}, {"date": "2025-12-18", "close": 154.53, "volume": 10021220.0}, {"date": "2025-12-19", "close": 155.86, "volume": 6958125.0}, {"date": "2025-12-22", "close": 157.05, "volume": 5369044.0}, {"date": "2025-12-23", "close": 156.99, "volume": 5044584.0}, {"date": "2025-12-24", "close": 157.5, "volume": 2238514.0}, {"date": "2025-12-26", "close": 157.21, "volume": 4155285.0}, {"date": "2025-12-29", "close": 156.87, "volume": 4455430.0}, {"date": "2025-12-30", "close": 156.42, "volume": 3810543.0}, {"date": "2025-12-31", "close": 155.12, "volume": 3691791.0}, {"date": "2026-01-02", "close": 157.98, "volume": 10122860.0}, {"date": "2026-01-05", "close": 159.85, "volume": 16194220.0}, {"date": "2026-01-06", "close": 162.02, "volume": 12757220.0}, {"date": "2026-01-07", "close": 158.97, "volume": 12333000.0}, {"date": "2026-01-08", "close": 160.17, "volume": 11555360.0}, {"date": "2026-01-09", "close": 161.93, "volume": 9439632.0}, {"date": "2026-01-12", "close": 163.17, "volume": 7420804.0}, {"date": "2026-01-13", "close": 164.01, "volume": 9580524.0}, {"date": "2026-01-14", "close": 164.27, "volume": 10727240.0}, {"date": "2026-01-15", "close": 165.78, "volume": 9197398.0}, {"date": "2026-01-16", "close": 166.9, "volume": 13483100.0}, {"date": "2026-01-20", "close": 163.53, "volume": 14435540.0}, {"date": "2026-01-21", "close": 166.36, "volume": 14068570.0}, {"date": "2026-01-22", "close": 165.5, "volume": 9937631.0}, {"date": "2026-01-23", "close": 164.22, "volume": 11673760.0}, {"date": "2026-01-26", "close": 164.38, "volume": 8231540.0}, {"date": "2026-01-27", "close": 165.06, "volume": 9439271.0}, {"date": "2026-01-28", "close": 164.14, "volume": 10144860.0}, {"date": "2026-01-29", "close": 165.86, "volume": 16332580.0}, {"date": "2026-01-30", "close": 165.44, "volume": 11612500.0}, {"date": "2026-02-02", "close": 167.53, "volume": 11466590.0}, {"date": "2026-02-03", "close": 168.94, "volume": 16444040.0}, {"date": "2026-02-04", "close": 169.39, "volume": 21338400.0}, {"date": "2026-02-05", "close": 168.37, "volume": 18699270.0}, {"date": "2026-02-06", "close": 173.18, "volume": 11992060.0}, {"date": "2026-02-09", "close": 173.7, "volume": 9472644.0}, {"date": "2026-02-10", "close": 173.91, "volume": 8820220.0}, {"date": "2026-02-11", "close": 174.84, "volume": 12551880.0}, {"date": "2026-02-12", "close": 172.75, "volume": 18156990.0}, {"date": "2026-02-13", "close": 174.17, "volume": 13617880.0}, {"date": "2026-02-17", "close": 175.08, "volume": 13810820.0}, {"date": "2026-02-18", "close": 175.04, "volume": 10623810.0}, {"date": "2026-02-19", "close": 176.34, "volume": 13431100.0}, {"date": "2026-02-20", "close": 177.23, "volume": 13104050.0}, {"date": "2026-02-23", "close": 174.83, "volume": 10566590.0}, {"date": "2026-02-24", "close": 176.98, "volume": 9756534.0}, {"date": "2026-02-25", "close": 175.6, "volume": 11757670.0}, {"date": "2026-02-26", "close": 176.7, "volume": 13764910.0}, {"date": "2026-02-27", "close": 177.14, "volume": 9692680.0}, {"date": "2026-03-02", "close": 178.9, "volume": 21917960.0}, {"date": "2026-03-03", "close": 175.44, "volume": 20481280.0}, {"date": "2026-03-04", "close": 175.97, "volume": 13604210.0}, {"date": "2026-03-05", "close": 172.06, "volume": 21309970.0}, {"date": "2026-03-06", "close": 169.94, "volume": 22680270.0}, {"date": "2026-03-09", "close": 170.94, "volume": 19492520.0}, {"date": "2026-03-10", "close": 170.02, "volume": 16791060.0}, {"date": "2026-03-11", "close": 169.49, "volume": 14287610.0}, {"date": "2026-03-12", "close": 165.24, "volume": 15925580.0}, {"date": "2026-03-13", "close": 164.65, "volume": 15836160.0}, {"date": "2026-03-16", "close": 166.06, "volume": 11091290.0}, {"date": "2026-03-17", "close": 166.5, "volume": 12772840.0}, {"date": "2026-03-18", "close": 165.18, "volume": 11872800.0}, {"date": "2026-03-19", "close": 164.06, "volume": 17990080.0}, {"date": "2026-03-20", "close": 161.67, "volume": 19199320.0}, {"date": "2026-03-23", "close": 163.05, "volume": 18508390.0}, {"date": "2026-03-24", "close": 164.0, "volume": 14110200.0}, {"date": "2026-03-25", "close": 165.1, "volume": 12205800.0}, {"date": "2026-03-26", "close": 161.27, "volume": 15416450.0}, {"date": "2026-03-27", "close": 159.2, "volume": 13923670.0}, {"date": "2026-03-30", "close": 156.61, "volume": 17459630.0}, {"date": "2026-03-31", "close": 161.73, "volume": 15855950.0}, {"date": "2026-04-01", "close": 164.43, "volume": 17035340.0}, {"date": "2026-04-02", "close": 163.77, "volume": 11097210.0}, {"date": "2026-04-06", "close": 164.61, "volume": 7105762.0}, {"date": "2026-04-07", "close": 164.28, "volume": 10068190.0}, {"date": "2026-04-08", "close": 170.44, "volume": 12808580.0}, {"date": "2026-04-09", "close": 172.19, "volume": 8179966.0}, {"date": "2026-04-10", "close": 171.52, "volume": 5169823.0}, {"date": "2026-04-13", "close": 172.73, "volume": 6814093.0}, {"date": "2026-04-14", "close": 173.35, "volume": 5490650.0}, {"date": "2026-04-15", "close": 171.18, "volume": 13548330.0}, {"date": "2026-04-16", "close": 170.33, "volume": 8629169.0}, {"date": "2026-04-17", "close": 173.51, "volume": 9529223.0}, {"date": "2026-04-20", "close": 173.9, "volume": 5735342.0}, {"date": "2026-04-21", "close": 171.44, "volume": 8752877.0}, {"date": "2026-04-22", "close": 171.04, "volume": 10595710.0}, {"date": "2026-04-23", "close": 174.07, "volume": 14418980.0}, {"date": "2026-04-24", "close": 172.47, "volume": 7665349.0}, {"date": "2026-04-27", "close": 172.51, "volume": 6689528.0}, {"date": "2026-04-28", "close": 170.98, "volume": 9000028.0}, {"date": "2026-04-29", "close": 169.93, "volume": 9059904.0}, {"date": "2026-04-30", "close": 174.58, "volume": 12012120.0}, {"date": "2026-05-01", "close": 172.96, "volume": 6800745.0}, {"date": "2026-05-04", "close": 170.98, "volume": 7618505.0}, {"date": "2026-05-05", "close": 172.41, "volume": 6189421.0}, {"date": "2026-05-06", "close": 176.87, "volume": 10461340.0}, {"date": "2026-05-07", "close": 174.0, "volume": 10627970.0}, {"date": "2026-05-08", "close": 173.2, "volume": 5883790.0}, {"date": "2026-05-11", "close": 175.04, "volume": 6277196.0}, {"date": "2026-05-12", "close": 174.35, "volume": 7468782.0}, {"date": "2026-05-13", "close": 173.62, "volume": 6070834.0}, {"date": "2026-05-14", "close": 174.51, "volume": 7364444.0}, {"date": "2026-05-15", "close": 171.4, "volume": 7826324.0}, {"date": "2026-05-18", "close": 170.75, "volume": 8696027.0}, {"date": "2026-05-19", "close": 168.74, "volume": 7503644.0}, {"date": "2026-05-20", "close": 170.73, "volume": 10524820.0}, {"date": "2026-05-21", "close": 170.53, "volume": 8534983.0}, {"date": "2026-05-22", "close": 171.77, "volume": 6910533.0}, {"date": "2026-05-26", "close": 174.3, "volume": 6798426.0}, {"date": "2026-05-27", "close": 174.3, "volume": 7414198.0}, {"date": "2026-05-28", "close": 173.8, "volume": 8670016.0}, {"date": "2026-05-29", "close": 173.13, "volume": 7054759.0}, {"date": "2026-06-01", "close": 172.4, "volume": 8235321.0}, {"date": "2026-06-02", "close": 174.19, "volume": 8663957.0}, {"date": "2026-06-03", "close": 174.05, "volume": 6900640.0}, {"date": "2026-06-04", "close": 176.16, "volume": 6670285.0}, {"date": "2026-06-05", "close": 174.18, "volume": 8893424.0}, {"date": "2026-06-08", "close": 173.63, "volume": 5372371.0}, {"date": "2026-06-09", "close": 175.6, "volume": 9457448.0}, {"date": "2026-06-10", "close": 169.66, "volume": 13851880.0}, {"date": "2026-06-11", "close": 175.15, "volume": 11046110.0}, {"date": "2026-06-12", "close": 176.18, "volume": 6961639.0}, {"date": "2026-06-15", "close": 178.68, "volume": 7522146.0}, {"date": "2026-06-16", "close": 179.85, "volume": 8978384.0}, {"date": "2026-06-17", "close": 179.6, "volume": 11053160.0}, {"date": "2026-06-18", "close": 180.91, "volume": 8059187.0}, {"date": "2026-06-22", "close": 181.8, "volume": 6669171.0}, {"date": "2026-06-23", "close": 178.15, "volume": 8927800.0}, {"date": "2026-06-24", "close": 180.21, "volume": 7088938.0}, {"date": "2026-06-25", "close": 184.12, "volume": 7869172.0}, {"date": "2026-06-26", "close": 181.2, "volume": 8856194.0}, {"date": "2026-06-29", "close": 182.76, "volume": 7860473.0}, {"date": "2026-06-30", "close": 185.23, "volume": 6530882.0}, {"date": "2026-07-01", "close": 183.36, "volume": 8112773.0}, {"date": "2026-07-02", "close": 183.91, "volume": 6535995.0}, {"date": "2026-07-06", "close": 185.56, "volume": 6701926.0}, {"date": "2026-07-07", "close": 182.38, "volume": 7721520.0}, {"date": "2026-07-08", "close": 180.42, "volume": 7333324.0}, {"date": "2026-07-09", "close": 181.11, "volume": 5381864.0}, {"date": "2026-07-10", "close": 181.92, "volume": 5315828.0}, {"date": "2026-07-13", "close": 180.37, "volume": 5384899.0}, {"date": "2026-07-14", "close": 180.45, "volume": 6672878.0}, {"date": "2026-07-15", "close": 180.06, "volume": 7491727.0}, {"date": "2026-07-16", "close": 180.15, "volume": 6093169.0}, {"date": "2026-07-17", "close": 179.41, "volume": 8061743.0}, {"date": "2026-07-20", "close": 178.12, "volume": 6044619.0}, {"date": "2026-07-21", "close": 178.66, "volume": 4836072.0}, {"date": "2026-07-22", "close": 178.85, "volume": 4350196.0}, {"date": "2026-07-23", "close": 181.94, "volume": 8556033.0}, {"date": "2026-07-24", "close": 182.66, "volume": 5507718.0}, {"date": "2026-07-27", "close": 183.2, "volume": 6195737.0}, {"date": "2026-07-28", "close": 182.49, "volume": 5708678.0}, {"date": "2026-07-29", "close": 176.66, "volume": 9507073.0}, {"date": "2026-07-30", "close": 178.39, "volume": 7368172.0}, {"date": "2026-07-31", "close": 179.84, "volume": 7206270.0}, {"date": "2026-08-03", "close": 183.16, "volume": 8814029.0}, {"date": "2026-08-04", "close": 186.4, "volume": 10497960.0}, {"date": "2026-08-05", "close": 186.35, "volume": 5641064.0}, {"date": "2026-08-06", "close": 184.76, "volume": 5520599.0}, {"date": "2026-08-07", "close": 185.18, "volume": 6170231.0}], "refreshing": true}