{"ticker": "XLV", "overview": {"name": "State Street Health Care 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": "XLV", "has_prices": true, "as_of": "2026-08-07", "last": 165.68, "prev_close": 164.45, "change": 1.2300000000000182, "change_pct": 0.0074794770446945475, "session_volume": 7971774.0, "vwap_5": 163.52315674396039, "vwap_20": 162.5104742318071, "vwap_60": 156.1913198593432, "vwap_250": 150.13467933655747, "high_52w": 167.26, "low_52w": 142.84, "avg_volume_20": 9825889.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-57cf1745e3dd4afd8685228153848631-2", "src": "CONGRESS", "ticker": "XLV", "cik": "", "company": "State Street Health Care Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Health Care", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys XLV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461752}, {"id": "SENATE-b2bdf363af3943c8ae9313ed14aa3752-2", "src": "CONGRESS", "ticker": "XLV", "cik": "", "company": "State Street Health Care Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Health Care", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up XLV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2bdf363-af39-43c8-ae93-13ed14aa3752/", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461752}, {"id": "SENATE-a8b03ce857804712a5897c1ecdd8774f-7", "src": "CONGRESS", "ticker": "XLV", "cik": "", "company": "State Street Health Care Select Sector SPDR ETF", "company_raw": "Health Care Select Sector SPDR ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey picks up XLV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/", "trade_date": "2015-01-30", "timestamp": "2015-01-30", "mins": 6184312}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-7", "src": "CONGRESS", "ticker": "XLV", "cik": "", "company": "State Street Health Care Select Sector SPDR ETF", "company_raw": "Health Care Select Sector SPDR ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey picks up XLV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-01-30", "timestamp": "2015-01-30", "mins": 6184312}], "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. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2bdf363-af39-43c8-ae93-13ed14aa3752/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XLV", "has_prices": true, "summary": {"n": 4, "avg": 0.6489635390285637, "win_rate": 1.0, "best": 1.2206138587320736, "worst": 0.07731321932505375, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 153.79, "return": 0.07731321932505375}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 153.79, "return": 0.07731321932505375}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-01-30", "score": 0.0, "ref_price": 74.61, "return": 1.2206138587320736}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-01-30", "score": 0.0, "ref_price": 74.61, "return": 1.2206138587320736}]}, "price_series": [{"date": "2016-08-08", "close": 74.61, "volume": 6655427.0}, {"date": "2016-08-09", "close": 74.79, "volume": 11261260.0}, {"date": "2016-08-10", "close": 74.535, "volume": 7031364.0}, {"date": "2016-08-11", "close": 74.97, "volume": 6599846.0}, {"date": "2016-08-12", "close": 74.78, "volume": 6211551.0}, {"date": "2016-08-15", "close": 74.91, "volume": 4117333.0}, {"date": "2016-08-16", "close": 74.24, "volume": 6030150.0}, {"date": "2016-08-17", "close": 74.39, "volume": 7291075.0}, {"date": "2016-08-18", "close": 74.42, "volume": 4172553.0}, {"date": "2016-08-19", "close": 74.36, "volume": 4323457.0}, {"date": "2016-08-22", "close": 74.51, "volume": 4086137.0}, {"date": "2016-08-23", "close": 74.58, "volume": 8557869.0}, {"date": "2016-08-24", "close": 73.41, "volume": 8625747.0}, {"date": "2016-08-25", "close": 72.79, "volume": 8756356.0}, {"date": "2016-08-26", "close": 73.07, "volume": 9968243.0}, {"date": "2016-08-29", "close": 73.23, "volume": 7364217.0}, {"date": "2016-08-30", "close": 72.98, "volume": 5497785.0}, {"date": "2016-08-31", "close": 72.76, "volume": 4751612.0}, {"date": "2016-09-01", "close": 72.57, "volume": 9478739.0}, {"date": "2016-09-02", "close": 72.65, "volume": 8037936.0}, {"date": "2016-09-06", "close": 72.91, "volume": 8735819.0}, {"date": "2016-09-07", "close": 72.91, "volume": 7556419.0}, {"date": "2016-09-08", "close": 72.97, "volume": 4810952.0}, {"date": "2016-09-09", "close": 71.51, "volume": 14110190.0}, {"date": "2016-09-12", "close": 72.57, "volume": 12991820.0}, {"date": "2016-09-13", "close": 71.6, "volume": 12187910.0}, {"date": "2016-09-14", "close": 71.6, "volume": 13099260.0}, {"date": "2016-09-15", "close": 72.34, "volume": 9632960.0}, {"date": "2016-09-16", "close": 72.11, "volume": 8690989.0}, {"date": "2016-09-19", "close": 71.85, "volume": 9919663.0}, {"date": "2016-09-20", "close": 72.07, "volume": 5286599.0}, {"date": "2016-09-21", "close": 72.79, "volume": 8485850.0}, {"date": "2016-09-22", "close": 73.34, "volume": 6502150.0}, {"date": "2016-09-23", "close": 73.11, "volume": 5410545.0}, {"date": "2016-09-26", "close": 72.26, "volume": 5529538.0}, {"date": "2016-09-27", "close": 72.77, "volume": 7826817.0}, {"date": "2016-09-28", "close": 72.66, "volume": 6522589.0}, {"date": "2016-09-29", "close": 71.38, "volume": 8835831.0}, {"date": "2016-09-30", "close": 72.11, "volume": 7439795.0}, {"date": "2016-10-03", "close": 72.05, "volume": 9176665.0}, {"date": "2016-10-04", "close": 71.91, "volume": 10584480.0}, {"date": "2016-10-05", "close": 72.19, "volume": 12630490.0}, {"date": "2016-10-06", "close": 71.92, "volume": 9308917.0}, {"date": "2016-10-07", "close": 71.87, "volume": 9915059.0}, {"date": "2016-10-10", "close": 72.2, "volume": 11039460.0}, {"date": "2016-10-11", "close": 70.39, "volume": 12482290.0}, {"date": "2016-10-12", "close": 70.06, "volume": 11696030.0}, {"date": "2016-10-13", "close": 70.09, "volume": 13614700.0}, {"date": "2016-10-14", "close": 69.62, "volume": 8377609.0}, {"date": "2016-10-17", "close": 69.39, "volume": 8456969.0}, {"date": "2016-10-18", "close": 70.22, "volume": 5490718.0}, {"date": "2016-10-19", "close": 69.96, "volume": 5296697.0}, {"date": "2016-10-20", "close": 70.29, "volume": 6869927.0}, {"date": "2016-10-21", "close": 69.71, "volume": 5502157.0}, {"date": "2016-10-24", "close": 69.58, "volume": 7340389.0}, {"date": "2016-10-25", "close": 69.38, "volume": 7922100.0}, {"date": "2016-10-26", "close": 68.96, "volume": 8067552.0}, {"date": "2016-10-27", "close": 69.28, "volume": 6968677.0}, {"date": "2016-10-28", "close": 67.78, "volume": 18451880.0}, {"date": "2016-10-31", "close": 67.36, "volume": 12684220.0}, {"date": "2016-11-01", "close": 67.0, "volume": 14899520.0}, {"date": "2016-11-02", "close": 66.65, "volume": 17918860.0}, {"date": "2016-11-03", "close": 66.02, "volume": 22060500.0}, {"date": "2016-11-04", "close": 66.48, "volume": 21373310.0}, {"date": "2016-11-07", "close": 68.18, "volume": 17346370.0}, {"date": "2016-11-08", "close": 68.37, "volume": 14861450.0}, {"date": "2016-11-09", "close": 70.78, "volume": 49714100.0}, {"date": "2016-11-10", "close": 71.56, "volume": 28327450.0}, {"date": "2016-11-11", "close": 70.49, "volume": 15847250.0}, {"date": "2016-11-14", "close": 70.27, "volume": 17379020.0}, {"date": "2016-11-15", "close": 70.47, "volume": 10354520.0}, {"date": "2016-11-16", "close": 70.17, "volume": 7585042.0}, {"date": "2016-11-17", "close": 70.45, "volume": 12689010.0}, {"date": "2016-11-18", "close": 69.7, "volume": 12143880.0}, {"date": "2016-11-21", "close": 69.95, "volume": 6784327.0}, {"date": "2016-11-22", "close": 68.94, "volume": 14498280.0}, {"date": "2016-11-23", "close": 69.21, "volume": 13667570.0}, {"date": "2016-11-25", "close": 69.48, "volume": 4009283.0}, {"date": "2016-11-28", "close": 68.96, "volume": 6492883.0}, {"date": "2016-11-29", "close": 69.41, "volume": 7087554.0}, {"date": "2016-11-30", "close": 68.75, "volume": 8640377.0}, {"date": "2016-12-01", "close": 68.25, "volume": 11395650.0}, {"date": "2016-12-02", "close": 68.41, "volume": 7963930.0}, {"date": "2016-12-05", "close": 68.29, "volume": 5827715.0}, {"date": "2016-12-06", "close": 68.48, "volume": 5490693.0}, {"date": "2016-12-07", "close": 67.89, "volume": 12740000.0}, {"date": "2016-12-08", "close": 68.02, "volume": 7583538.0}, {"date": "2016-12-09", "close": 68.85, "volume": 12089460.0}, {"date": "2016-12-12", "close": 69.18, "volume": 15001640.0}, {"date": "2016-12-13", "close": 69.74, "volume": 11021800.0}, {"date": "2016-12-14", "close": 69.38, "volume": 11681710.0}, {"date": "2016-12-15", "close": 69.83, "volume": 8208111.0}, {"date": "2016-12-16", "close": 69.58, "volume": 8256963.0}, {"date": "2016-12-19", "close": 69.29, "volume": 9318325.0}, {"date": "2016-12-20", "close": 69.24, "volume": 4884948.0}, {"date": "2016-12-21", "close": 68.85, "volume": 5420254.0}, {"date": "2016-12-22", "close": 68.94, "volume": 4440961.0}, {"date": "2016-12-23", "close": 69.46, "volume": 4188553.0}, {"date": "2016-12-27", "close": 69.6, "volume": 5141174.0}, {"date": "2016-12-28", "close": 69.07, "volume": 4558824.0}, {"date": "2016-12-29", "close": 69.19, "volume": 5539173.0}, {"date": "2016-12-30", "close": 68.94, "volume": 6646089.0}, {"date": "2017-01-03", "close": 69.84, "volume": 11792670.0}, {"date": "2017-01-04", "close": 70.39, "volume": 9161926.0}, {"date": "2017-01-05", "close": 70.75, "volume": 5973637.0}, {"date": "2017-01-06", "close": 70.95, "volume": 5769255.0}, {"date": "2017-01-09", "close": 71.25, "volume": 5750181.0}, {"date": "2017-01-10", "close": 71.5, "volume": 10297450.0}, {"date": "2017-01-11", "close": 70.78, "volume": 23641340.0}, {"date": "2017-01-12", "close": 70.85, "volume": 9357705.0}, {"date": "2017-01-13", "close": 70.92, "volume": 5270305.0}, {"date": "2017-01-17", "close": 70.56, "volume": 6038233.0}, {"date": "2017-01-18", "close": 70.47, "volume": 6162070.0}, {"date": "2017-01-19", "close": 70.02, "volume": 6466169.0}, {"date": "2017-01-20", "close": 69.84, "volume": 6929938.0}, {"date": "2017-01-23", "close": 69.55, "volume": 10003580.0}, {"date": "2017-01-24", "close": 69.07, "volume": 8695815.0}, {"date": "2017-01-25", "close": 69.72, "volume": 6545568.0}, {"date": "2017-01-26", "close": 69.18, "volume": 6612428.0}, {"date": "2017-01-27", "close": 69.75, "volume": 7259931.0}, {"date": "2017-01-30", "close": 69.41, "volume": 7281928.0}, {"date": "2017-01-31", "close": 70.52, "volume": 14340680.0}, {"date": "2017-02-01", "close": 71.13, "volume": 19481600.0}, {"date": "2017-02-02", "close": 71.11, "volume": 14529770.0}, {"date": "2017-02-03", "close": 71.42, "volume": 15093360.0}, {"date": "2017-02-06", "close": 71.5, "volume": 11561590.0}, {"date": "2017-02-07", "close": 71.57, "volume": 11276920.0}, {"date": "2017-02-08", "close": 71.46, "volume": 6787508.0}, {"date": "2017-02-09", "close": 71.72, "volume": 7869248.0}, {"date": "2017-02-10", "close": 71.86, "volume": 4439743.0}, {"date": "2017-02-13", "close": 72.3, "volume": 6465225.0}, {"date": "2017-02-14", "close": 72.87, "volume": 10383380.0}, {"date": "2017-02-15", "close": 73.66, "volume": 10091710.0}, {"date": "2017-02-16", "close": 73.56, "volume": 11332620.0}, {"date": "2017-02-17", "close": 73.66, "volume": 11779610.0}, {"date": "2017-02-21", "close": 73.99, "volume": 10651820.0}, {"date": "2017-02-22", "close": 73.88, "volume": 6592386.0}, {"date": "2017-02-23", "close": 74.42, "volume": 8685586.0}, {"date": "2017-02-24", "close": 74.78, "volume": 9102984.0}, {"date": "2017-02-27", "close": 75.14, "volume": 8178052.0}, {"date": "2017-02-28", "close": 74.99, "volume": 10258590.0}, {"date": "2017-03-01", "close": 75.74, "volume": 15196550.0}, {"date": "2017-03-02", "close": 75.5, "volume": 7889322.0}, {"date": "2017-03-03", "close": 75.8, "volume": 6623729.0}, {"date": "2017-03-06", "close": 75.51, "volume": 5882730.0}, {"date": "2017-03-07", "close": 74.98, "volume": 12330480.0}, {"date": "2017-03-08", "close": 75.28, "volume": 8130032.0}, {"date": "2017-03-09", "close": 75.69, "volume": 8451294.0}, {"date": "2017-03-10", "close": 75.98, "volume": 10447050.0}, {"date": "2017-03-13", "close": 75.92, "volume": 6888441.0}, {"date": "2017-03-14", "close": 75.64, "volume": 7296322.0}, {"date": "2017-03-15", "close": 76.59, "volume": 11035440.0}, {"date": "2017-03-16", "close": 75.85, "volume": 11963880.0}, {"date": "2017-03-17", "close": 75.16, "volume": 10177970.0}, {"date": "2017-03-20", "close": 75.0359, "volume": 4728301.0}, {"date": "2017-03-21", "close": 74.46, "volume": 16640980.0}, {"date": "2017-03-22", "close": 74.48, "volume": 9941770.0}, {"date": "2017-03-23", "close": 74.25, "volume": 13238440.0}, {"date": "2017-03-24", "close": 74.29, "volume": 9221282.0}, {"date": "2017-03-27", "close": 74.49, "volume": 6941059.0}, {"date": "2017-03-28", "close": 74.54, "volume": 7384703.0}, {"date": "2017-03-29", "close": 74.56, "volume": 4357827.0}, {"date": "2017-03-30", "close": 74.57, "volume": 7136122.0}, {"date": "2017-03-31", "close": 74.36, "volume": 5850354.0}, {"date": "2017-04-03", "close": 74.42, "volume": 12332540.0}, {"date": "2017-04-04", "close": 74.38, "volume": 5228588.0}, {"date": "2017-04-05", "close": 74.15, "volume": 6460845.0}, {"date": "2017-04-06", "close": 74.28, "volume": 5253261.0}, {"date": "2017-04-07", "close": 74.41, "volume": 5632692.0}, {"date": "2017-04-10", "close": 74.27, "volume": 4518569.0}, {"date": "2017-04-11", "close": 74.17, "volume": 5472621.0}, {"date": "2017-04-12", "close": 74.17, "volume": 3782172.0}, {"date": "2017-04-13", "close": 73.98, "volume": 6664366.0}, {"date": "2017-04-17", "close": 74.25, "volume": 6140606.0}, {"date": "2017-04-18", "close": 73.44, "volume": 7519486.0}, {"date": "2017-04-19", "close": 73.66, "volume": 5023119.0}, {"date": "2017-04-20", "close": 74.12, "volume": 7297513.0}, {"date": "2017-04-21", "close": 73.68, "volume": 6437310.0}, {"date": "2017-04-24", "close": 74.41, "volume": 5450018.0}, {"date": "2017-04-25", "close": 74.73, "volume": 9023754.0}, {"date": "2017-04-26", "close": 75.14, "volume": 6221696.0}, {"date": "2017-04-27", "close": 75.3, "volume": 6962756.0}, {"date": "2017-04-28", "close": 75.5, "volume": 5781071.0}, {"date": "2017-05-01", "close": 75.67, "volume": 7181833.0}, {"date": "2017-05-02", "close": 75.88, "volume": 5176161.0}, {"date": "2017-05-03", "close": 75.51, "volume": 8094141.0}, {"date": "2017-05-04", "close": 76.01, "volume": 4275352.0}, {"date": "2017-05-05", "close": 75.97, "volume": 5720072.0}, {"date": "2017-05-08", "close": 75.5, "volume": 6558505.0}, {"date": "2017-05-09", "close": 75.59, "volume": 3829082.0}, {"date": "2017-05-10", "close": 75.37, "volume": 4314913.0}, {"date": "2017-05-11", "close": 75.41, "volume": 6791572.0}, {"date": "2017-05-12", "close": 75.28, "volume": 2569026.0}, {"date": "2017-05-15", "close": 75.77, "volume": 7320754.0}, {"date": "2017-05-16", "close": 75.48, "volume": 5470830.0}, {"date": "2017-05-17", "close": 74.49, "volume": 11430550.0}, {"date": "2017-05-18", "close": 74.82, "volume": 10397100.0}, {"date": "2017-05-19", "close": 75.03, "volume": 9107475.0}, {"date": "2017-05-22", "close": 75.23, "volume": 4988398.0}, {"date": "2017-05-23", "close": 75.48, "volume": 4216096.0}, {"date": "2017-05-24", "close": 75.67, "volume": 5215731.0}, {"date": "2017-05-25", "close": 76.03, "volume": 4471535.0}, {"date": "2017-05-26", "close": 75.89, "volume": 4502315.0}, {"date": "2017-05-30", "close": 75.78, "volume": 4649653.0}, {"date": "2017-05-31", "close": 76.08, "volume": 5884380.0}, {"date": "2017-06-01", "close": 76.92, "volume": 9144747.0}, {"date": "2017-06-02", "close": 77.42, "volume": 4827098.0}, {"date": "2017-06-05", "close": 77.2, "volume": 5553885.0}, {"date": "2017-06-06", "close": 77.01, "volume": 4316464.0}, {"date": "2017-06-07", "close": 77.22, "volume": 4412842.0}, {"date": "2017-06-08", "close": 77.0, "volume": 6296710.0}, {"date": "2017-06-09", "close": 77.52, "volume": 13412480.0}, {"date": "2017-06-12", "close": 77.42, "volume": 7687980.0}, {"date": "2017-06-13", "close": 77.58, "volume": 5578585.0}, {"date": "2017-06-14", "close": 77.95, "volume": 6782257.0}, {"date": "2017-06-15", "close": 77.87, "volume": 8185879.0}, {"date": "2017-06-16", "close": 77.69, "volume": 13330550.0}, {"date": "2017-06-19", "close": 78.5, "volume": 7997658.0}, {"date": "2017-06-20", "close": 78.76, "volume": 7697165.0}, {"date": "2017-06-21", "close": 79.76, "volume": 9477124.0}, {"date": "2017-06-22", "close": 80.59, "volume": 12340490.0}, {"date": "2017-06-23", "close": 80.47, "volume": 8760492.0}, {"date": "2017-06-26", "close": 80.39, "volume": 7416396.0}, {"date": "2017-06-27", "close": 79.66, "volume": 8420223.0}, {"date": "2017-06-28", "close": 80.08, "volume": 8663407.0}, {"date": "2017-06-29", "close": 79.35, "volume": 8440698.0}, {"date": "2017-06-30", "close": 79.24, "volume": 7813487.0}, {"date": "2017-07-03", "close": 79.38, "volume": 5904203.0}, {"date": "2017-07-05", "close": 79.85, "volume": 8955386.0}, {"date": "2017-07-06", "close": 78.82, "volume": 6416356.0}, {"date": "2017-07-07", "close": 79.22, "volume": 4371418.0}, {"date": "2017-07-10", "close": 79.07, "volume": 3580016.0}, {"date": "2017-07-11", "close": 78.98, "volume": 4117471.0}, {"date": "2017-07-12", "close": 79.52, "volume": 8808197.0}, {"date": "2017-07-13", "close": 79.59, "volume": 9437737.0}, {"date": "2017-07-14", "close": 80.13, "volume": 5741783.0}, {"date": "2017-07-17", "close": 79.84, "volume": 5508244.0}, {"date": "2017-07-18", "close": 79.9, "volume": 7463308.0}, {"date": "2017-07-19", "close": 80.55, "volume": 8177869.0}, {"date": "2017-07-20", "close": 81.08, "volume": 8222311.0}, {"date": "2017-07-21", "close": 80.99, "volume": 4044517.0}, {"date": "2017-07-24", "close": 80.96, "volume": 4473078.0}, {"date": "2017-07-25", "close": 80.38, "volume": 8481963.0}, {"date": "2017-07-26", "close": 80.11, "volume": 4962046.0}, {"date": "2017-07-27", "close": 79.56, "volume": 12026910.0}, {"date": "2017-07-28", "close": 79.96, "volume": 6426095.0}, {"date": "2017-07-31", "close": 79.89, "volume": 5479692.0}, {"date": "2017-08-01", "close": 79.71, "volume": 8678807.0}, {"date": "2017-08-02", "close": 79.53, "volume": 7707385.0}, {"date": "2017-08-03", "close": 79.66, "volume": 8003584.0}, {"date": "2017-08-04", "close": 79.48, "volume": 3923740.0}, {"date": "2017-08-07", "close": 79.65, "volume": 4576659.0}, {"date": "2017-08-08", "close": 79.28, "volume": 4423068.0}, {"date": "2017-08-09", "close": 79.37, "volume": 4873771.0}, {"date": "2017-08-10", "close": 78.38, "volume": 7045884.0}, {"date": "2017-08-11", "close": 78.6, "volume": 8304737.0}, {"date": "2017-08-14", "close": 79.13, "volume": 3955746.0}, {"date": "2017-08-15", "close": 79.13, "volume": 4650777.0}, {"date": "2017-08-16", "close": 79.35, "volume": 3756885.0}, {"date": "2017-08-17", "close": 78.36, "volume": 7133150.0}, {"date": "2017-08-18", "close": 78.0, "volume": 8179552.0}, {"date": "2017-08-21", "close": 78.35, "volume": 10268990.0}, {"date": "2017-08-22", "close": 79.3, "volume": 5448327.0}, {"date": "2017-08-23", "close": 78.7, "volume": 5653381.0}, {"date": "2017-08-24", "close": 78.93, "volume": 5489333.0}, {"date": "2017-08-25", "close": 78.95, "volume": 5470460.0}, {"date": "2017-08-28", "close": 79.37, "volume": 7432312.0}, {"date": "2017-08-29", "close": 79.52, "volume": 4237749.0}, {"date": "2017-08-30", "close": 79.93, "volume": 3660886.0}, {"date": "2017-08-31", "close": 81.29, "volume": 6987189.0}, {"date": "2017-09-01", "close": 81.23, "volume": 6471618.0}, {"date": "2017-09-05", "close": 80.88, "volume": 8072829.0}, {"date": "2017-09-06", "close": 81.27, "volume": 8785311.0}, {"date": "2017-09-07", "close": 82.17, "volume": 7250395.0}, {"date": "2017-09-08", "close": 82.54, "volume": 4298693.0}, {"date": "2017-09-11", "close": 83.18, "volume": 6180161.0}, {"date": "2017-09-12", "close": 83.36, "volume": 6984489.0}, {"date": "2017-09-13", "close": 83.05, "volume": 5868927.0}, {"date": "2017-09-14", "close": 83.16, "volume": 6368166.0}, {"date": "2017-09-15", "close": 82.59, "volume": 7011690.0}, {"date": "2017-09-18", "close": 82.57, "volume": 7779309.0}, {"date": "2017-09-19", "close": 81.92, "volume": 7329150.0}, {"date": "2017-09-20", "close": 82.0, "volume": 5101780.0}, {"date": "2017-09-21", "close": 81.58, "volume": 4514625.0}, {"date": "2017-09-22", "close": 81.58, "volume": 6463943.0}, {"date": "2017-09-25", "close": 81.34, "volume": 12438130.0}, {"date": "2017-09-26", "close": 81.21, "volume": 4579765.0}, {"date": "2017-09-27", "close": 81.18, "volume": 5384691.0}, {"date": "2017-09-28", "close": 81.25, "volume": 4229024.0}, {"date": "2017-09-29", "close": 81.73, "volume": 6884272.0}, {"date": "2017-10-02", "close": 82.56, "volume": 8742815.0}, {"date": "2017-10-03", "close": 82.54, "volume": 5135662.0}, {"date": "2017-10-04", "close": 82.94, "volume": 3291140.0}, {"date": "2017-10-05", "close": 83.0, "volume": 7702791.0}, {"date": "2017-10-06", "close": 82.89, "volume": 4029940.0}, {"date": "2017-10-09", "close": 82.37, "volume": 4554076.0}, {"date": "2017-10-10", "close": 82.56, "volume": 4030847.0}, {"date": "2017-10-11", "close": 82.72, "volume": 4023996.0}, {"date": "2017-10-12", "close": 82.63, "volume": 4732044.0}, {"date": "2017-10-13", "close": 82.42, "volume": 5909428.0}, {"date": "2017-10-16", "close": 82.06, "volume": 10219710.0}, {"date": "2017-10-17", "close": 83.16, "volume": 8436637.0}, {"date": "2017-10-18", "close": 83.28, "volume": 6937084.0}, {"date": "2017-10-19", "close": 83.79, "volume": 6408894.0}, {"date": "2017-10-20", "close": 83.88, "volume": 6343777.0}, {"date": "2017-10-23", "close": 83.67, "volume": 7158359.0}, {"date": "2017-10-24", "close": 83.11, "volume": 7131647.0}, {"date": "2017-10-25", "close": 82.99, "volume": 6810053.0}, {"date": "2017-10-26", "close": 82.16, "volume": 13466850.0}, {"date": "2017-10-27", "close": 82.14, "volume": 6119111.0}, {"date": "2017-10-30", "close": 81.26, "volume": 5884007.0}, {"date": "2017-10-31", "close": 81.11, "volume": 6548619.0}, {"date": "2017-11-01", "close": 81.31, "volume": 7420842.0}, {"date": "2017-11-02", "close": 80.94, "volume": 10195310.0}, {"date": "2017-11-03", "close": 81.61, "volume": 6853015.0}, {"date": "2017-11-06", "close": 81.36, "volume": 4847505.0}, {"date": "2017-11-07", "close": 81.53, "volume": 4439915.0}, {"date": "2017-11-08", "close": 81.72, "volume": 6186215.0}, {"date": "2017-11-09", "close": 81.73, "volume": 7086392.0}, {"date": "2017-11-10", "close": 81.2, "volume": 4826328.0}, {"date": "2017-11-13", "close": 81.28, "volume": 4696323.0}, {"date": "2017-11-14", "close": 80.95, "volume": 7429307.0}, {"date": "2017-11-15", "close": 80.72, "volume": 4952288.0}, {"date": "2017-11-16", "close": 81.56, "volume": 4778584.0}, {"date": "2017-11-17", "close": 81.24, "volume": 6129629.0}, {"date": "2017-11-20", "close": 80.9, "volume": 4891109.0}, {"date": "2017-11-21", "close": 81.61, "volume": 7963653.0}, {"date": "2017-11-22", "close": 81.58, "volume": 4853077.0}, {"date": "2017-11-24", "close": 81.77, "volume": 1650633.0}, {"date": "2017-11-27", "close": 81.84, "volume": 4241438.0}, {"date": "2017-11-28", "close": 82.44, "volume": 8290365.0}, {"date": "2017-11-29", "close": 82.85, "volume": 8144607.0}, {"date": "2017-11-30", "close": 83.47, "volume": 10636460.0}, {"date": "2017-12-01", "close": 83.3, "volume": 15315400.0}, {"date": "2017-12-04", "close": 82.28, "volume": 9770338.0}, {"date": "2017-12-05", "close": 82.14, "volume": 13241030.0}, {"date": "2017-12-06", "close": 82.07, "volume": 8532978.0}, {"date": "2017-12-07", "close": 82.09, "volume": 3979212.0}, {"date": "2017-12-08", "close": 83.01, "volume": 8444114.0}, {"date": "2017-12-11", "close": 83.36, "volume": 6582896.0}, {"date": "2017-12-12", "close": 83.69, "volume": 6068602.0}, {"date": "2017-12-13", "close": 83.98, "volume": 8454464.0}, {"date": "2017-12-14", "close": 83.13, "volume": 6738755.0}, {"date": "2017-12-15", "close": 83.71, "volume": 7998367.0}, {"date": "2017-12-18", "close": 83.74, "volume": 5655403.0}, {"date": "2017-12-19", "close": 83.64, "volume": 4772806.0}, {"date": "2017-12-20", "close": 83.37, "volume": 4686673.0}, {"date": "2017-12-21", "close": 83.18, "volume": 4303285.0}, {"date": "2017-12-22", "close": 82.91, "volume": 7023606.0}, {"date": "2017-12-26", "close": 82.93, "volume": 2495602.0}, {"date": "2017-12-27", "close": 83.07, "volume": 4053305.0}, {"date": "2017-12-28", "close": 83.19, "volume": 5375341.0}, {"date": "2017-12-29", "close": 82.68, "volume": 4877164.0}, {"date": "2018-01-02", "close": 83.61, "volume": 6708904.0}, {"date": "2018-01-03", "close": 84.41, "volume": 7605800.0}, {"date": "2018-01-04", "close": 84.53, "volume": 7762520.0}, {"date": "2018-01-05", "close": 85.25, "volume": 7578214.0}, {"date": "2018-01-08", "close": 84.94, "volume": 5156170.0}, {"date": "2018-01-09", "close": 85.94, "volume": 6962937.0}, {"date": "2018-01-10", "close": 85.79, "volume": 10835800.0}, {"date": "2018-01-11", "close": 86.16, "volume": 4247768.0}, {"date": "2018-01-12", "close": 86.82, "volume": 5391770.0}, {"date": "2018-01-16", "close": 87.25, "volume": 8914067.0}, {"date": "2018-01-17", "close": 88.09, "volume": 7214554.0}, {"date": "2018-01-18", "close": 88.11, "volume": 7923971.0}, {"date": "2018-01-19", "close": 88.44, "volume": 4791319.0}, {"date": "2018-01-22", "close": 89.02, "volume": 11152200.0}, {"date": "2018-01-23", "close": 88.59, "volume": 7637626.0}, {"date": "2018-01-24", "close": 88.85, "volume": 8284737.0}, {"date": "2018-01-25", "close": 89.61, "volume": 6313638.0}, {"date": "2018-01-26", "close": 91.54, "volume": 9784412.0}, {"date": "2018-01-29", "close": 91.29, "volume": 12641730.0}, {"date": "2018-01-30", "close": 89.37, "volume": 14269380.0}, {"date": "2018-01-31", "close": 88.1, "volume": 15871140.0}, {"date": "2018-02-01", "close": 88.13, "volume": 12847370.0}, {"date": "2018-02-02", "close": 86.89, "volume": 10499540.0}, {"date": "2018-02-05", "close": 83.04, "volume": 29577430.0}, {"date": "2018-02-06", "close": 83.96, "volume": 33306070.0}, {"date": "2018-02-07", "close": 83.86, "volume": 17331270.0}, {"date": "2018-02-08", "close": 80.95, "volume": 20252240.0}, {"date": "2018-02-09", "close": 82.1, "volume": 35535690.0}, {"date": "2018-02-12", "close": 82.87, "volume": 13368930.0}, {"date": "2018-02-13", "close": 82.93, "volume": 8411482.0}, {"date": "2018-02-14", "close": 83.87, "volume": 10110810.0}, {"date": "2018-02-15", "close": 84.8, "volume": 9513762.0}, {"date": "2018-02-16", "close": 85.41, "volume": 9304105.0}, {"date": "2018-02-20", "close": 84.47, "volume": 8865789.0}, {"date": "2018-02-21", "close": 84.12, "volume": 9401040.0}, {"date": "2018-02-22", "close": 83.99, "volume": 6307833.0}, {"date": "2018-02-23", "close": 85.33, "volume": 5494526.0}, {"date": "2018-02-26", "close": 86.41, "volume": 6264820.0}, {"date": "2018-02-27", "close": 85.51, "volume": 7460688.0}, {"date": "2018-02-28", "close": 84.14, "volume": 6255091.0}, {"date": "2018-03-01", "close": 82.8, "volume": 12720260.0}, {"date": "2018-03-02", "close": 83.64, "volume": 11205920.0}, {"date": "2018-03-05", "close": 84.4, "volume": 11023700.0}, {"date": "2018-03-06", "close": 84.28, "volume": 9573072.0}, {"date": "2018-03-07", "close": 84.71, "volume": 6862535.0}, {"date": "2018-03-08", "close": 85.28, "volume": 6402977.0}, {"date": "2018-03-09", "close": 86.51, "volume": 8246917.0}, {"date": "2018-03-12", "close": 86.14, "volume": 5760183.0}, {"date": "2018-03-13", "close": 86.25, "volume": 6400683.0}, {"date": "2018-03-14", "close": 85.83, "volume": 9416354.0}, {"date": "2018-03-15", "close": 85.69, "volume": 5883140.0}, {"date": "2018-03-16", "close": 85.39, "volume": 7067672.0}, {"date": "2018-03-19", "close": 84.01, "volume": 7186389.0}, {"date": "2018-03-20", "close": 84.13, "volume": 5534438.0}, {"date": "2018-03-21", "close": 83.77, "volume": 5494065.0}, {"date": "2018-03-22", "close": 81.36, "volume": 14467320.0}, {"date": "2018-03-23", "close": 79.67, "volume": 11040960.0}, {"date": "2018-03-26", "close": 81.32, "volume": 9175612.0}, {"date": "2018-03-27", "close": 80.36, "volume": 10948420.0}, {"date": "2018-03-28", "close": 80.79, "volume": 10141050.0}, {"date": "2018-03-29", "close": 81.4, "volume": 6921406.0}, {"date": "2018-04-02", "close": 79.55, "volume": 11010530.0}, {"date": "2018-04-03", "close": 80.76, "volume": 8590726.0}, {"date": "2018-04-04", "close": 81.91, "volume": 9085808.0}, {"date": "2018-04-05", "close": 81.85, "volume": 8027292.0}, {"date": "2018-04-06", "close": 79.88, "volume": 12164620.0}, {"date": "2018-04-09", "close": 80.67, "volume": 6952645.0}, {"date": "2018-04-10", "close": 82.03, "volume": 8171790.0}, {"date": "2018-04-11", "close": 81.36, "volume": 6205142.0}, {"date": "2018-04-12", "close": 81.91, "volume": 5060402.0}, {"date": "2018-04-13", "close": 81.87, "volume": 7837028.0}, {"date": "2018-04-16", "close": 82.52, "volume": 7217208.0}, {"date": "2018-04-17", "close": 83.16, "volume": 6500915.0}, {"date": "2018-04-18", "close": 83.23, "volume": 4704510.0}, {"date": "2018-04-19", "close": 82.53, "volume": 5833634.0}, {"date": "2018-04-20", "close": 82.09, "volume": 5247506.0}, {"date": "2018-04-23", "close": 82.41, "volume": 9257292.0}, {"date": "2018-04-24", "close": 81.79, "volume": 8903776.0}, {"date": "2018-04-25", "close": 82.16, "volume": 8068698.0}, {"date": "2018-04-26", "close": 83.2, "volume": 9364479.0}, {"date": "2018-04-27", "close": 83.54, "volume": 6663258.0}, {"date": "2018-04-30", "close": 82.26, "volume": 7181315.0}, {"date": "2018-05-01", "close": 82.22, "volume": 8498012.0}, {"date": "2018-05-02", "close": 81.09, "volume": 11594290.0}, {"date": "2018-05-03", "close": 80.36, "volume": 13524120.0}, {"date": "2018-05-04", "close": 81.0, "volume": 7889544.0}, {"date": "2018-05-07", "close": 80.88, "volume": 5887040.0}, {"date": "2018-05-08", "close": 80.27, "volume": 9515412.0}, {"date": "2018-05-09", "close": 80.73, "volume": 11340180.0}, {"date": "2018-05-10", "close": 81.81, "volume": 7839244.0}, {"date": "2018-05-11", "close": 83.03, "volume": 10434030.0}, {"date": "2018-05-14", "close": 83.58, "volume": 11837570.0}, {"date": "2018-05-15", "close": 82.5, "volume": 8802480.0}, {"date": "2018-05-16", "close": 82.96, "volume": 6977641.0}, {"date": "2018-05-17", "close": 82.99, "volume": 6610357.0}, {"date": "2018-05-18", "close": 83.2, "volume": 5838844.0}, {"date": "2018-05-21", "close": 83.28, "volume": 6406467.0}, {"date": "2018-05-22", "close": 83.12, "volume": 5770209.0}, {"date": "2018-05-23", "close": 83.39, "volume": 8359671.0}, {"date": "2018-05-24", "close": 83.06, "volume": 7162511.0}, {"date": "2018-05-25", "close": 82.94, "volume": 6848476.0}, {"date": "2018-05-29", "close": 82.09, "volume": 18232760.0}, {"date": "2018-05-30", "close": 83.32, "volume": 13012330.0}, {"date": "2018-05-31", "close": 82.41, "volume": 11541490.0}, {"date": "2018-06-01", "close": 83.36, "volume": 8037829.0}, {"date": "2018-06-04", "close": 83.67, "volume": 7230786.0}, {"date": "2018-06-05", "close": 83.5, "volume": 5414272.0}, {"date": "2018-06-06", "close": 84.44, "volume": 7218947.0}, {"date": "2018-06-07", "close": 84.55, "volume": 7405195.0}, {"date": "2018-06-08", "close": 85.04, "volume": 6247131.0}, {"date": "2018-06-11", "close": 85.2, "volume": 7074377.0}, {"date": "2018-06-12", "close": 85.15, "volume": 6704379.0}, {"date": "2018-06-13", "close": 85.17, "volume": 10374950.0}, {"date": "2018-06-14", "close": 85.61, "volume": 9373409.0}, {"date": "2018-06-15", "close": 85.46, "volume": 9349332.0}, {"date": "2018-06-18", "close": 84.64, "volume": 7341232.0}, {"date": "2018-06-19", "close": 84.86, "volume": 6431697.0}, {"date": "2018-06-20", "close": 85.04, "volume": 5900793.0}, {"date": "2018-06-21", "close": 84.55, "volume": 7238388.0}, {"date": "2018-06-22", "close": 84.93, "volume": 9882406.0}, {"date": "2018-06-25", "close": 84.15, "volume": 9925042.0}, {"date": "2018-06-26", "close": 83.89, "volume": 5560148.0}, {"date": "2018-06-27", "close": 83.18, "volume": 7420476.0}, {"date": "2018-06-28", "close": 83.29, "volume": 9023240.0}, {"date": "2018-06-29", "close": 83.46, "volume": 6479254.0}, {"date": "2018-07-02", "close": 83.72, "volume": 9357331.0}, {"date": "2018-07-03", "close": 83.92, "volume": 3023094.0}, {"date": "2018-07-05", "close": 84.79, "volume": 7454732.0}, {"date": "2018-07-06", "close": 86.01, "volume": 9820649.0}, {"date": "2018-07-09", "close": 86.64, "volume": 7874360.0}, {"date": "2018-07-10", "close": 86.97, "volume": 5988378.0}, {"date": "2018-07-11", "close": 86.28, "volume": 6431210.0}, {"date": "2018-07-12", "close": 87.24, "volume": 4461646.0}, {"date": "2018-07-13", "close": 87.4, "volume": 6048578.0}, {"date": "2018-07-16", "close": 86.87, "volume": 5388542.0}, {"date": "2018-07-17", "close": 87.35, "volume": 5849313.0}, {"date": "2018-07-18", "close": 87.42, "volume": 7575623.0}, {"date": "2018-07-19", "close": 86.93, "volume": 5204022.0}, {"date": "2018-07-20", "close": 86.76, "volume": 4822554.0}, {"date": "2018-07-23", "close": 86.94, "volume": 3824624.0}, {"date": "2018-07-24", "close": 87.73, "volume": 6467139.0}, {"date": "2018-07-25", "close": 88.85, "volume": 8785338.0}, {"date": "2018-07-26", "close": 88.6, "volume": 5763025.0}, {"date": "2018-07-27", "close": 87.96, "volume": 5742886.0}, {"date": "2018-07-30", "close": 88.01, "volume": 5531045.0}, {"date": "2018-07-31", "close": 88.93, "volume": 6719031.0}, {"date": "2018-08-01", "close": 88.95, "volume": 5732740.0}, {"date": "2018-08-02", "close": 89.28, "volume": 5571528.0}, {"date": "2018-08-03", "close": 89.81, "volume": 5884170.0}, {"date": "2018-08-06", "close": 89.97, "volume": 4750576.0}, {"date": "2018-08-07", "close": 89.98, "volume": 5170309.0}, {"date": "2018-08-08", "close": 90.12, "volume": 5020356.0}, {"date": "2018-08-09", "close": 90.02, "volume": 5676942.0}, {"date": "2018-08-10", "close": 89.63, "volume": 5389283.0}, {"date": "2018-08-13", "close": 89.66, "volume": 6563862.0}, {"date": "2018-08-14", "close": 90.08, "volume": 5495462.0}, {"date": "2018-08-15", "close": 89.93, "volume": 6840614.0}, {"date": "2018-08-16", "close": 90.81, "volume": 6916632.0}, {"date": "2018-08-17", "close": 91.09, "volume": 5455285.0}, {"date": "2018-08-20", "close": 91.39, "volume": 8144869.0}, {"date": "2018-08-21", "close": 91.39, "volume": 6393177.0}, {"date": "2018-08-22", "close": 91.48, "volume": 3954288.0}, {"date": "2018-08-23", "close": 91.45, "volume": 6058268.0}, {"date": "2018-08-24", "close": 91.89, "volume": 4028938.0}, {"date": "2018-08-27", "close": 92.22, "volume": 4624923.0}, {"date": "2018-08-28", "close": 92.27, "volume": 4954106.0}, {"date": "2018-08-29", "close": 92.87, "volume": 5338464.0}, {"date": "2018-08-30", "close": 92.8, "volume": 5266096.0}, {"date": "2018-08-31", "close": 92.78, "volume": 5733521.0}, {"date": "2018-09-04", "close": 92.04, "volume": 6875468.0}, {"date": "2018-09-05", "close": 92.41, "volume": 10218940.0}, {"date": "2018-09-06", "close": 92.41, "volume": 5918622.0}, {"date": "2018-09-07", "close": 92.55, "volume": 5558562.0}, {"date": "2018-09-10", "close": 92.31, "volume": 4233983.0}, {"date": "2018-09-11", "close": 92.23, "volume": 5682745.0}, {"date": "2018-09-12", "close": 92.69, "volume": 10946600.0}, {"date": "2018-09-13", "close": 93.84, "volume": 10603720.0}, {"date": "2018-09-14", "close": 93.53, "volume": 5929022.0}, {"date": "2018-09-17", "close": 93.19, "volume": 5542993.0}, {"date": "2018-09-18", "close": 93.73, "volume": 5422932.0}, {"date": "2018-09-19", "close": 93.6, "volume": 4186602.0}, {"date": "2018-09-20", "close": 94.51, "volume": 5082979.0}, {"date": "2018-09-21", "close": 94.27, "volume": 8579137.0}, {"date": "2018-09-24", "close": 94.46, "volume": 5137005.0}, {"date": "2018-09-25", "close": 94.17, "volume": 5156676.0}, {"date": "2018-09-26", "close": 94.38, "volume": 10633440.0}, {"date": "2018-09-27", "close": 94.86, "volume": 7168813.0}, {"date": "2018-09-28", "close": 95.15, "volume": 5995811.0}, {"date": "2018-10-01", "close": 95.62, "volume": 7063608.0}, {"date": "2018-10-02", "close": 95.51, "volume": 5572660.0}, {"date": "2018-10-03", "close": 95.33, "volume": 6366477.0}, {"date": "2018-10-04", "close": 94.4, "volume": 10976420.0}, {"date": "2018-10-05", "close": 94.29, "volume": 12291020.0}, {"date": "2018-10-08", "close": 94.25, "volume": 11921370.0}, {"date": "2018-10-09", "close": 94.41, "volume": 7463876.0}, {"date": "2018-10-10", "close": 92.18, "volume": 22548420.0}, {"date": "2018-10-11", "close": 89.69, "volume": 46531740.0}, {"date": "2018-10-12", "close": 91.07, "volume": 20782890.0}, {"date": "2018-10-15", "close": 90.44, "volume": 13907040.0}, {"date": "2018-10-16", "close": 92.92, "volume": 13505870.0}, {"date": "2018-10-17", "close": 93.41, "volume": 14228190.0}, {"date": "2018-10-18", "close": 92.35, "volume": 14455550.0}, {"date": "2018-10-19", "close": 91.51, "volume": 11318610.0}, {"date": "2018-10-22", "close": 90.76, "volume": 8288278.0}, {"date": "2018-10-23", "close": 90.27, "volume": 15422010.0}, {"date": "2018-10-24", "close": 87.29, "volume": 17431360.0}, {"date": "2018-10-25", "close": 88.42, "volume": 15724990.0}, {"date": "2018-10-26", "close": 87.42, "volume": 25507930.0}, {"date": "2018-10-29", "close": 87.64, "volume": 14024310.0}, {"date": "2018-10-30", "close": 88.58, "volume": 15432030.0}, {"date": "2018-10-31", "close": 88.7, "volume": 13459370.0}, {"date": "2018-11-01", "close": 89.82, "volume": 9668549.0}, {"date": "2018-11-02", "close": 89.26, "volume": 12951640.0}, {"date": "2018-11-05", "close": 90.05, "volume": 7783492.0}, {"date": "2018-11-06", "close": 90.51, "volume": 7980223.0}, {"date": "2018-11-07", "close": 93.17, "volume": 13310520.0}, {"date": "2018-11-08", "close": 93.22, "volume": 7345540.0}, {"date": "2018-11-09", "close": 92.95, "volume": 8486517.0}, {"date": "2018-11-12", "close": 91.69, "volume": 8423248.0}, {"date": "2018-11-13", "close": 91.05, "volume": 14226950.0}, {"date": "2018-11-14", "close": 90.32, "volume": 11631170.0}, {"date": "2018-11-15", "close": 91.12, "volume": 15560970.0}, {"date": "2018-11-16", "close": 92.04, "volume": 10932020.0}, {"date": "2018-11-19", "close": 90.87, "volume": 8770959.0}, {"date": "2018-11-20", "close": 90.02, "volume": 11604310.0}, {"date": "2018-11-21", "close": 89.51, "volume": 9345117.0}, {"date": "2018-11-23", "close": 89.64, "volume": 3939469.0}, {"date": "2018-11-26", "close": 90.51, "volume": 7013656.0}, {"date": "2018-11-27", "close": 91.45, "volume": 9261944.0}, {"date": "2018-11-28", "close": 93.65, "volume": 11870390.0}, {"date": "2018-11-29", "close": 93.96, "volume": 8795968.0}, {"date": "2018-11-30", "close": 95.87, "volume": 15874870.0}, {"date": "2018-12-03", "close": 95.41, "volume": 12157730.0}, {"date": "2018-12-04", "close": 93.28, "volume": 14691980.0}, {"date": "2018-12-06", "close": 92.93, "volume": 18415430.0}, {"date": "2018-12-07", "close": 90.56, "volume": 14930830.0}, {"date": "2018-12-10", "close": 90.91, "volume": 15372000.0}, {"date": "2018-12-11", "close": 91.19, "volume": 13632200.0}, {"date": "2018-12-12", "close": 91.97, "volume": 12451570.0}, {"date": "2018-12-13", "close": 92.06, "volume": 11567060.0}, {"date": "2018-12-14", "close": 88.96, "volume": 19421180.0}, {"date": "2018-12-17", "close": 87.19, "volume": 22011970.0}, {"date": "2018-12-18", "close": 86.43, "volume": 24712460.0}, {"date": "2018-12-19", "close": 85.3, "volume": 23072830.0}, {"date": "2018-12-20", "close": 84.1, "volume": 25020740.0}, {"date": "2018-12-21", "close": 82.68, "volume": 28907640.0}, {"date": "2018-12-24", "close": 80.7, "volume": 14235530.0}, {"date": "2018-12-26", "close": 84.22, "volume": 20379290.0}, {"date": "2018-12-27", "close": 85.15, "volume": 13849820.0}, {"date": "2018-12-28", "close": 85.25, "volume": 15770620.0}, {"date": "2018-12-31", "close": 86.51, "volume": 10162550.0}, {"date": "2019-01-02", "close": 85.2, "volume": 14053750.0}, {"date": "2019-01-03", "close": 83.47, "volume": 17519490.0}, {"date": "2019-01-04", "close": 85.96, "volume": 16260360.0}, {"date": "2019-01-07", "close": 86.29, "volume": 12387220.0}, {"date": "2019-01-08", "close": 86.96, "volume": 13259490.0}, {"date": "2019-01-09", "close": 87.35, "volume": 11259130.0}, {"date": "2019-01-10", "close": 87.52, "volume": 10396770.0}, {"date": "2019-01-11", "close": 87.81, "volume": 7187901.0}, {"date": "2019-01-14", "close": 86.84, "volume": 5359059.0}, {"date": "2019-01-15", "close": 88.4, "volume": 10535720.0}, {"date": "2019-01-16", "close": 88.24, "volume": 8288877.0}, {"date": "2019-01-17", "close": 89.02, "volume": 8722215.0}, {"date": "2019-01-18", "close": 90.08, "volume": 13347650.0}, {"date": "2019-01-22", "close": 89.46, "volume": 12028110.0}, {"date": "2019-01-23", "close": 89.56, "volume": 7722849.0}, {"date": "2019-01-24", "close": 88.81, "volume": 11306950.0}, {"date": "2019-01-25", "close": 88.92, "volume": 7214955.0}, {"date": "2019-01-28", "close": 87.91, "volume": 7113845.0}, {"date": "2019-01-29", "close": 88.34, "volume": 11099230.0}, {"date": "2019-01-30", "close": 89.55, "volume": 11706290.0}, {"date": "2019-01-31", "close": 90.67, "volume": 13409860.0}, {"date": "2019-02-01", "close": 90.75, "volume": 9079884.0}, {"date": "2019-02-04", "close": 90.49, "volume": 9308607.0}, {"date": "2019-02-05", "close": 90.36, "volume": 8920410.0}, {"date": "2019-02-06", "close": 90.77, "volume": 6135904.0}, {"date": "2019-02-07", "close": 89.77, "volume": 9511471.0}, {"date": "2019-02-08", "close": 89.94, "volume": 7284173.0}, {"date": "2019-02-11", "close": 89.83, "volume": 5017397.0}, {"date": "2019-02-12", "close": 91.06, "volume": 9093168.0}, {"date": "2019-02-13", "close": 91.26, "volume": 6435569.0}, {"date": "2019-02-14", "close": 91.47, "volume": 6938594.0}, {"date": "2019-02-15", "close": 92.85, "volume": 8234221.0}, {"date": "2019-02-19", "close": 92.63, "volume": 6284092.0}, {"date": "2019-02-20", "close": 92.52, "volume": 6959918.0}, {"date": "2019-02-21", "close": 91.71, "volume": 8305330.0}, {"date": "2019-02-22", "close": 92.55, "volume": 6488091.0}, {"date": "2019-02-25", "close": 92.68, "volume": 7652584.0}, {"date": "2019-02-26", "close": 92.35, "volume": 7288017.0}, {"date": "2019-02-27", "close": 91.92, "volume": 9827557.0}, {"date": "2019-02-28", "close": 91.65, "volume": 9464107.0}, {"date": "2019-03-01", "close": 92.95, "volume": 10795160.0}, {"date": "2019-03-04", "close": 91.69, "volume": 15207140.0}, {"date": "2019-03-05", "close": 91.64, "volume": 13191240.0}, {"date": "2019-03-06", "close": 90.3, "volume": 11662320.0}, {"date": "2019-03-07", "close": 89.59, "volume": 14430700.0}, {"date": "2019-03-08", "close": 89.4, "volume": 11531180.0}, {"date": "2019-03-11", "close": 90.42, "volume": 9692425.0}, {"date": "2019-03-12", "close": 91.08, "volume": 8981596.0}, {"date": "2019-03-13", "close": 92.06, "volume": 10097540.0}, {"date": "2019-03-14", "close": 91.91, "volume": 9283753.0}, {"date": "2019-03-15", "close": 91.99, "volume": 10219430.0}, {"date": "2019-03-18", "close": 91.85, "volume": 7183527.0}, {"date": "2019-03-19", "close": 92.58, "volume": 9808740.0}, {"date": "2019-03-20", "close": 91.94, "volume": 11123700.0}, {"date": "2019-03-21", "close": 92.3, "volume": 7398197.0}, {"date": "2019-03-22", "close": 90.62, "volume": 11862580.0}, {"date": "2019-03-25", "close": 90.57, "volume": 9893311.0}, {"date": "2019-03-26", "close": 91.19, "volume": 8107248.0}, {"date": "2019-03-27", "close": 90.43, "volume": 10801180.0}, {"date": "2019-03-28", "close": 90.66, "volume": 6425935.0}, {"date": "2019-03-29", "close": 91.75, "volume": 10120890.0}, {"date": "2019-04-01", "close": 91.89, "volume": 9082046.0}, {"date": "2019-04-02", "close": 91.68, "volume": 6980253.0}, {"date": "2019-04-03", "close": 91.56, "volume": 7398566.0}, {"date": "2019-04-04", "close": 91.37, "volume": 9212386.0}, {"date": "2019-04-05", "close": 92.0, "volume": 6172490.0}, {"date": "2019-04-08", "close": 91.98, "volume": 5961216.0}, {"date": "2019-04-09", "close": 91.74, "volume": 7207595.0}, {"date": "2019-04-10", "close": 91.77, "volume": 5430751.0}, {"date": "2019-04-11", "close": 90.64, "volume": 8353908.0}, {"date": "2019-04-12", "close": 89.81, "volume": 11599790.0}, {"date": "2019-04-15", "close": 90.17, "volume": 7921877.0}, {"date": "2019-04-16", "close": 88.32, "volume": 14856410.0}, {"date": "2019-04-17", "close": 85.78, "volume": 34375120.0}, {"date": "2019-04-18", "close": 85.92, "volume": 35298450.0}, {"date": "2019-04-22", "close": 85.97, "volume": 18004990.0}, {"date": "2019-04-23", "close": 87.33, "volume": 30500850.0}, {"date": "2019-04-24", "close": 87.23, "volume": 14610510.0}, {"date": "2019-04-25", "close": 88.13, "volume": 15844310.0}, {"date": "2019-04-26", "close": 89.01, "volume": 11321650.0}, {"date": "2019-04-29", "close": 88.85, "volume": 13264360.0}, {"date": "2019-04-30", "close": 89.26, "volume": 11747120.0}, {"date": "2019-05-01", "close": 89.1, "volume": 25596450.0}, {"date": "2019-05-02", "close": 89.48, "volume": 18927530.0}, {"date": "2019-05-03", "close": 90.16, "volume": 13623980.0}, {"date": "2019-05-06", "close": 90.62, "volume": 25168310.0}, {"date": "2019-05-07", "close": 88.88, "volume": 18011730.0}, {"date": "2019-05-08", "close": 89.07, "volume": 13783310.0}, {"date": "2019-05-09", "close": 88.88, "volume": 15692260.0}, {"date": "2019-05-10", "close": 88.91, "volume": 17771750.0}, {"date": "2019-05-13", "close": 87.24, "volume": 17436310.0}, {"date": "2019-05-14", "close": 87.68, "volume": 13147140.0}, {"date": "2019-05-15", "close": 87.94, "volume": 10587730.0}, {"date": "2019-05-16", "close": 88.63, "volume": 15123990.0}, {"date": "2019-05-17", "close": 88.44, "volume": 13354090.0}, {"date": "2019-05-20", "close": 88.4, "volume": 10757390.0}, {"date": "2019-05-21", "close": 89.23, "volume": 11690590.0}, {"date": "2019-05-22", "close": 89.74, "volume": 9021899.0}, {"date": "2019-05-23", "close": 89.43, "volume": 13545410.0}, {"date": "2019-05-24", "close": 89.56, "volume": 9986447.0}, {"date": "2019-05-28", "close": 88.28, "volume": 20795950.0}, {"date": "2019-05-29", "close": 87.43, "volume": 16302650.0}, {"date": "2019-05-30", "close": 87.91, "volume": 12457690.0}, {"date": "2019-05-31", "close": 87.28, "volume": 10712980.0}, {"date": "2019-06-03", "close": 87.49, "volume": 19370990.0}, {"date": "2019-06-04", "close": 88.94, "volume": 15837150.0}, {"date": "2019-06-05", "close": 89.61, "volume": 24291850.0}, {"date": "2019-06-06", "close": 90.07, "volume": 18840940.0}, {"date": "2019-06-07", "close": 91.01, "volume": 9302690.0}, {"date": "2019-06-10", "close": 91.28, "volume": 8552839.0}, {"date": "2019-06-11", "close": 91.13, "volume": 8317911.0}, {"date": "2019-06-12", "close": 91.57, "volume": 5799156.0}, {"date": "2019-06-13", "close": 91.46, "volume": 9031760.0}, {"date": "2019-06-14", "close": 91.25, "volume": 5056271.0}, {"date": "2019-06-17", "close": 91.66, "volume": 4861481.0}, {"date": "2019-06-18", "close": 92.44, "volume": 7979937.0}, {"date": "2019-06-19", "close": 93.27, "volume": 6988099.0}, {"date": "2019-06-20", "close": 93.68, "volume": 9241301.0}, {"date": "2019-06-21", "close": 93.73, "volume": 9026071.0}, {"date": "2019-06-24", "close": 93.24, "volume": 6493610.0}, {"date": "2019-06-25", "close": 92.86, "volume": 14930610.0}, {"date": "2019-06-26", "close": 91.69, "volume": 10498430.0}, {"date": "2019-06-27", "close": 92.33, "volume": 7416201.0}, {"date": "2019-06-28", "close": 92.64, "volume": 9390623.0}, {"date": "2019-07-01", "close": 93.1, "volume": 7833409.0}, {"date": "2019-07-02", "close": 93.6, "volume": 7952577.0}, {"date": "2019-07-03", "close": 94.4, "volume": 4066048.0}, {"date": "2019-07-05", "close": 93.75, "volume": 5934272.0}, {"date": "2019-07-08", "close": 93.05, "volume": 15201990.0}, {"date": "2019-07-09", "close": 93.14, "volume": 5537339.0}, {"date": "2019-07-10", "close": 93.46, "volume": 5347279.0}, {"date": "2019-07-11", "close": 93.48, "volume": 13691690.0}, {"date": "2019-07-12", "close": 92.44, "volume": 11508180.0}, {"date": "2019-07-15", "close": 92.64, "volume": 5811267.0}, {"date": "2019-07-16", "close": 92.18, "volume": 9092557.0}, {"date": "2019-07-17", "close": 92.2, "volume": 9567035.0}, {"date": "2019-07-18", "close": 92.72, "volume": 6561567.0}, {"date": "2019-07-19", "close": 91.76, "volume": 8105933.0}, {"date": "2019-07-22", "close": 91.57, "volume": 5192693.0}, {"date": "2019-07-23", "close": 92.14, "volume": 6688591.0}, {"date": "2019-07-24", "close": 92.19, "volume": 5430541.0}, {"date": "2019-07-25", "close": 91.74, "volume": 6618662.0}, {"date": "2019-07-26", "close": 92.07, "volume": 3812448.0}, {"date": "2019-07-29", "close": 92.45, "volume": 5887534.0}, {"date": "2019-07-30", "close": 92.05, "volume": 7959161.0}, {"date": "2019-07-31", "close": 91.14, "volume": 8557587.0}, {"date": "2019-08-01", "close": 91.26, "volume": 16422520.0}, {"date": "2019-08-02", "close": 91.05, "volume": 15956790.0}, {"date": "2019-08-05", "close": 88.91, "volume": 17626230.0}, {"date": "2019-08-06", "close": 90.06, "volume": 10135860.0}, {"date": "2019-08-07", "close": 90.09, "volume": 12452460.0}, {"date": "2019-08-08", "close": 91.29, "volume": 12034820.0}, {"date": "2019-08-09", "close": 91.4, "volume": 7253064.0}, {"date": "2019-08-12", "close": 90.51, "volume": 7097095.0}, {"date": "2019-08-13", "close": 91.69, "volume": 12260610.0}, {"date": "2019-08-14", "close": 89.14, "volume": 16426120.0}, {"date": "2019-08-15", "close": 89.45, "volume": 12320670.0}, {"date": "2019-08-16", "close": 90.55, "volume": 10252420.0}, {"date": "2019-08-19", "close": 91.42, "volume": 6427436.0}, {"date": "2019-08-20", "close": 90.64, "volume": 4709026.0}, {"date": "2019-08-21", "close": 91.31, "volume": 5687080.0}, {"date": "2019-08-22", "close": 90.86, "volume": 6486943.0}, {"date": "2019-08-23", "close": 88.76, "volume": 9822737.0}, {"date": "2019-08-26", "close": 89.69, "volume": 8915621.0}, {"date": "2019-08-27", "close": 89.16, "volume": 8251963.0}, {"date": "2019-08-28", "close": 89.81, "volume": 5691503.0}, {"date": "2019-08-29", "close": 90.49, "volume": 4360327.0}, {"date": "2019-08-30", "close": 90.6, "volume": 4784137.0}, {"date": "2019-09-03", "close": 90.07, "volume": 6437819.0}, {"date": "2019-09-04", "close": 90.13, "volume": 9319313.0}, {"date": "2019-09-05", "close": 91.02, "volume": 7897420.0}, {"date": "2019-09-06", "close": 91.27, "volume": 13166440.0}, {"date": "2019-09-09", "close": 90.43, "volume": 10675900.0}, {"date": "2019-09-10", "close": 90.69, "volume": 8770748.0}, {"date": "2019-09-11", "close": 91.59, "volume": 8124290.0}, {"date": "2019-09-12", "close": 91.56, "volume": 9344700.0}, {"date": "2019-09-13", "close": 91.51, "volume": 6350964.0}, {"date": "2019-09-16", "close": 91.31, "volume": 6668085.0}, {"date": "2019-09-17", "close": 91.45, "volume": 3963154.0}, {"date": "2019-09-18", "close": 91.44, "volume": 5397831.0}, {"date": "2019-09-19", "close": 91.87, "volume": 5084444.0}, {"date": "2019-09-20", "close": 92.0, "volume": 9000207.0}, {"date": "2019-09-23", "close": 91.51, "volume": 4329101.0}, {"date": "2019-09-24", "close": 90.67, "volume": 10615770.0}, {"date": "2019-09-25", "close": 90.23, "volume": 8131900.0}, {"date": "2019-09-26", "close": 89.73, "volume": 10183820.0}, {"date": "2019-09-27", "close": 89.33, "volume": 10017320.0}, {"date": "2019-09-30", "close": 90.13, "volume": 8306829.0}, {"date": "2019-10-01", "close": 89.25, "volume": 13618970.0}, {"date": "2019-10-02", "close": 87.95, "volume": 13505860.0}, {"date": "2019-10-03", "close": 88.74, "volume": 12830410.0}, {"date": "2019-10-04", "close": 90.13, "volume": 9313631.0}, {"date": "2019-10-07", "close": 89.83, "volume": 8343461.0}, {"date": "2019-10-08", "close": 88.12, "volume": 10688160.0}, {"date": "2019-10-09", "close": 88.76, "volume": 7355855.0}, {"date": "2019-10-10", "close": 89.2, "volume": 8236079.0}, {"date": "2019-10-11", "close": 89.94, "volume": 10825810.0}, {"date": "2019-10-14", "close": 89.9, "volume": 5919186.0}, {"date": "2019-10-15", "close": 91.54, "volume": 12622400.0}, {"date": "2019-10-16", "close": 91.42, "volume": 7856921.0}, {"date": "2019-10-17", "close": 92.1, "volume": 7537106.0}, {"date": "2019-10-18", "close": 91.76, "volume": 6784975.0}, {"date": "2019-10-21", "close": 91.66, "volume": 4952132.0}, {"date": "2019-10-22", "close": 91.86, "volume": 8746301.0}, {"date": "2019-10-23", "close": 92.43, "volume": 5549276.0}, {"date": "2019-10-24", "close": 91.96, "volume": 6984395.0}, {"date": "2019-10-25", "close": 92.06, "volume": 5536898.0}, {"date": "2019-10-28", "close": 93.01, "volume": 6937897.0}, {"date": "2019-10-29", "close": 94.33, "volume": 13768400.0}, {"date": "2019-10-30", "close": 94.86, "volume": 10179740.0}, {"date": "2019-10-31", "close": 94.75, "volume": 9675234.0}, {"date": "2019-11-01", "close": 94.87, "volume": 14670800.0}, {"date": "2019-11-04", "close": 94.58, "volume": 9878200.0}, {"date": "2019-11-05", "close": 93.91, "volume": 13273750.0}, {"date": "2019-11-06", "close": 94.23, "volume": 13130200.0}, {"date": "2019-11-07", "close": 94.44, "volume": 7827918.0}, {"date": "2019-11-08", "close": 95.13, "volume": 7756856.0}, {"date": "2019-11-11", "close": 94.74, "volume": 6092506.0}, {"date": "2019-11-12", "close": 95.31, "volume": 13801650.0}, {"date": "2019-11-13", "close": 95.42, "volume": 6575151.0}, {"date": "2019-11-14", "close": 95.43, "volume": 6498793.0}, {"date": "2019-11-15", "close": 97.46, "volume": 11338580.0}, {"date": "2019-11-18", "close": 97.13, "volume": 11251370.0}, {"date": "2019-11-19", "close": 97.79, "volume": 10025770.0}, {"date": "2019-11-20", "close": 97.66, "volume": 12305820.0}, {"date": "2019-11-21", "close": 97.91, "volume": 9122428.0}, {"date": "2019-11-22", "close": 98.26, "volume": 6141823.0}, {"date": "2019-11-25", "close": 99.41, "volume": 11727070.0}, {"date": "2019-11-26", "close": 99.33, "volume": 11073600.0}, {"date": "2019-11-27", "close": 99.84, "volume": 6333327.0}, {"date": "2019-11-29", "close": 99.49, "volume": 2391998.0}, {"date": "2019-12-02", "close": 99.05, "volume": 6684759.0}, {"date": "2019-12-03", "close": 98.83, "volume": 7820107.0}, {"date": "2019-12-04", "close": 99.75, "volume": 6237742.0}, {"date": "2019-12-05", "close": 99.75, "volume": 7390352.0}, {"date": "2019-12-06", "close": 100.41, "volume": 5658524.0}, {"date": "2019-12-09", "close": 99.71, "volume": 5328658.0}, {"date": "2019-12-10", "close": 99.93, "volume": 6027927.0}, {"date": "2019-12-11", "close": 100.02, "volume": 6064341.0}, {"date": "2019-12-12", "close": 100.95, "volume": 9769053.0}, {"date": "2019-12-13", "close": 100.88, "volume": 6433171.0}, {"date": "2019-12-16", "close": 101.97, "volume": 7730256.0}, {"date": "2019-12-17", "close": 101.86, "volume": 4643726.0}, {"date": "2019-12-18", "close": 102.0, "volume": 5202934.0}, {"date": "2019-12-19", "close": 102.4, "volume": 6637192.0}, {"date": "2019-12-20", "close": 102.7, "volume": 8586532.0}, {"date": "2019-12-23", "close": 103.11, "volume": 4770887.0}, {"date": "2019-12-24", "close": 102.98, "volume": 2071790.0}, {"date": "2019-12-26", "close": 102.91, "volume": 2910075.0}, {"date": "2019-12-27", "close": 102.94, "volume": 3605004.0}, {"date": "2019-12-30", "close": 101.66, "volume": 5665146.0}, {"date": "2019-12-31", "close": 101.86, "volume": 4746947.0}, {"date": "2020-01-02", "close": 102.13, "volume": 6236522.0}, {"date": "2020-01-03", "close": 101.24, "volume": 8247451.0}, {"date": "2020-01-06", "close": 101.87, "volume": 6441759.0}, {"date": "2020-01-07", "close": 101.67, "volume": 6336491.0}, {"date": "2020-01-08", "close": 102.33, "volume": 7494732.0}, {"date": "2020-01-09", "close": 102.77, "volume": 6661046.0}, {"date": "2020-01-10", "close": 102.8, "volume": 9300436.0}, {"date": "2020-01-13", "close": 102.44, "volume": 7621781.0}, {"date": "2020-01-14", "close": 103.06, "volume": 7295065.0}, {"date": "2020-01-15", "close": 103.95, "volume": 7521760.0}, {"date": "2020-01-16", "close": 104.49, "volume": 5480266.0}, {"date": "2020-01-17", "close": 104.49, "volume": 6533427.0}, {"date": "2020-01-21", "close": 104.6, "volume": 6644775.0}, {"date": "2020-01-22", "close": 104.73, "volume": 9431510.0}, {"date": "2020-01-23", "close": 104.2, "volume": 8522609.0}, {"date": "2020-01-24", "close": 102.46, "volume": 15962810.0}, {"date": "2020-01-27", "close": 101.68, "volume": 11762480.0}, {"date": "2020-01-28", "close": 102.18, "volume": 8079947.0}, {"date": "2020-01-29", "close": 101.9, "volume": 6436020.0}, {"date": "2020-01-30", "close": 101.16, "volume": 10989550.0}, {"date": "2020-01-31", "close": 99.14, "volume": 14476690.0}, {"date": "2020-02-03", "close": 100.04, "volume": 11851770.0}, {"date": "2020-02-04", "close": 101.8, "volume": 9575109.0}, {"date": "2020-02-05", "close": 103.76, "volume": 14131010.0}, {"date": "2020-02-06", "close": 103.85, "volume": 6166481.0}, {"date": "2020-02-07", "close": 103.04, "volume": 6057198.0}, {"date": "2020-02-10", "close": 103.59, "volume": 4010061.0}, {"date": "2020-02-11", "close": 104.21, "volume": 10277110.0}, {"date": "2020-02-12", "close": 104.34, "volume": 4705691.0}, {"date": "2020-02-13", "close": 103.85, "volume": 4778509.0}, {"date": "2020-02-14", "close": 103.93, "volume": 5114244.0}, {"date": "2020-02-18", "close": 103.56, "volume": 8409262.0}, {"date": "2020-02-19", "close": 104.04, "volume": 6427863.0}, {"date": "2020-02-20", "close": 103.37, "volume": 8080943.0}, {"date": "2020-02-21", "close": 103.43, "volume": 6510864.0}, {"date": "2020-02-24", "close": 100.17, "volume": 16284580.0}, {"date": "2020-02-25", "close": 97.13, "volume": 20301850.0}, {"date": "2020-02-26", "close": 97.12, "volume": 13721650.0}, {"date": "2020-02-27", "close": 93.82, "volume": 22047900.0}, {"date": "2020-02-28", "close": 92.61, "volume": 27751750.0}, {"date": "2020-03-02", "close": 96.95, "volume": 22359390.0}, {"date": "2020-03-03", "close": 94.54, "volume": 33385480.0}, {"date": "2020-03-04", "close": 99.99, "volume": 26419020.0}, {"date": "2020-03-05", "close": 97.67, "volume": 17873010.0}, {"date": "2020-03-06", "close": 97.15, "volume": 17917670.0}, {"date": "2020-03-09", "close": 92.1, "volume": 21968480.0}, {"date": "2020-03-10", "close": 95.26, "volume": 26473550.0}, {"date": "2020-03-11", "close": 91.62, "volume": 23217960.0}, {"date": "2020-03-12", "close": 84.78, "volume": 20650840.0}, {"date": "2020-03-13", "close": 90.66, "volume": 29162790.0}, {"date": "2020-03-16", "close": 81.72, "volume": 21474780.0}, {"date": "2020-03-17", "close": 86.85, "volume": 27899730.0}, {"date": "2020-03-18", "close": 83.97, "volume": 28931010.0}, {"date": "2020-03-19", "close": 82.25, "volume": 27121080.0}, {"date": "2020-03-20", "close": 79.09, "volume": 22004960.0}, {"date": "2020-03-23", "close": 74.62, "volume": 33633220.0}, {"date": "2020-03-24", "close": 80.37, "volume": 16775770.0}, {"date": "2020-03-25", "close": 81.44, "volume": 16851810.0}, {"date": "2020-03-26", "close": 86.85, "volume": 18822470.0}, {"date": "2020-03-27", "close": 84.99, "volume": 13043210.0}, {"date": "2020-03-30", "close": 88.97, "volume": 13766710.0}, {"date": "2020-03-31", "close": 88.58, "volume": 13585920.0}, {"date": "2020-04-01", "close": 85.21, "volume": 15255430.0}, {"date": "2020-04-02", "close": 87.57, "volume": 13588010.0}, {"date": "2020-04-03", "close": 86.78, "volume": 12934360.0}, {"date": "2020-04-06", "close": 91.33, "volume": 13472930.0}, {"date": "2020-04-07", "close": 90.58, "volume": 16699510.0}, {"date": "2020-04-08", "close": 94.31, "volume": 32624370.0}, {"date": "2020-04-09", "close": 94.83, "volume": 12983200.0}, {"date": "2020-04-13", "close": 94.0, "volume": 9606595.0}, {"date": "2020-04-14", "close": 97.12, "volume": 12830800.0}, {"date": "2020-04-15", "close": 96.62, "volume": 11019110.0}, {"date": "2020-04-16", "close": 98.73, "volume": 11331590.0}, {"date": "2020-04-17", "close": 100.78, "volume": 11504680.0}, {"date": "2020-04-20", "close": 99.98, "volume": 10558300.0}, {"date": "2020-04-21", "close": 96.94, "volume": 9291372.0}, {"date": "2020-04-22", "close": 98.42, "volume": 11994390.0}, {"date": "2020-04-23", "close": 98.96, "volume": 16013260.0}, {"date": "2020-04-24", "close": 100.29, "volume": 7853512.0}, {"date": "2020-04-27", "close": 101.58, "volume": 8022181.0}, {"date": "2020-04-28", "close": 99.53, "volume": 11517620.0}, {"date": "2020-04-29", "close": 100.19, "volume": 9939877.0}, {"date": "2020-04-30", "close": 99.73, "volume": 12768940.0}, {"date": "2020-05-01", "close": 97.83, "volume": 10101980.0}, {"date": "2020-05-04", "close": 97.78, "volume": 8991272.0}, {"date": "2020-05-05", "close": 99.9, "volume": 11498430.0}, {"date": "2020-05-06", "close": 98.91, "volume": 9493189.0}, {"date": "2020-05-07", "close": 98.9, "volume": 9454429.0}, {"date": "2020-05-08", "close": 99.41, "volume": 10374530.0}, {"date": "2020-05-11", "close": 101.12, "volume": 15115450.0}, {"date": "2020-05-12", "close": 99.58, "volume": 18471030.0}, {"date": "2020-05-13", "close": 98.5, "volume": 12667230.0}, {"date": "2020-05-14", "close": 99.58, "volume": 12021390.0}, {"date": "2020-05-15", "close": 100.42, "volume": 15170170.0}, {"date": "2020-05-18", "close": 101.25, "volume": 10557490.0}, {"date": "2020-05-19", "close": 100.03, "volume": 10561440.0}, {"date": "2020-05-20", "close": 100.15, "volume": 10058220.0}, {"date": "2020-05-21", "close": 99.41, "volume": 12259520.0}, {"date": "2020-05-22", "close": 99.62, "volume": 10233260.0}, {"date": "2020-05-26", "close": 99.44, "volume": 10829200.0}, {"date": "2020-05-27", "close": 100.47, "volume": 15551900.0}, {"date": "2020-05-28", "close": 101.78, "volume": 11708860.0}, {"date": "2020-05-29", "close": 103.01, "volume": 19057040.0}, {"date": "2020-06-01", "close": 101.99, "volume": 8436318.0}, {"date": "2020-06-02", "close": 102.58, "volume": 13162280.0}, {"date": "2020-06-03", "close": 102.38, "volume": 10020910.0}, {"date": "2020-06-04", "close": 101.57, "volume": 10848320.0}, {"date": "2020-06-05", "close": 103.21, "volume": 14579770.0}, {"date": "2020-06-08", "close": 103.92, "volume": 8191341.0}, {"date": "2020-06-09", "close": 102.84, "volume": 10371110.0}, {"date": "2020-06-10", "close": 102.68, "volume": 10519660.0}, {"date": "2020-06-11", "close": 96.97, "volume": 39561930.0}, {"date": "2020-06-12", "close": 97.6, "volume": 19397190.0}, {"date": "2020-06-15", "close": 97.82, "volume": 14522110.0}, {"date": "2020-06-16", "close": 100.23, "volume": 13272880.0}, {"date": "2020-06-17", "close": 100.13, "volume": 9086302.0}, {"date": "2020-06-18", "close": 99.79, "volume": 7115232.0}, {"date": "2020-06-19", "close": 100.75, "volume": 12177000.0}, {"date": "2020-06-22", "close": 99.94, "volume": 6889370.0}, {"date": "2020-06-23", "close": 100.37, "volume": 5369897.0}, {"date": "2020-06-24", "close": 97.75, "volume": 15739710.0}, {"date": "2020-06-25", "close": 98.71, "volume": 10506730.0}, {"date": "2020-06-26", "close": 97.51, "volume": 16631440.0}, {"date": "2020-06-29", "close": 98.39, "volume": 7490228.0}, {"date": "2020-06-30", "close": 100.07, "volume": 9182991.0}, {"date": "2020-07-01", "close": 100.84, "volume": 10933150.0}, {"date": "2020-07-02", "close": 101.6, "volume": 6502376.0}, {"date": "2020-07-06", "close": 102.63, "volume": 6374838.0}, {"date": "2020-07-07", "close": 101.74, "volume": 5913221.0}, {"date": "2020-07-08", "close": 101.75, "volume": 5624902.0}, {"date": "2020-07-09", "close": 100.95, "volume": 10522110.0}, {"date": "2020-07-10", "close": 100.71, "volume": 10502650.0}, {"date": "2020-07-13", "close": 101.28, "volume": 10167370.0}, {"date": "2020-07-14", "close": 103.29, "volume": 10890200.0}, {"date": "2020-07-15", "close": 104.63, "volume": 9606981.0}, {"date": "2020-07-16", "close": 104.46, "volume": 6412217.0}, {"date": "2020-07-17", "close": 105.89, "volume": 7548607.0}, {"date": "2020-07-20", "close": 105.87, "volume": 6776331.0}, {"date": "2020-07-21", "close": 105.8, "volume": 7458616.0}, {"date": "2020-07-22", "close": 106.75, "volume": 5648685.0}, {"date": "2020-07-23", "close": 106.27, "volume": 6970160.0}, {"date": "2020-07-24", "close": 105.1, "volume": 6240965.0}, {"date": "2020-07-27", "close": 105.89, "volume": 5934214.0}, {"date": "2020-07-28", "close": 105.77, "volume": 6239393.0}, {"date": "2020-07-29", "close": 106.88, "volume": 5449855.0}, {"date": "2020-07-30", "close": 106.14, "volume": 5349164.0}, {"date": "2020-07-31", "close": 105.53, "volume": 6920437.0}, {"date": "2020-08-03", "close": 106.62, "volume": 8811926.0}, {"date": "2020-08-04", "close": 106.15, "volume": 6092927.0}, {"date": "2020-08-05", "close": 106.64, "volume": 4407041.0}, {"date": "2020-08-06", "close": 106.07, "volume": 5369860.0}, {"date": "2020-08-07", "close": 106.41, "volume": 4274009.0}, {"date": "2020-08-10", "close": 106.05, "volume": 4640201.0}, {"date": "2020-08-11", "close": 105.38, "volume": 8115926.0}, {"date": "2020-08-12", "close": 107.15, "volume": 8205475.0}, {"date": "2020-08-13", "close": 107.01, "volume": 5323297.0}, {"date": "2020-08-14", "close": 106.8, "volume": 3826241.0}, {"date": "2020-08-17", "close": 107.43, "volume": 4610265.0}, {"date": "2020-08-18", "close": 107.4, "volume": 4220527.0}, {"date": "2020-08-19", "close": 107.05, "volume": 6308081.0}, {"date": "2020-08-20", "close": 106.71, "volume": 4938320.0}, {"date": "2020-08-21", "close": 106.82, "volume": 6466753.0}, {"date": "2020-08-24", "close": 106.33, "volume": 6363195.0}, {"date": "2020-08-25", "close": 107.05, "volume": 5096537.0}, {"date": "2020-08-26", "close": 106.92, "volume": 6995307.0}, {"date": "2020-08-27", "close": 107.76, "volume": 7775548.0}, {"date": "2020-08-28", "close": 108.0, "volume": 5159655.0}, {"date": "2020-08-31", "close": 108.26, "volume": 6721123.0}, {"date": "2020-09-01", "close": 107.29, "volume": 10999340.0}, {"date": "2020-09-02", "close": 109.44, "volume": 8495835.0}, {"date": "2020-09-03", "close": 106.46, "volume": 13337300.0}, {"date": "2020-09-04", "close": 105.7, "volume": 14715570.0}, {"date": "2020-09-08", "close": 103.96, "volume": 9660439.0}, {"date": "2020-09-09", "close": 105.8, "volume": 8200986.0}, {"date": "2020-09-10", "close": 104.18, "volume": 9186165.0}, {"date": "2020-09-11", "close": 104.59, "volume": 8764261.0}, {"date": "2020-09-14", "close": 106.09, "volume": 5847273.0}, {"date": "2020-09-15", "close": 106.23, "volume": 5580462.0}, {"date": "2020-09-16", "close": 106.05, "volume": 7193286.0}, {"date": "2020-09-17", "close": 105.7, "volume": 7597328.0}, {"date": "2020-09-18", "close": 105.54, "volume": 8649331.0}, {"date": "2020-09-21", "close": 103.18, "volume": 8783015.0}, {"date": "2020-09-22", "close": 102.96, "volume": 7833370.0}, {"date": "2020-09-23", "close": 101.9, "volume": 7682189.0}, {"date": "2020-09-24", "close": 101.39, "volume": 8434730.0}, {"date": "2020-09-25", "close": 103.02, "volume": 6768989.0}, {"date": "2020-09-28", "close": 103.95, "volume": 6511074.0}, {"date": "2020-09-29", "close": 103.82, "volume": 5402704.0}, {"date": "2020-09-30", "close": 105.48, "volume": 7565471.0}, {"date": "2020-10-01", "close": 105.12, "volume": 9113225.0}, {"date": "2020-10-02", "close": 104.16, "volume": 8628770.0}, {"date": "2020-10-05", "close": 106.3, "volume": 6661164.0}, {"date": "2020-10-06", "close": 104.89, "volume": 7747566.0}, {"date": "2020-10-07", "close": 106.87, "volume": 7873212.0}, {"date": "2020-10-08", "close": 107.39, "volume": 5942676.0}, {"date": "2020-10-09", "close": 108.36, "volume": 5636283.0}, {"date": "2020-10-12", "close": 109.1, "volume": 5065127.0}, {"date": "2020-10-13", "close": 108.27, "volume": 6773592.0}, {"date": "2020-10-14", "close": 107.64, "volume": 5999895.0}, {"date": "2020-10-15", "close": 106.86, "volume": 6197773.0}, {"date": "2020-10-16", "close": 107.92, "volume": 7462098.0}, {"date": "2020-10-19", "close": 106.21, "volume": 8308906.0}, {"date": "2020-10-20", "close": 106.35, "volume": 7423744.0}, {"date": "2020-10-21", "close": 105.82, "volume": 5474401.0}, {"date": "2020-10-22", "close": 107.42, "volume": 6127112.0}, {"date": "2020-10-23", "close": 107.82, "volume": 5697874.0}, {"date": "2020-10-26", "close": 106.62, "volume": 8135488.0}, {"date": "2020-10-27", "close": 105.89, "volume": 6893116.0}, {"date": "2020-10-28", "close": 102.53, "volume": 11431820.0}, {"date": "2020-10-29", "close": 101.69, "volume": 15974240.0}, {"date": "2020-10-30", "close": 101.66, "volume": 10741670.0}, {"date": "2020-11-02", "close": 103.49, "volume": 10287510.0}, {"date": "2020-11-03", "close": 105.0, "volume": 9812871.0}, {"date": "2020-11-04", "close": 109.66, "volume": 25531480.0}, {"date": "2020-11-05", "close": 109.88, "volume": 12864810.0}, {"date": "2020-11-06", "close": 109.92, "volume": 12311220.0}, {"date": "2020-11-09", "close": 110.95, "volume": 20442970.0}, {"date": "2020-11-10", "close": 111.27, "volume": 12526540.0}, {"date": "2020-11-11", "close": 111.13, "volume": 9935420.0}, {"date": "2020-11-12", "close": 110.72, "volume": 7856407.0}, {"date": "2020-11-13", "close": 112.12, "volume": 6576891.0}, {"date": "2020-11-16", "close": 111.93, "volume": 7586032.0}, {"date": "2020-11-17", "close": 111.2, "volume": 8898284.0}, {"date": "2020-11-18", "close": 109.13, "volume": 9849992.0}, {"date": "2020-11-19", "close": 109.05, "volume": 10411030.0}, {"date": "2020-11-20", "close": 108.8, "volume": 7674538.0}, {"date": "2020-11-23", "close": 108.52, "volume": 7747820.0}, {"date": "2020-11-24", "close": 108.84, "volume": 9616222.0}, {"date": "2020-11-25", "close": 108.44, "volume": 11671830.0}, {"date": "2020-11-27", "close": 109.44, "volume": 4443906.0}, {"date": "2020-11-30", "close": 109.74, "volume": 12723440.0}, {"date": "2020-12-01", "close": 110.66, "volume": 12682370.0}, {"date": "2020-12-02", "close": 111.49, "volume": 8552381.0}, {"date": "2020-12-03", "close": 111.35, "volume": 9795704.0}, {"date": "2020-12-04", "close": 112.54, "volume": 7859687.0}, {"date": "2020-12-07", "close": 111.85, "volume": 5803278.0}, {"date": "2020-12-08", "close": 112.7, "volume": 7953249.0}, {"date": "2020-12-09", "close": 112.31, "volume": 7386434.0}, {"date": "2020-12-10", "close": 112.12, "volume": 5410980.0}, {"date": "2020-12-11", "close": 111.68, "volume": 5222420.0}, {"date": "2020-12-14", "close": 110.84, "volume": 8469358.0}, {"date": "2020-12-15", "close": 112.04, "volume": 5007547.0}, {"date": "2020-12-16", "close": 111.71, "volume": 5355406.0}, {"date": "2020-12-17", "close": 112.91, "volume": 4263673.0}, {"date": "2020-12-18", "close": 113.0, "volume": 7877006.0}, {"date": "2020-12-21", "close": 111.41, "volume": 6129646.0}, {"date": "2020-12-22", "close": 111.07, "volume": 13105360.0}, {"date": "2020-12-23", "close": 111.15, "volume": 3920706.0}, {"date": "2020-12-24", "close": 111.47, "volume": 1674691.0}, {"date": "2020-12-28", "close": 111.75, "volume": 4390191.0}, {"date": "2020-12-29", "close": 112.28, "volume": 5053353.0}, {"date": "2020-12-30", "close": 112.26, "volume": 3563990.0}, {"date": "2020-12-31", "close": 113.44, "volume": 5581249.0}, {"date": "2021-01-04", "close": 112.95, "volume": 12911810.0}, {"date": "2021-01-05", "close": 113.77, "volume": 11081890.0}, {"date": "2021-01-06", "close": 115.33, "volume": 17833710.0}, {"date": "2021-01-07", "close": 116.83, "volume": 12407320.0}, {"date": "2021-01-08", "close": 117.39, "volume": 9350781.0}, {"date": "2021-01-11", "close": 117.94, "volume": 6428554.0}, {"date": "2021-01-12", "close": 116.66, "volume": 9225459.0}, {"date": "2021-01-13", "close": 116.98, "volume": 5259556.0}, {"date": "2021-01-14", "close": 116.61, "volume": 5792315.0}, {"date": "2021-01-15", "close": 116.97, "volume": 10335240.0}, {"date": "2021-01-19", "close": 117.85, "volume": 6194450.0}, {"date": "2021-01-20", "close": 118.5, "volume": 6871999.0}, {"date": "2021-01-21", "close": 117.94, "volume": 5796233.0}, {"date": "2021-01-22", "close": 117.59, "volume": 4796466.0}, {"date": "2021-01-25", "close": 118.36, "volume": 6962045.0}, {"date": "2021-01-26", "close": 117.92, "volume": 5504027.0}, {"date": "2021-01-27", "close": 114.34, "volume": 13097040.0}, {"date": "2021-01-28", "close": 116.01, "volume": 12626270.0}, {"date": "2021-01-29", "close": 115.03, "volume": 10462740.0}, {"date": "2021-02-01", "close": 115.47, "volume": 10105260.0}, {"date": "2021-02-02", "close": 115.8, "volume": 11515730.0}, {"date": "2021-02-03", "close": 114.98, "volume": 11280270.0}, {"date": "2021-02-04", "close": 115.46, "volume": 8451583.0}, {"date": "2021-02-05", "close": 115.67, "volume": 5557076.0}, {"date": "2021-02-08", "close": 115.81, "volume": 6956728.0}, {"date": "2021-02-09", "close": 115.98, "volume": 4730313.0}, {"date": "2021-02-10", "close": 116.19, "volume": 5406420.0}, {"date": "2021-02-11", "close": 116.41, "volume": 4683971.0}, {"date": "2021-02-12", "close": 117.28, "volume": 6345295.0}, {"date": "2021-02-16", "close": 116.12, "volume": 9531893.0}, {"date": "2021-02-17", "close": 116.54, "volume": 5025583.0}, {"date": "2021-02-18", "close": 115.81, "volume": 7756644.0}, {"date": "2021-02-19", "close": 114.41, "volume": 9390773.0}, {"date": "2021-02-22", "close": 114.14, "volume": 7213401.0}, {"date": "2021-02-23", "close": 113.95, "volume": 8731544.0}, {"date": "2021-02-24", "close": 114.74, "volume": 9842009.0}, {"date": "2021-02-25", "close": 113.59, "volume": 14494850.0}, {"date": "2021-02-26", "close": 112.61, "volume": 14687160.0}, {"date": "2021-03-01", "close": 114.08, "volume": 7361855.0}, {"date": "2021-03-02", "close": 113.75, "volume": 8456128.0}, {"date": "2021-03-03", "close": 112.31, "volume": 14946770.0}, {"date": "2021-03-04", "close": 110.8, "volume": 23441750.0}, {"date": "2021-03-05", "close": 113.02, "volume": 15645240.0}, {"date": "2021-03-08", "close": 112.74, "volume": 12691820.0}, {"date": "2021-03-09", "close": 113.4, "volume": 11022340.0}, {"date": "2021-03-10", "close": 113.66, "volume": 11641100.0}, {"date": "2021-03-11", "close": 114.35, "volume": 6549499.0}, {"date": "2021-03-12", "close": 114.6, "volume": 7452438.0}, {"date": "2021-03-15", "close": 115.39, "volume": 7119410.0}, {"date": "2021-03-16", "close": 115.32, "volume": 8618552.0}, {"date": "2021-03-17", "close": 114.9, "volume": 7524923.0}, {"date": "2021-03-18", "close": 114.66, "volume": 8553350.0}, {"date": "2021-03-19", "close": 115.07, "volume": 12595940.0}, {"date": "2021-03-22", "close": 115.67, "volume": 6156842.0}, {"date": "2021-03-23", "close": 114.5, "volume": 9170522.0}, {"date": "2021-03-24", "close": 114.37, "volume": 12647010.0}, {"date": "2021-03-25", "close": 114.85, "volume": 11505270.0}, {"date": "2021-03-26", "close": 117.02, "volume": 8286505.0}, {"date": "2021-03-29", "close": 117.57, "volume": 8959005.0}, {"date": "2021-03-30", "close": 116.51, "volume": 6865742.0}, {"date": "2021-03-31", "close": 116.74, "volume": 8504094.0}, {"date": "2021-04-01", "close": 116.39, "volume": 6676369.0}, {"date": "2021-04-05", "close": 117.2, "volume": 7190918.0}, {"date": "2021-04-06", "close": 116.75, "volume": 5206716.0}, {"date": "2021-04-07", "close": 116.49, "volume": 5753273.0}, {"date": "2021-04-08", "close": 116.67, "volume": 4292455.0}, {"date": "2021-04-09", "close": 117.95, "volume": 5919162.0}, {"date": "2021-04-12", "close": 118.07, "volume": 8279707.0}, {"date": "2021-04-13", "close": 118.56, "volume": 6519617.0}, {"date": "2021-04-14", "close": 118.55, "volume": 6226675.0}, {"date": "2021-04-15", "close": 120.58, "volume": 8438303.0}, {"date": "2021-04-16", "close": 121.48, "volume": 7447536.0}, {"date": "2021-04-19", "close": 121.51, "volume": 7094305.0}, {"date": "2021-04-20", "close": 121.98, "volume": 8063897.0}, {"date": "2021-04-21", "close": 123.42, "volume": 9635877.0}, {"date": "2021-04-22", "close": 122.87, "volume": 10030940.0}, {"date": "2021-04-23", "close": 123.68, "volume": 4975346.0}, {"date": "2021-04-26", "close": 123.26, "volume": 6907131.0}, {"date": "2021-04-27", "close": 122.55, "volume": 7034730.0}, {"date": "2021-04-28", "close": 122.18, "volume": 6788235.0}, {"date": "2021-04-29", "close": 121.69, "volume": 8148869.0}, {"date": "2021-04-30", "close": 121.33, "volume": 7153422.0}, {"date": "2021-05-03", "close": 122.71, "volume": 13179070.0}, {"date": "2021-05-04", "close": 122.84, "volume": 16186500.0}, {"date": "2021-05-05", "close": 123.06, "volume": 13851470.0}, {"date": "2021-05-06", "close": 123.22, "volume": 16114980.0}, {"date": "2021-05-07", "close": 124.07, "volume": 7576917.0}, {"date": "2021-05-10", "close": 124.23, "volume": 8846741.0}, {"date": "2021-05-11", "close": 122.89, "volume": 11357840.0}, {"date": "2021-05-12", "close": 121.73, "volume": 10946460.0}, {"date": "2021-05-13", "close": 122.83, "volume": 11228010.0}, {"date": "2021-05-14", "close": 123.45, "volume": 6590493.0}, {"date": "2021-05-17", "close": 123.22, "volume": 5997564.0}, {"date": "2021-05-18", "close": 123.26, "volume": 9201952.0}, {"date": "2021-05-19", "close": 123.05, "volume": 10063160.0}, {"date": "2021-05-20", "close": 124.34, "volume": 7522727.0}, {"date": "2021-05-21", "close": 124.36, "volume": 8423300.0}, {"date": "2021-05-24", "close": 124.48, "volume": 4958873.0}, {"date": "2021-05-25", "close": 124.11, "volume": 6798493.0}, {"date": "2021-05-26", "close": 123.39, "volume": 6848847.0}, {"date": "2021-05-27", "close": 123.12, "volume": 8103209.0}, {"date": "2021-05-28", "close": 123.6, "volume": 10059940.0}, {"date": "2021-06-01", "close": 121.57, "volume": 13368330.0}, {"date": "2021-06-02", "close": 121.33, "volume": 13245070.0}, {"date": "2021-06-03", "close": 121.7, "volume": 13244610.0}, {"date": "2021-06-04", "close": 122.09, "volume": 11229020.0}, {"date": "2021-06-07", "close": 122.53, "volume": 13978500.0}, {"date": "2021-06-08", "close": 122.15, "volume": 10799560.0}, {"date": "2021-06-09", "close": 123.33, "volume": 7965618.0}, {"date": "2021-06-10", "close": 125.44, "volume": 9350874.0}, {"date": "2021-06-11", "close": 124.55, "volume": 6958093.0}, {"date": "2021-06-14", "close": 124.66, "volume": 5155991.0}, {"date": "2021-06-15", "close": 124.7, "volume": 5409192.0}, {"date": "2021-06-16", "close": 124.22, "volume": 11653340.0}, {"date": "2021-06-17", "close": 125.17, "volume": 6527291.0}, {"date": "2021-06-18", "close": 123.74, "volume": 11152650.0}, {"date": "2021-06-21", "close": 124.74, "volume": 6655407.0}, {"date": "2021-06-22", "close": 125.01, "volume": 7194053.0}, {"date": "2021-06-23", "close": 124.49, "volume": 6506579.0}, {"date": "2021-06-24", "close": 125.13, "volume": 7029228.0}, {"date": "2021-06-25", "close": 125.7, "volume": 8344223.0}, {"date": "2021-06-28", "close": 125.89, "volume": 4631451.0}, {"date": "2021-06-29", "close": 126.03, "volume": 6165555.0}, {"date": "2021-06-30", "close": 125.95, "volume": 8542687.0}, {"date": "2021-07-01", "close": 127.07, "volume": 12020980.0}, {"date": "2021-07-02", "close": 128.29, "volume": 12328130.0}, {"date": "2021-07-06", "close": 128.17, "volume": 11413300.0}, {"date": "2021-07-07", "close": 128.98, "volume": 18435650.0}, {"date": "2021-07-08", "close": 128.27, "volume": 8386584.0}, {"date": "2021-07-09", "close": 128.71, "volume": 5224302.0}, {"date": "2021-07-12", "close": 128.96, "volume": 9097975.0}, {"date": "2021-07-13", "close": 128.84, "volume": 9698814.0}, {"date": "2021-07-14", "close": 128.72, "volume": 7487030.0}, {"date": "2021-07-15", "close": 128.27, "volume": 8750949.0}, {"date": "2021-07-16", "close": 128.62, "volume": 6511034.0}, {"date": "2021-07-19", "close": 127.27, "volume": 19460590.0}, {"date": "2021-07-20", "close": 128.82, "volume": 15053910.0}, {"date": "2021-07-21", "close": 129.03, "volume": 8295729.0}, {"date": "2021-07-22", "close": 129.98, "volume": 9261132.0}, {"date": "2021-07-23", "close": 131.48, "volume": 8303834.0}, {"date": "2021-07-26", "close": 130.63, "volume": 6626516.0}, {"date": "2021-07-27", "close": 131.24, "volume": 9551785.0}, {"date": "2021-07-28", "close": 131.71, "volume": 7432563.0}, {"date": "2021-07-29", "close": 132.03, "volume": 5662818.0}, {"date": "2021-07-30", "close": 132.15, "volume": 6634362.0}, {"date": "2021-08-02", "close": 132.33, "volume": 8366436.0}, {"date": "2021-08-03", "close": 134.17, "volume": 7701800.0}, {"date": "2021-08-04", "close": 133.6, "volume": 8322214.0}, {"date": "2021-08-05", "close": 133.05, "volume": 8240873.0}, {"date": "2021-08-06", "close": 132.94, "volume": 6923733.0}, {"date": "2021-08-09", "close": 133.45, "volume": 9852525.0}, {"date": "2021-08-10", "close": 133.14, "volume": 5832607.0}, {"date": "2021-08-11", "close": 131.82, "volume": 14512540.0}, {"date": "2021-08-12", "close": 132.86, "volume": 8220335.0}, {"date": "2021-08-13", "close": 133.69, "volume": 7923108.0}, {"date": "2021-08-16", "close": 135.21, "volume": 8404315.0}, {"date": "2021-08-17", "close": 136.81, "volume": 13874830.0}, {"date": "2021-08-18", "close": 134.73, "volume": 12427700.0}, {"date": "2021-08-19", "close": 135.34, "volume": 11669500.0}, {"date": "2021-08-20", "close": 136.11, "volume": 7252909.0}, {"date": "2021-08-23", "close": 136.16, "volume": 8471263.0}, {"date": "2021-08-24", "close": 135.68, "volume": 6548195.0}, {"date": "2021-08-25", "close": 135.31, "volume": 6918537.0}, {"date": "2021-08-26", "close": 134.78, "volume": 5972119.0}, {"date": "2021-08-27", "close": 134.63, "volume": 8679232.0}, {"date": "2021-08-30", "close": 135.39, "volume": 6417153.0}, {"date": "2021-08-31", "close": 135.21, "volume": 9299100.0}, {"date": "2021-09-01", "close": 135.25, "volume": 10571190.0}, {"date": "2021-09-02", "close": 136.7, "volume": 6848211.0}, {"date": "2021-09-03", "close": 136.85, "volume": 5632771.0}, {"date": "2021-09-07", "close": 136.05, "volume": 8739238.0}, {"date": "2021-09-08", "close": 135.99, "volume": 6986150.0}, {"date": "2021-09-09", "close": 134.42, "volume": 8905636.0}, {"date": "2021-09-10", "close": 133.19, "volume": 10561620.0}, {"date": "2021-09-13", "close": 132.37, "volume": 11676710.0}, {"date": "2021-09-14", "close": 132.35, "volume": 10436270.0}, {"date": "2021-09-15", "close": 133.21, "volume": 10299870.0}, {"date": "2021-09-16", "close": 132.87, "volume": 10525710.0}, {"date": "2021-09-17", "close": 133.0, "volume": 13541430.0}, {"date": "2021-09-20", "close": 131.15, "volume": 17245020.0}, {"date": "2021-09-21", "close": 131.35, "volume": 11741910.0}, {"date": "2021-09-22", "close": 131.57, "volume": 11964140.0}, {"date": "2021-09-23", "close": 132.52, "volume": 10366550.0}, {"date": "2021-09-24", "close": 131.98, "volume": 6962579.0}, {"date": "2021-09-27", "close": 130.1, "volume": 11631380.0}, {"date": "2021-09-28", "close": 127.87, "volume": 17433740.0}, {"date": "2021-09-29", "close": 128.88, "volume": 11171390.0}, {"date": "2021-09-30", "close": 127.3, "volume": 21653750.0}, {"date": "2021-10-01", "close": 127.33, "volume": 23188940.0}, {"date": "2021-10-04", "close": 125.39, "volume": 27580670.0}, {"date": "2021-10-05", "close": 126.14, "volume": 19152030.0}, {"date": "2021-10-06", "close": 125.91, "volume": 21322290.0}, {"date": "2021-10-07", "close": 127.58, "volume": 15806660.0}, {"date": "2021-10-08", "close": 126.94, "volume": 9552253.0}, {"date": "2021-10-11", "close": 125.95, "volume": 7843732.0}, {"date": "2021-10-12", "close": 125.34, "volume": 13007520.0}, {"date": "2021-10-13", "close": 125.54, "volume": 10610420.0}, {"date": "2021-10-14", "close": 127.34, "volume": 8857911.0}, {"date": "2021-10-15", "close": 127.97, "volume": 8976053.0}, {"date": "2021-10-18", "close": 127.1, "volume": 11660800.0}, {"date": "2021-10-19", "close": 128.77, "volume": 9486966.0}, {"date": "2021-10-20", "close": 130.61, "volume": 13665720.0}, {"date": "2021-10-21", "close": 131.14, "volume": 8267518.0}, {"date": "2021-10-22", "close": 131.67, "volume": 8009739.0}, {"date": "2021-10-25", "close": 131.83, "volume": 10629840.0}, {"date": "2021-10-26", "close": 132.48, "volume": 9271663.0}, {"date": "2021-10-27", "close": 131.43, "volume": 11851450.0}, {"date": "2021-10-28", "close": 132.53, "volume": 9282753.0}, {"date": "2021-10-29", "close": 133.82, "volume": 15415090.0}, {"date": "2021-11-01", "close": 133.66, "volume": 14356750.0}, {"date": "2021-11-02", "close": 134.5, "volume": 20851470.0}, {"date": "2021-11-03", "close": 135.29, "volume": 14610090.0}, {"date": "2021-11-04", "close": 134.36, "volume": 15818550.0}, {"date": "2021-11-05", "close": 132.86, "volume": 14867390.0}, {"date": "2021-11-08", "close": 133.65, "volume": 8948840.0}, {"date": "2021-11-09", "close": 133.16, "volume": 7287021.0}, {"date": "2021-11-10", "close": 133.54, "volume": 8445219.0}, {"date": "2021-11-11", "close": 133.15, "volume": 8597304.0}, {"date": "2021-11-12", "close": 133.81, "volume": 8317641.0}, {"date": "2021-11-15", "close": 132.98, "volume": 6268910.0}, {"date": "2021-11-16", "close": 133.54, "volume": 6150892.0}, {"date": "2021-11-17", "close": 133.73, "volume": 8229054.0}, {"date": "2021-11-18", "close": 133.78, "volume": 9029418.0}, {"date": "2021-11-19", "close": 132.97, "volume": 10166200.0}, {"date": "2021-11-22", "close": 132.37, "volume": 11146200.0}, {"date": "2021-11-23", "close": 132.51, "volume": 12075240.0}, {"date": "2021-11-24", "close": 132.46, "volume": 6760796.0}, {"date": "2021-11-26", "close": 131.97, "volume": 11896920.0}, {"date": "2021-11-29", "close": 132.33, "volume": 17137200.0}, {"date": "2021-11-30", "close": 129.73, "volume": 19467130.0}, {"date": "2021-12-01", "close": 129.5, "volume": 22241710.0}, {"date": "2021-12-02", "close": 130.13, "volume": 17531250.0}, {"date": "2021-12-03", "close": 130.37, "volume": 22111860.0}, {"date": "2021-12-06", "close": 131.11, "volume": 15230870.0}, {"date": "2021-12-07", "close": 132.8, "volume": 11974710.0}, {"date": "2021-12-08", "close": 133.8, "volume": 15144680.0}, {"date": "2021-12-09", "close": 134.11, "volume": 9095914.0}, {"date": "2021-12-10", "close": 134.58, "volume": 8554302.0}, {"date": "2021-12-13", "close": 135.85, "volume": 12201840.0}, {"date": "2021-12-14", "close": 135.3, "volume": 11070800.0}, {"date": "2021-12-15", "close": 138.07, "volume": 14996250.0}, {"date": "2021-12-16", "close": 138.89, "volume": 19227480.0}, {"date": "2021-12-17", "close": 137.92, "volume": 21505770.0}, {"date": "2021-12-20", "close": 136.56, "volume": 16185740.0}, {"date": "2021-12-21", "close": 137.13, "volume": 10773370.0}, {"date": "2021-12-22", "close": 138.73, "volume": 7245983.0}, {"date": "2021-12-23", "close": 139.3, "volume": 7743780.0}, {"date": "2021-12-27", "close": 140.77, "volume": 6969387.0}, {"date": "2021-12-28", "close": 140.4, "volume": 6066669.0}, {"date": "2021-12-29", "close": 141.2, "volume": 7103573.0}, {"date": "2021-12-30", "close": 141.49, "volume": 7931674.0}, {"date": "2021-12-31", "close": 140.89, "volume": 7882794.0}, {"date": "2022-01-03", "close": 139.44, "volume": 15122470.0}, {"date": "2022-01-04", "close": 137.6, "volume": 13718250.0}, {"date": "2022-01-05", "close": 136.62, "volume": 15370690.0}, {"date": "2022-01-06", "close": 135.04, "volume": 15181990.0}, {"date": "2022-01-07", "close": 134.35, "volume": 9619354.0}, {"date": "2022-01-10", "close": 135.73, "volume": 15589880.0}, {"date": "2022-01-11", "close": 136.81, "volume": 12168270.0}, {"date": "2022-01-12", "close": 136.42, "volume": 10831830.0}, {"date": "2022-01-13", "close": 134.3, "volume": 13804870.0}, {"date": "2022-01-14", "close": 134.07, "volume": 14341860.0}, {"date": "2022-01-18", "close": 132.19, "volume": 16471760.0}, {"date": "2022-01-19", "close": 131.65, "volume": 14639580.0}, {"date": "2022-01-20", "close": 130.79, "volume": 15127780.0}, {"date": "2022-01-21", "close": 129.47, "volume": 25804770.0}, {"date": "2022-01-24", "close": 129.04, "volume": 37986740.0}, {"date": "2022-01-25", "close": 128.21, "volume": 19326770.0}, {"date": "2022-01-26", "close": 127.54, "volume": 29557380.0}, {"date": "2022-01-27", "close": 127.87, "volume": 18489080.0}, {"date": "2022-01-28", "close": 130.48, "volume": 20906760.0}, {"date": "2022-01-31", "close": 131.23, "volume": 19044360.0}, {"date": "2022-02-01", "close": 131.58, "volume": 14674820.0}, {"date": "2022-02-02", "close": 133.35, "volume": 13595220.0}, {"date": "2022-02-03", "close": 132.78, "volume": 13805710.0}, {"date": "2022-02-04", "close": 132.3, "volume": 12004330.0}, {"date": "2022-02-07", "close": 132.07, "volume": 9229161.0}, {"date": "2022-02-08", "close": 133.15, "volume": 11071570.0}, {"date": "2022-02-09", "close": 134.18, "volume": 10811030.0}, {"date": "2022-02-10", "close": 132.08, "volume": 14393350.0}, {"date": "2022-02-11", "close": 130.25, "volume": 13072310.0}, {"date": "2022-02-14", "close": 128.92, "volume": 14386970.0}, {"date": "2022-02-15", "close": 130.37, "volume": 8969944.0}, {"date": "2022-02-16", "close": 130.57, "volume": 8779207.0}, {"date": "2022-02-17", "close": 128.47, "volume": 11906810.0}, {"date": "2022-02-18", "close": 127.51, "volume": 13505610.0}, {"date": "2022-02-22", "close": 127.19, "volume": 13682110.0}, {"date": "2022-02-23", "close": 126.55, "volume": 12022840.0}, {"date": "2022-02-24", "close": 127.06, "volume": 23220100.0}, {"date": "2022-02-25", "close": 130.95, "volume": 17012270.0}, {"date": "2022-02-28", "close": 129.96, "volume": 17987710.0}, {"date": "2022-03-01", "close": 129.24, "volume": 14064390.0}, {"date": "2022-03-02", "close": 131.19, "volume": 12395630.0}, {"date": "2022-03-03", "close": 131.86, "volume": 11172610.0}, {"date": "2022-03-04", "close": 132.52, "volume": 12160670.0}, {"date": "2022-03-07", "close": 130.21, "volume": 15703950.0}, {"date": "2022-03-08", "close": 127.55, "volume": 21794620.0}, {"date": "2022-03-09", "close": 129.96, "volume": 15576470.0}, {"date": "2022-03-10", "close": 129.91, "volume": 10708940.0}, {"date": "2022-03-11", "close": 128.94, "volume": 9869161.0}, {"date": "2022-03-14", "close": 129.85, "volume": 14373220.0}, {"date": "2022-03-15", "close": 132.44, "volume": 14374060.0}, {"date": "2022-03-16", "close": 134.03, "volume": 13840390.0}, {"date": "2022-03-17", "close": 136.15, "volume": 10973130.0}, {"date": "2022-03-18", "close": 136.99, "volume": 11364220.0}, {"date": "2022-03-21", "close": 136.46, "volume": 11473090.0}, {"date": "2022-03-22", "close": 136.49, "volume": 8892191.0}, {"date": "2022-03-23", "close": 134.04, "volume": 10013480.0}, {"date": "2022-03-24", "close": 135.64, "volume": 7189377.0}, {"date": "2022-03-25", "close": 136.27, "volume": 7040191.0}, {"date": "2022-03-28", "close": 137.26, "volume": 8466953.0}, {"date": "2022-03-29", "close": 138.07, "volume": 12327810.0}, {"date": "2022-03-30", "close": 138.34, "volume": 10752950.0}, {"date": "2022-03-31", "close": 136.99, "volume": 15843210.0}, {"date": "2022-04-01", "close": 138.07, "volume": 20785730.0}, {"date": "2022-04-04", "close": 136.92, "volume": 16769480.0}, {"date": "2022-04-05", "close": 137.21, "volume": 15025050.0}, {"date": "2022-04-06", "close": 139.3, "volume": 23197760.0}, {"date": "2022-04-07", "close": 141.98, "volume": 18160180.0}, {"date": "2022-04-08", "close": 142.83, "volume": 19102690.0}, {"date": "2022-04-11", "close": 139.99, "volume": 16570650.0}, {"date": "2022-04-12", "close": 138.63, "volume": 14085400.0}, {"date": "2022-04-13", "close": 139.31, "volume": 15496410.0}, {"date": "2022-04-14", "close": 138.64, "volume": 10993550.0}, {"date": "2022-04-18", "close": 137.11, "volume": 10125010.0}, {"date": "2022-04-19", "close": 138.42, "volume": 11733060.0}, {"date": "2022-04-20", "close": 140.28, "volume": 13674760.0}, {"date": "2022-04-21", "close": 138.73, "volume": 11409870.0}, {"date": "2022-04-22", "close": 133.67, "volume": 17525350.0}, {"date": "2022-04-25", "close": 134.57, "volume": 16501860.0}, {"date": "2022-04-26", "close": 132.2, "volume": 20087680.0}, {"date": "2022-04-27", "close": 131.91, "volume": 16726730.0}, {"date": "2022-04-28", "close": 133.73, "volume": 15510670.0}, {"date": "2022-04-29", "close": 130.29, "volume": 17430160.0}, {"date": "2022-05-02", "close": 129.48, "volume": 23615280.0}, {"date": "2022-05-03", "close": 129.89, "volume": 13585500.0}, {"date": "2022-05-04", "close": 132.77, "volume": 19053550.0}, {"date": "2022-05-05", "close": 130.19, "volume": 16119820.0}, {"date": "2022-05-06", "close": 129.78, "volume": 21742340.0}, {"date": "2022-05-09", "close": 126.42, "volume": 17289880.0}, {"date": "2022-05-10", "close": 126.87, "volume": 21850370.0}, {"date": "2022-05-11", "close": 126.03, "volume": 19987270.0}, {"date": "2022-05-12", "close": 127.25, "volume": 17497150.0}, {"date": "2022-05-13", "close": 128.6, "volume": 9841601.0}, {"date": "2022-05-16", "close": 129.55, "volume": 8839812.0}, {"date": "2022-05-17", "close": 131.33, "volume": 9058782.0}, {"date": "2022-05-18", "close": 127.94, "volume": 10005040.0}, {"date": "2022-05-19", "close": 128.22, "volume": 9672865.0}, {"date": "2022-05-20", "close": 129.78, "volume": 12833740.0}, {"date": "2022-05-23", "close": 130.92, "volume": 9196515.0}, {"date": "2022-05-24", "close": 131.31, "volume": 9031266.0}, {"date": "2022-05-25", "close": 131.27, "volume": 8532579.0}, {"date": "2022-05-26", "close": 131.83, "volume": 9090060.0}, {"date": "2022-05-27", "close": 134.02, "volume": 13696010.0}, {"date": "2022-05-31", "close": 132.23, "volume": 11740800.0}, {"date": "2022-06-01", "close": 130.33, "volume": 9259949.0}, {"date": "2022-06-02", "close": 131.36, "volume": 9575484.0}, {"date": "2022-06-03", "close": 129.82, "volume": 5852628.0}, {"date": "2022-06-06", "close": 129.84, "volume": 7729119.0}, {"date": "2022-06-07", "close": 131.53, "volume": 7219071.0}, {"date": "2022-06-08", "close": 130.49, "volume": 5372007.0}, {"date": "2022-06-09", "close": 127.54, "volume": 7772883.0}, {"date": "2022-06-10", "close": 125.49, "volume": 11289020.0}, {"date": "2022-06-13", "close": 121.69, "volume": 14886250.0}, {"date": "2022-06-14", "close": 120.53, "volume": 9299504.0}, {"date": "2022-06-15", "close": 121.75, "volume": 10301640.0}, {"date": "2022-06-16", "close": 119.96, "volume": 9383292.0}, {"date": "2022-06-17", "close": 119.89, "volume": 13725170.0}, {"date": "2022-06-21", "close": 122.6, "volume": 7987177.0}, {"date": "2022-06-22", "close": 124.3, "volume": 10188900.0}, {"date": "2022-06-23", "close": 127.09, "volume": 11943320.0}, {"date": "2022-06-24", "close": 129.2, "volume": 10448110.0}, {"date": "2022-06-27", "close": 129.68, "volume": 8963597.0}, {"date": "2022-06-28", "close": 127.42, "volume": 7518756.0}, {"date": "2022-06-29", "close": 128.53, "volume": 9157664.0}, {"date": "2022-06-30", "close": 128.24, "volume": 10697670.0}, {"date": "2022-07-01", "close": 129.68, "volume": 9366753.0}, {"date": "2022-07-05", "close": 128.93, "volume": 9987031.0}, {"date": "2022-07-06", "close": 129.8, "volume": 9033298.0}, {"date": "2022-07-07", "close": 130.35, "volume": 6805503.0}, {"date": "2022-07-08", "close": 130.74, "volume": 6505846.0}, {"date": "2022-07-11", "close": 130.41, "volume": 7027344.0}, {"date": "2022-07-12", "close": 128.75, "volume": 9280413.0}, {"date": "2022-07-13", "close": 127.5, "volume": 9296486.0}, {"date": "2022-07-14", "close": 127.13, "volume": 7784950.0}, {"date": "2022-07-15", "close": 130.2, "volume": 9684755.0}, {"date": "2022-07-18", "close": 127.45, "volume": 7047900.0}, {"date": "2022-07-19", "close": 129.62, "volume": 6585773.0}, {"date": "2022-07-20", "close": 128.34, "volume": 7599526.0}, {"date": "2022-07-21", "close": 130.37, "volume": 9507672.0}, {"date": "2022-07-22", "close": 129.83, "volume": 8657252.0}, {"date": "2022-07-25", "close": 130.51, "volume": 5489039.0}, {"date": "2022-07-26", "close": 131.18, "volume": 7482401.0}, {"date": "2022-07-27", "close": 132.0, "volume": 7680715.0}, {"date": "2022-07-28", "close": 132.84, "volume": 11052780.0}, {"date": "2022-07-29", "close": 132.4, "volume": 8309561.0}, {"date": "2022-08-01", "close": 131.42, "volume": 7665402.0}, {"date": "2022-08-02", "close": 130.95, "volume": 7935081.0}, {"date": "2022-08-03", "close": 132.15, "volume": 6825710.0}, {"date": "2022-08-04", "close": 131.5, "volume": 5493014.0}, {"date": "2022-08-05", "close": 131.45, "volume": 8883422.0}, {"date": "2022-08-08", "close": 131.76, "volume": 7075100.0}, {"date": "2022-08-09", "close": 131.36, "volume": 5802683.0}, {"date": "2022-08-10", "close": 132.79, "volume": 6736304.0}, {"date": "2022-08-11", "close": 131.93, "volume": 8471414.0}, {"date": "2022-08-12", "close": 133.62, "volume": 7515511.0}, {"date": "2022-08-15", "close": 134.29, "volume": 7486084.0}, {"date": "2022-08-16", "close": 133.93, "volume": 7138443.0}, {"date": "2022-08-17", "close": 133.15, "volume": 7251754.0}, {"date": "2022-08-18", "close": 132.56, "volume": 7053785.0}, {"date": "2022-08-19", "close": 132.92, "volume": 5946717.0}, {"date": "2022-08-22", "close": 131.18, "volume": 6420368.0}, {"date": "2022-08-23", "close": 129.35, "volume": 7501923.0}, {"date": "2022-08-24", "close": 129.51, "volume": 6719608.0}, {"date": "2022-08-25", "close": 130.94, "volume": 5636652.0}, {"date": "2022-08-26", "close": 127.29, "volume": 9044717.0}, {"date": "2022-08-29", "close": 126.4, "volume": 6727668.0}, {"date": "2022-08-30", "close": 125.56, "volume": 7910498.0}, {"date": "2022-08-31", "close": 124.76, "volume": 8954532.0}, {"date": "2022-09-01", "close": 126.81, "volume": 11212380.0}, {"date": "2022-09-02", "close": 124.99, "volume": 9730278.0}, {"date": "2022-09-06", "close": 125.11, "volume": 9663569.0}, {"date": "2022-09-07", "close": 127.15, "volume": 9038440.0}, {"date": "2022-09-08", "close": 129.36, "volume": 9394760.0}, {"date": "2022-09-09", "close": 130.5, "volume": 8880372.0}, {"date": "2022-09-12", "close": 131.37, "volume": 7982550.0}, {"date": "2022-09-13", "close": 127.03, "volume": 11928460.0}, {"date": "2022-09-14", "close": 127.1, "volume": 8080138.0}, {"date": "2022-09-15", "close": 127.81, "volume": 8624440.0}, {"date": "2022-09-16", "close": 127.45, "volume": 10810290.0}, {"date": "2022-09-19", "close": 126.26, "volume": 9430349.0}, {"date": "2022-09-20", "close": 124.78, "volume": 9010647.0}, {"date": "2022-09-21", "close": 122.71, "volume": 11642390.0}, {"date": "2022-09-22", "close": 123.36, "volume": 9505590.0}, {"date": "2022-09-23", "close": 122.73, "volume": 16611130.0}, {"date": "2022-09-26", "close": 121.56, "volume": 10450590.0}, {"date": "2022-09-27", "close": 121.19, "volume": 13239880.0}, {"date": "2022-09-28", "close": 123.84, "volume": 16359970.0}, {"date": "2022-09-29", "close": 122.8, "volume": 10791660.0}, {"date": "2022-09-30", "close": 121.11, "volume": 12389820.0}, {"date": "2022-10-03", "close": 123.6, "volume": 9326783.0}, {"date": "2022-10-04", "close": 126.47, "volume": 13718050.0}, {"date": "2022-10-05", "close": 126.89, "volume": 9913388.0}, {"date": "2022-10-06", "close": 125.27, "volume": 9399262.0}, {"date": "2022-10-07", "close": 122.62, "volume": 10068950.0}, {"date": "2022-10-10", "close": 121.85, "volume": 8377954.0}, {"date": "2022-10-11", "close": 122.5, "volume": 10792900.0}, {"date": "2022-10-12", "close": 121.9, "volume": 9292811.0}, {"date": "2022-10-13", "close": 124.74, "volume": 14063590.0}, {"date": "2022-10-14", "close": 123.9, "volume": 11444400.0}, {"date": "2022-10-17", "close": 125.89, "volume": 8420426.0}, {"date": "2022-10-18", "close": 126.59, "volume": 10016880.0}, {"date": "2022-10-19", "close": 124.82, "volume": 7676230.0}, {"date": "2022-10-20", "close": 123.76, "volume": 7196824.0}, {"date": "2022-10-21", "close": 126.54, "volume": 8433295.0}, {"date": "2022-10-24", "close": 128.98, "volume": 7411288.0}, {"date": "2022-10-25", "close": 129.96, "volume": 7174177.0}, {"date": "2022-10-26", "close": 131.4, "volume": 8277066.0}, {"date": "2022-10-27", "close": 130.71, "volume": 6497027.0}, {"date": "2022-10-28", "close": 132.86, "volume": 6267145.0}, {"date": "2022-10-31", "close": 132.75, "volume": 7852874.0}, {"date": "2022-11-01", "close": 132.83, "volume": 8033434.0}, {"date": "2022-11-02", "close": 130.57, "volume": 10230650.0}, {"date": "2022-11-03", "close": 130.02, "volume": 7916588.0}, {"date": "2022-11-04", "close": 130.81, "volume": 8082235.0}, {"date": "2022-11-07", "close": 132.21, "volume": 6054386.0}, {"date": "2022-11-08", "close": 132.87, "volume": 8930880.0}, {"date": "2022-11-09", "close": 131.44, "volume": 8963460.0}, {"date": "2022-11-10", "close": 134.78, "volume": 12416830.0}, {"date": "2022-11-11", "close": 133.13, "volume": 10487240.0}, {"date": "2022-11-14", "close": 133.25, "volume": 10537220.0}, {"date": "2022-11-15", "close": 133.08, "volume": 8184215.0}, {"date": "2022-11-16", "close": 133.02, "volume": 6122194.0}, {"date": "2022-11-17", "close": 132.96, "volume": 6498840.0}, {"date": "2022-11-18", "close": 134.57, "volume": 6720662.0}, {"date": "2022-11-21", "close": 134.63, "volume": 7995562.0}, {"date": "2022-11-22", "close": 135.8, "volume": 5931101.0}, {"date": "2022-11-23", "close": 136.34, "volume": 5340732.0}, {"date": "2022-11-25", "close": 137.15, "volume": 3255961.0}, {"date": "2022-11-28", "close": 136.12, "volume": 5026871.0}, {"date": "2022-11-29", "close": 135.78, "volume": 5439633.0}, {"date": "2022-11-30", "close": 139.02, "volume": 9377430.0}, {"date": "2022-12-01", "close": 139.42, "volume": 15140190.0}, {"date": "2022-12-02", "close": 139.78, "volume": 7779758.0}, {"date": "2022-12-05", "close": 138.44, "volume": 6921643.0}, {"date": "2022-12-06", "close": 137.39, "volume": 8171529.0}, {"date": "2022-12-07", "close": 138.52, "volume": 7427063.0}, {"date": "2022-12-08", "close": 139.77, "volume": 6765133.0}, {"date": "2022-12-09", "close": 137.98, "volume": 6202991.0}, {"date": "2022-12-12", "close": 139.45, "volume": 5669673.0}, {"date": "2022-12-13", "close": 139.88, "volume": 9886543.0}, {"date": "2022-12-14", "close": 140.1, "volume": 10882240.0}, {"date": "2022-12-15", "close": 137.53, "volume": 8747994.0}, {"date": "2022-12-16", "close": 135.53, "volume": 10843900.0}, {"date": "2022-12-19", "close": 134.47, "volume": 6801724.0}, {"date": "2022-12-20", "close": 134.44, "volume": 4815535.0}, {"date": "2022-12-21", "close": 136.21, "volume": 5937459.0}, {"date": "2022-12-22", "close": 136.02, "volume": 5483301.0}, {"date": "2022-12-23", "close": 136.1, "volume": 3766896.0}, {"date": "2022-12-27", "close": 135.75, "volume": 7050478.0}, {"date": "2022-12-28", "close": 134.87, "volume": 5054288.0}, {"date": "2022-12-29", "close": 136.34, "volume": 6297337.0}, {"date": "2022-12-30", "close": 135.85, "volume": 6369600.0}, {"date": "2023-01-03", "close": 135.46, "volume": 7239269.0}, {"date": "2023-01-04", "close": 135.82, "volume": 8469936.0}, {"date": "2023-01-05", "close": 134.43, "volume": 6714235.0}, {"date": "2023-01-06", "close": 135.67, "volume": 7175745.0}, {"date": "2023-01-09", "close": 133.4, "volume": 7719462.0}, {"date": "2023-01-10", "close": 134.52, "volume": 7675320.0}, {"date": "2023-01-11", "close": 135.28, "volume": 7307184.0}, {"date": "2023-01-12", "close": 134.85, "volume": 7580538.0}, {"date": "2023-01-13", "close": 135.45, "volume": 6334065.0}, {"date": "2023-01-17", "close": 134.82, "volume": 6664139.0}, {"date": "2023-01-18", "close": 132.92, "volume": 10629150.0}, {"date": "2023-01-19", "close": 133.24, "volume": 9902281.0}, {"date": "2023-01-20", "close": 133.91, "volume": 5962205.0}, {"date": "2023-01-23", "close": 134.37, "volume": 7211043.0}, {"date": "2023-01-24", "close": 133.48, "volume": 5754776.0}, {"date": "2023-01-25", "close": 133.52, "volume": 5999062.0}, {"date": "2023-01-26", "close": 133.77, "volume": 6861168.0}, {"date": "2023-01-27", "close": 132.86, "volume": 5854552.0}, {"date": "2023-01-30", "close": 131.66, "volume": 7055400.0}, {"date": "2023-01-31", "close": 133.36, "volume": 6290643.0}, {"date": "2023-02-01", "close": 133.99, "volume": 11843040.0}, {"date": "2023-02-02", "close": 133.08, "volume": 11274700.0}, {"date": "2023-02-03", "close": 132.69, "volume": 10046770.0}, {"date": "2023-02-06", "close": 131.95, "volume": 7328283.0}, {"date": "2023-02-07", "close": 132.8, "volume": 7551007.0}, {"date": "2023-02-08", "close": 132.41, "volume": 5614147.0}, {"date": "2023-02-09", "close": 131.25, "volume": 8085922.0}, {"date": "2023-02-10", "close": 132.49, "volume": 6198653.0}, {"date": "2023-02-13", "close": 133.59, "volume": 6300295.0}, {"date": "2023-02-14", "close": 132.8, "volume": 6905994.0}, {"date": "2023-02-15", "close": 132.14, "volume": 6491948.0}, {"date": "2023-02-16", "close": 130.82, "volume": 8008010.0}, {"date": "2023-02-17", "close": 131.99, "volume": 10434450.0}, {"date": "2023-02-21", "close": 130.28, "volume": 9066218.0}, {"date": "2023-02-22", "close": 129.84, "volume": 7318937.0}, {"date": "2023-02-23", "close": 130.19, "volume": 9955508.0}, {"date": "2023-02-24", "close": 128.51, "volume": 9008017.0}, {"date": "2023-02-27", "close": 128.12, "volume": 6463899.0}, {"date": "2023-02-28", "close": 127.17, "volume": 10282750.0}, {"date": "2023-03-01", "close": 126.96, "volume": 11101020.0}, {"date": "2023-03-02", "close": 127.74, "volume": 10203680.0}, {"date": "2023-03-03", "close": 129.17, "volume": 10048010.0}, {"date": "2023-03-06", "close": 129.11, "volume": 8153402.0}, {"date": "2023-03-07", "close": 127.03, "volume": 9604352.0}, {"date": "2023-03-08", "close": 126.35, "volume": 10793370.0}, {"date": "2023-03-09", "close": 125.07, "volume": 13270340.0}, {"date": "2023-03-10", "close": 124.15, "volume": 20483220.0}, {"date": "2023-03-13", "close": 125.31, "volume": 21294200.0}, {"date": "2023-03-14", "close": 126.43, "volume": 14583010.0}, {"date": "2023-03-15", "close": 126.32, "volume": 17244560.0}, {"date": "2023-03-16", "close": 127.5, "volume": 16013920.0}, {"date": "2023-03-17", "close": 125.86, "volume": 15071530.0}, {"date": "2023-03-20", "close": 126.96, "volume": 10592080.0}, {"date": "2023-03-21", "close": 127.73, "volume": 8816257.0}, {"date": "2023-03-22", "close": 125.8, "volume": 10480140.0}, {"date": "2023-03-23", "close": 125.56, "volume": 10092300.0}, {"date": "2023-03-24", "close": 127.3, "volume": 8163893.0}, {"date": "2023-03-27", "close": 127.82, "volume": 9455363.0}, {"date": "2023-03-28", "close": 127.05, "volume": 8037474.0}, {"date": "2023-03-29", "close": 127.4, "volume": 8183112.0}, {"date": "2023-03-30", "close": 128.09, "volume": 6820534.0}, {"date": "2023-03-31", "close": 129.46, "volume": 9202493.0}, {"date": "2023-04-03", "close": 130.91, "volume": 8937258.0}, {"date": "2023-04-04", "close": 130.93, "volume": 9052600.0}, {"date": "2023-04-05", "close": 133.19, "volume": 12325750.0}, {"date": "2023-04-06", "close": 133.52, "volume": 8276295.0}, {"date": "2023-04-10", "close": 133.43, "volume": 8024299.0}, {"date": "2023-04-11", "close": 133.88, "volume": 8887512.0}, {"date": "2023-04-12", "close": 133.92, "volume": 8988716.0}, {"date": "2023-04-13", "close": 135.66, "volume": 9373699.0}, {"date": "2023-04-14", "close": 134.57, "volume": 6632126.0}, {"date": "2023-04-17", "close": 134.46, "volume": 7187113.0}, {"date": "2023-04-18", "close": 133.54, "volume": 7194221.0}, {"date": "2023-04-19", "close": 133.95, "volume": 7048082.0}, {"date": "2023-04-20", "close": 133.4, "volume": 6672031.0}, {"date": "2023-04-21", "close": 134.3, "volume": 6536148.0}, {"date": "2023-04-24", "close": 135.05, "volume": 6299870.0}, {"date": "2023-04-25", "close": 133.61, "volume": 7751967.0}, {"date": "2023-04-26", "close": 131.71, "volume": 10128760.0}, {"date": "2023-04-27", "close": 132.4, "volume": 10008930.0}, {"date": "2023-04-28", "close": 133.53, "volume": 7917338.0}, {"date": "2023-05-01", "close": 134.22, "volume": 6794007.0}, {"date": "2023-05-02", "close": 133.64, "volume": 14365950.0}, {"date": "2023-05-03", "close": 133.46, "volume": 8961472.0}, {"date": "2023-05-04", "close": 132.4, "volume": 9625315.0}, {"date": "2023-05-05", "close": 133.59, "volume": 7650379.0}, {"date": "2023-05-08", "close": 133.3, "volume": 5305742.0}, {"date": "2023-05-09", "close": 132.41, "volume": 6452735.0}, {"date": "2023-05-10", "close": 132.78, "volume": 6556586.0}, {"date": "2023-05-11", "close": 132.37, "volume": 8764931.0}, {"date": "2023-05-12", "close": 132.19, "volume": 6626766.0}, {"date": "2023-05-15", "close": 131.96, "volume": 5725670.0}, {"date": "2023-05-16", "close": 130.86, "volume": 7106025.0}, {"date": "2023-05-17", "close": 131.02, "volume": 15512870.0}, {"date": "2023-05-18", "close": 130.7, "volume": 12196870.0}, {"date": "2023-05-19", "close": 131.31, "volume": 9277048.0}, {"date": "2023-05-22", "close": 131.44, "volume": 12856110.0}, {"date": "2023-05-23", "close": 130.0, "volume": 8723112.0}, {"date": "2023-05-24", "close": 129.11, "volume": 7953091.0}, {"date": "2023-05-25", "close": 127.79, "volume": 13737190.0}, {"date": "2023-05-26", "close": 127.53, "volume": 8794874.0}, {"date": "2023-05-30", "close": 126.74, "volume": 12114530.0}, {"date": "2023-05-31", "close": 127.83, "volume": 15099050.0}, {"date": "2023-06-01", "close": 128.67, "volume": 9751882.0}, {"date": "2023-06-02", "close": 130.32, "volume": 10293200.0}, {"date": "2023-06-05", "close": 130.79, "volume": 7880207.0}, {"date": "2023-06-06", "close": 129.7, "volume": 9413482.0}, {"date": "2023-06-07", "close": 129.19, "volume": 7519649.0}, {"date": "2023-06-08", "close": 130.02, "volume": 6583161.0}, {"date": "2023-06-09", "close": 130.42, "volume": 10446130.0}, {"date": "2023-06-12", "close": 130.89, "volume": 7321523.0}, {"date": "2023-06-13", "close": 131.55, "volume": 8362679.0}, {"date": "2023-06-14", "close": 130.2, "volume": 12401620.0}, {"date": "2023-06-15", "close": 132.22, "volume": 10598620.0}, {"date": "2023-06-16", "close": 132.21, "volume": 10535120.0}, {"date": "2023-06-20", "close": 131.52, "volume": 8585375.0}, {"date": "2023-06-21", "close": 131.54, "volume": 9444757.0}, {"date": "2023-06-22", "close": 132.44, "volume": 8036714.0}, {"date": "2023-06-23", "close": 132.0, "volume": 8096493.0}, {"date": "2023-06-26", "close": 131.25, "volume": 7093029.0}, {"date": "2023-06-27", "close": 130.95, "volume": 8578428.0}, {"date": "2023-06-28", "close": 130.53, "volume": 10897830.0}, {"date": "2023-06-29", "close": 131.38, "volume": 7843374.0}, {"date": "2023-06-30", "close": 132.73, "volume": 8260918.0}, {"date": "2023-07-03", "close": 131.64, "volume": 5240339.0}, {"date": "2023-07-05", "close": 131.57, "volume": 7942087.0}, {"date": "2023-07-06", "close": 130.52, "volume": 8213056.0}, {"date": "2023-07-07", "close": 129.0, "volume": 8749818.0}, {"date": "2023-07-10", "close": 130.02, "volume": 7476636.0}, {"date": "2023-07-11", "close": 130.05, "volume": 7279219.0}, {"date": "2023-07-12", "close": 129.7, "volume": 11900410.0}, {"date": "2023-07-13", "close": 129.75, "volume": 7526169.0}, {"date": "2023-07-14", "close": 131.7, "volume": 13298790.0}, {"date": "2023-07-17", "close": 131.1, "volume": 7905359.0}, {"date": "2023-07-18", "close": 132.07, "volume": 8130367.0}, {"date": "2023-07-19", "close": 132.68, "volume": 12483990.0}, {"date": "2023-07-20", "close": 134.88, "volume": 12650210.0}, {"date": "2023-07-21", "close": 136.24, "volume": 11308880.0}, {"date": "2023-07-24", "close": 135.94, "volume": 12034090.0}, {"date": "2023-07-25", "close": 135.88, "volume": 7803014.0}, {"date": "2023-07-26", "close": 135.79, "volume": 8205316.0}, {"date": "2023-07-27", "close": 134.79, "volume": 8800817.0}, {"date": "2023-07-28", "close": 135.19, "volume": 6897797.0}, {"date": "2023-07-31", "close": 134.15, "volume": 9736656.0}, {"date": "2023-08-01", "close": 133.45, "volume": 10555720.0}, {"date": "2023-08-02", "close": 133.54, "volume": 13873280.0}, {"date": "2023-08-03", "close": 132.87, "volume": 11863530.0}, {"date": "2023-08-04", "close": 132.4, "volume": 12631300.0}, {"date": "2023-08-07", "close": 133.93, "volume": 8165679.0}, {"date": "2023-08-08", "close": 134.96, "volume": 12601220.0}, {"date": "2023-08-09", "close": 134.92, "volume": 9833747.0}, {"date": "2023-08-10", "close": 134.83, "volume": 9541846.0}, {"date": "2023-08-11", "close": 135.67, "volume": 7674453.0}, {"date": "2023-08-14", "close": 136.08, "volume": 8723326.0}, {"date": "2023-08-15", "close": 135.58, "volume": 9118521.0}, {"date": "2023-08-16", "close": 134.55, "volume": 9462496.0}, {"date": "2023-08-17", "close": 133.48, "volume": 11163780.0}, {"date": "2023-08-18", "close": 133.53, "volume": 9463221.0}, {"date": "2023-08-21", "close": 133.67, "volume": 6872444.0}, {"date": "2023-08-22", "close": 133.2, "volume": 6939610.0}, {"date": "2023-08-23", "close": 133.6, "volume": 7276780.0}, {"date": "2023-08-24", "close": 132.44, "volume": 10241730.0}, {"date": "2023-08-25", "close": 133.41, "volume": 8509077.0}, {"date": "2023-08-28", "close": 133.72, "volume": 6768441.0}, {"date": "2023-08-29", "close": 134.92, "volume": 10736990.0}, {"date": "2023-08-30", "close": 134.82, "volume": 7892678.0}, {"date": "2023-08-31", "close": 133.21, "volume": 7540165.0}, {"date": "2023-09-01", "close": 133.57, "volume": 10183850.0}, {"date": "2023-09-05", "close": 132.19, "volume": 11042680.0}, {"date": "2023-09-06", "close": 131.47, "volume": 12840060.0}, {"date": "2023-09-07", "close": 132.06, "volume": 11055730.0}, {"date": "2023-09-08", "close": 132.06, "volume": 8717030.0}, {"date": "2023-09-11", "close": 132.97, "volume": 7178983.0}, {"date": "2023-09-12", "close": 132.8, "volume": 6941890.0}, {"date": "2023-09-13", "close": 132.82, "volume": 6430300.0}, {"date": "2023-09-14", "close": 133.24, "volume": 6433355.0}, {"date": "2023-09-15", "close": 132.19, "volume": 9612005.0}, {"date": "2023-09-18", "close": 131.45, "volume": 6559420.0}, {"date": "2023-09-19", "close": 131.56, "volume": 6252402.0}, {"date": "2023-09-20", "close": 131.57, "volume": 6350825.0}, {"date": "2023-09-21", "close": 130.42, "volume": 7979573.0}, {"date": "2023-09-22", "close": 130.15, "volume": 7790307.0}, {"date": "2023-09-25", "close": 130.86, "volume": 6826343.0}, {"date": "2023-09-26", "close": 129.75, "volume": 8200850.0}, {"date": "2023-09-27", "close": 129.1, "volume": 9888551.0}, {"date": "2023-09-28", "close": 129.72, "volume": 9129071.0}, {"date": "2023-09-29", "close": 128.74, "volume": 12692670.0}, {"date": "2023-10-02", "close": 128.56, "volume": 16035100.0}, {"date": "2023-10-03", "close": 127.42, "volume": 11971090.0}, {"date": "2023-10-04", "close": 127.96, "volume": 10064400.0}, {"date": "2023-10-05", "close": 128.66, "volume": 9609778.0}, {"date": "2023-10-06", "close": 130.01, "volume": 10692360.0}, {"date": "2023-10-09", "close": 130.46, "volume": 8047600.0}, {"date": "2023-10-10", "close": 131.08, "volume": 8154935.0}, {"date": "2023-10-11", "close": 130.5, "volume": 9591851.0}, {"date": "2023-10-12", "close": 129.38, "volume": 10927660.0}, {"date": "2023-10-13", "close": 130.19, "volume": 11383860.0}, {"date": "2023-10-16", "close": 131.17, "volume": 10545000.0}, {"date": "2023-10-17", "close": 130.99, "volume": 9149878.0}, {"date": "2023-10-18", "close": 129.85, "volume": 10085680.0}, {"date": "2023-10-19", "close": 128.57, "volume": 15492640.0}, {"date": "2023-10-20", "close": 128.06, "volume": 12296750.0}, {"date": "2023-10-23", "close": 127.26, "volume": 12344260.0}, {"date": "2023-10-24", "close": 127.65, "volume": 9375911.0}, {"date": "2023-10-25", "close": 126.51, "volume": 11427000.0}, {"date": "2023-10-26", "close": 125.26, "volume": 14699250.0}, {"date": "2023-10-27", "close": 123.14, "volume": 13566220.0}, {"date": "2023-10-30", "close": 123.83, "volume": 15224550.0}, {"date": "2023-10-31", "close": 124.54, "volume": 13917380.0}, {"date": "2023-11-01", "close": 124.8, "volume": 13802710.0}, {"date": "2023-11-02", "close": 126.78, "volume": 11894140.0}, {"date": "2023-11-03", "close": 127.41, "volume": 11635620.0}, {"date": "2023-11-06", "close": 128.26, "volume": 8425100.0}, {"date": "2023-11-07", "close": 128.35, "volume": 8241885.0}, {"date": "2023-11-08", "close": 128.17, "volume": 10021070.0}, {"date": "2023-11-09", "close": 125.52, "volume": 13905620.0}, {"date": "2023-11-10", "close": 126.27, "volume": 10401720.0}, {"date": "2023-11-13", "close": 127.0, "volume": 11373790.0}, {"date": "2023-11-14", "close": 127.86, "volume": 11217020.0}, {"date": "2023-11-15", "close": 127.96, "volume": 9262770.0}, {"date": "2023-11-16", "close": 128.51, "volume": 7665861.0}, {"date": "2023-11-17", "close": 128.25, "volume": 6766199.0}, {"date": "2023-11-20", "close": 129.03, "volume": 6910104.0}, {"date": "2023-11-21", "close": 129.81, "volume": 8373031.0}, {"date": "2023-11-22", "close": 130.43, "volume": 6737701.0}, {"date": "2023-11-24", "close": 131.13, "volume": 3708830.0}, {"date": "2023-11-27", "close": 130.31, "volume": 10530280.0}, {"date": "2023-11-28", "close": 129.64, "volume": 6261342.0}, {"date": "2023-11-29", "close": 129.68, "volume": 6979033.0}, {"date": "2023-11-30", "close": 131.31, "volume": 7743059.0}, {"date": "2023-12-01", "close": 131.83, "volume": 9370974.0}, {"date": "2023-12-04", "close": 132.08, "volume": 6943917.0}, {"date": "2023-12-05", "close": 131.91, "volume": 6581075.0}, {"date": "2023-12-06", "close": 132.01, "volume": 6210408.0}, {"date": "2023-12-07", "close": 131.85, "volume": 6396695.0}, {"date": "2023-12-08", "close": 132.07, "volume": 6007674.0}, {"date": "2023-12-11", "close": 132.94, "volume": 9016882.0}, {"date": "2023-12-12", "close": 133.51, "volume": 6779064.0}, {"date": "2023-12-13", "close": 135.97, "volume": 9074339.0}, {"date": "2023-12-14", "close": 135.31, "volume": 10098710.0}, {"date": "2023-12-15", "close": 134.16, "volume": 8296654.0}, {"date": "2023-12-18", "close": 133.78, "volume": 5944319.0}, {"date": "2023-12-19", "close": 134.68, "volume": 6358227.0}, {"date": "2023-12-20", "close": 132.73, "volume": 7299039.0}, {"date": "2023-12-21", "close": 134.35, "volume": 5606916.0}, {"date": "2023-12-22", "close": 135.02, "volume": 5355138.0}, {"date": "2023-12-26", "close": 135.32, "volume": 3688653.0}, {"date": "2023-12-27", "close": 135.89, "volume": 5444087.0}, {"date": "2023-12-28", "close": 136.24, "volume": 5800264.0}, {"date": "2023-12-29", "close": 136.38, "volume": 5590052.0}, {"date": "2024-01-02", "close": 138.78, "volume": 11785900.0}, {"date": "2024-01-03", "close": 138.55, "volume": 9584991.0}, {"date": "2024-01-04", "close": 139.24, "volume": 11649190.0}, {"date": "2024-01-05", "close": 139.12, "volume": 9437671.0}, {"date": "2024-01-08", "close": 140.35, "volume": 7999385.0}, {"date": "2024-01-09", "close": 140.33, "volume": 9201275.0}, {"date": "2024-01-10", "close": 140.97, "volume": 9773320.0}, {"date": "2024-01-11", "close": 140.87, "volume": 7182331.0}, {"date": "2024-01-12", "close": 140.52, "volume": 8026508.0}, {"date": "2024-01-16", "close": 139.68, "volume": 7426944.0}, {"date": "2024-01-17", "close": 139.4, "volume": 8337301.0}, {"date": "2024-01-18", "close": 139.38, "volume": 8929332.0}, {"date": "2024-01-19", "close": 139.46, "volume": 8842008.0}, {"date": "2024-01-22", "close": 140.07, "volume": 7831379.0}, {"date": "2024-01-23", "close": 139.97, "volume": 6407411.0}, {"date": "2024-01-24", "close": 138.69, "volume": 9104974.0}, {"date": "2024-01-25", "close": 138.48, "volume": 10050190.0}, {"date": "2024-01-26", "close": 139.27, "volume": 5759212.0}, {"date": "2024-01-29", "close": 140.25, "volume": 6229620.0}, {"date": "2024-01-30", "close": 140.57, "volume": 5940340.0}, {"date": "2024-01-31", "close": 140.38, "volume": 10223100.0}, {"date": "2024-02-01", "close": 142.2, "volume": 8503745.0}, {"date": "2024-02-02", "close": 141.99, "volume": 10629350.0}, {"date": "2024-02-05", "close": 142.43, "volume": 9631688.0}, {"date": "2024-02-06", "close": 143.98, "volume": 10159040.0}, {"date": "2024-02-07", "close": 144.37, "volume": 7884600.0}, {"date": "2024-02-08", "close": 144.12, "volume": 6672616.0}, {"date": "2024-02-09", "close": 144.01, "volume": 7447802.0}, {"date": "2024-02-12", "close": 144.2, "volume": 6645456.0}, {"date": "2024-02-13", "close": 142.86, "volume": 11170140.0}, {"date": "2024-02-14", "close": 144.1, "volume": 9701053.0}, {"date": "2024-02-15", "close": 145.15, "volume": 9294805.0}, {"date": "2024-02-16", "close": 145.62, "volume": 8424290.0}, {"date": "2024-02-20", "close": 145.13, "volume": 9120550.0}, {"date": "2024-02-21", "close": 145.45, "volume": 7213773.0}, {"date": "2024-02-22", "close": 147.16, "volume": 9130025.0}, {"date": "2024-02-23", "close": 147.86, "volume": 9194718.0}, {"date": "2024-02-26", "close": 147.1, "volume": 7248352.0}, {"date": "2024-02-27", "close": 146.74, "volume": 7374135.0}, {"date": "2024-02-28", "close": 146.01, "volume": 8038813.0}, {"date": "2024-02-29", "close": 144.82, "volume": 9435636.0}, {"date": "2024-03-01", "close": 146.34, "volume": 8741586.0}, {"date": "2024-03-04", "close": 146.12, "volume": 10657870.0}, {"date": "2024-03-05", "close": 145.03, "volume": 9743609.0}, {"date": "2024-03-06", "close": 146.02, "volume": 8085410.0}, {"date": "2024-03-07", "close": 146.7, "volume": 6438276.0}, {"date": "2024-03-08", "close": 146.43, "volume": 7802515.0}, {"date": "2024-03-11", "close": 146.35, "volume": 7724013.0}, {"date": "2024-03-12", "close": 147.03, "volume": 7143931.0}, {"date": "2024-03-13", "close": 146.46, "volume": 7874171.0}, {"date": "2024-03-14", "close": 145.94, "volume": 9605786.0}, {"date": "2024-03-15", "close": 145.36, "volume": 10570480.0}, {"date": "2024-03-18", "close": 144.82, "volume": 6407158.0}, {"date": "2024-03-19", "close": 145.78, "volume": 5240260.0}, {"date": "2024-03-20", "close": 145.45, "volume": 8268171.0}, {"date": "2024-03-21", "close": 145.64, "volume": 8865259.0}, {"date": "2024-03-22", "close": 145.44, "volume": 5537224.0}, {"date": "2024-03-25", "close": 145.24, "volume": 5252964.0}, {"date": "2024-03-26", "close": 145.77, "volume": 6942438.0}, {"date": "2024-03-27", "close": 147.71, "volume": 8797533.0}, {"date": "2024-03-28", "close": 147.73, "volume": 8090182.0}, {"date": "2024-04-01", "close": 146.47, "volume": 7378313.0}, {"date": "2024-04-02", "close": 144.19, "volume": 10776350.0}, {"date": "2024-04-03", "close": 144.03, "volume": 8453547.0}, {"date": "2024-04-04", "close": 141.95, "volume": 12685710.0}, {"date": "2024-04-05", "close": 143.22, "volume": 9073220.0}, {"date": "2024-04-08", "close": 142.76, "volume": 9128151.0}, {"date": "2024-04-09", "close": 143.27, "volume": 10534540.0}, {"date": "2024-04-10", "close": 141.59, "volume": 13052730.0}, {"date": "2024-04-11", "close": 141.01, "volume": 8153938.0}, {"date": "2024-04-12", "close": 138.91, "volume": 13799440.0}, {"date": "2024-04-15", "close": 138.63, "volume": 10383740.0}, {"date": "2024-04-16", "close": 138.68, "volume": 10170540.0}, {"date": "2024-04-17", "close": 138.44, "volume": 8480148.0}, {"date": "2024-04-18", "close": 138.43, "volume": 8105813.0}, {"date": "2024-04-19", "close": 138.95, "volume": 9668387.0}, {"date": "2024-04-22", "close": 139.48, "volume": 8531342.0}, {"date": "2024-04-23", "close": 141.3, "volume": 8615525.0}, {"date": "2024-04-24", "close": 140.86, "volume": 7378594.0}, {"date": "2024-04-25", "close": 139.92, "volume": 9693507.0}, {"date": "2024-04-26", "close": 139.96, "volume": 6013758.0}, {"date": "2024-04-29", "close": 140.43, "volume": 6388634.0}, {"date": "2024-04-30", "close": 140.33, "volume": 9677720.0}, {"date": "2024-05-01", "close": 140.58, "volume": 10710290.0}, {"date": "2024-05-02", "close": 140.48, "volume": 8425562.0}, {"date": "2024-05-03", "close": 140.83, "volume": 8539319.0}, {"date": "2024-05-06", "close": 141.4, "volume": 5605118.0}, {"date": "2024-05-07", "close": 142.57, "volume": 7720646.0}, {"date": "2024-05-08", "close": 142.08, "volume": 5461097.0}, {"date": "2024-05-09", "close": 143.3, "volume": 6821786.0}, {"date": "2024-05-10", "close": 143.59, "volume": 6325067.0}, {"date": "2024-05-13", "close": 143.45, "volume": 5351464.0}, {"date": "2024-05-14", "close": 144.06, "volume": 6198799.0}, {"date": "2024-05-15", "close": 146.2, "volume": 8433670.0}, {"date": "2024-05-16", "close": 146.03, "volume": 6741009.0}, {"date": "2024-05-17", "close": 146.31, "volume": 7071646.0}, {"date": "2024-05-20", "close": 146.0, "volume": 3890023.0}, {"date": "2024-05-21", "close": 146.25, "volume": 4048888.0}, {"date": "2024-05-22", "close": 146.51, "volume": 6831234.0}, {"date": "2024-05-23", "close": 144.91, "volume": 5155939.0}, {"date": "2024-05-24", "close": 144.42, "volume": 3949525.0}, {"date": "2024-05-28", "close": 142.67, "volume": 8375071.0}, {"date": "2024-05-29", "close": 141.56, "volume": 6838269.0}, {"date": "2024-05-30", "close": 141.63, "volume": 7395616.0}, {"date": "2024-05-31", "close": 143.7, "volume": 7945890.0}, {"date": "2024-06-03", "close": 144.71, "volume": 10298310.0}, {"date": "2024-06-04", "close": 145.13, "volume": 6964248.0}, {"date": "2024-06-05", "close": 145.79, "volume": 5373456.0}, {"date": "2024-06-06", "close": 146.27, "volume": 5425770.0}, {"date": "2024-06-07", "close": 146.43, "volume": 5222299.0}, {"date": "2024-06-10", "close": 146.97, "volume": 5397727.0}, {"date": "2024-06-11", "close": 146.36, "volume": 5194123.0}, {"date": "2024-06-12", "close": 146.05, "volume": 6522859.0}, {"date": "2024-06-13", "close": 145.93, "volume": 4720590.0}, {"date": "2024-06-14", "close": 145.88, "volume": 4109831.0}, {"date": "2024-06-17", "close": 145.73, "volume": 4542990.0}, {"date": "2024-06-18", "close": 145.92, "volume": 4872625.0}, {"date": "2024-06-20", "close": 146.4, "volume": 6653759.0}, {"date": "2024-06-21", "close": 146.81, "volume": 8513040.0}, {"date": "2024-06-24", "close": 147.09, "volume": 6446290.0}, {"date": "2024-06-25", "close": 146.63, "volume": 5171672.0}, {"date": "2024-06-26", "close": 146.11, "volume": 4572683.0}, {"date": "2024-06-27", "close": 145.87, "volume": 4637944.0}, {"date": "2024-06-28", "close": 145.75, "volume": 7656778.0}, {"date": "2024-07-01", "close": 144.93, "volume": 6562067.0}, {"date": "2024-07-02", "close": 144.4, "volume": 7536335.0}, {"date": "2024-07-03", "close": 143.3, "volume": 7653965.0}, {"date": "2024-07-05", "close": 144.41, "volume": 4846865.0}, {"date": "2024-07-08", "close": 144.25, "volume": 4001547.0}, {"date": "2024-07-09", "close": 144.95, "volume": 8337123.0}, {"date": "2024-07-10", "close": 146.32, "volume": 5342450.0}, {"date": "2024-07-11", "close": 147.35, "volume": 7692935.0}, {"date": "2024-07-12", "close": 148.27, "volume": 6614662.0}, {"date": "2024-07-15", "close": 147.75, "volume": 5804116.0}, {"date": "2024-07-16", "close": 149.86, "volume": 7602476.0}, {"date": "2024-07-17", "close": 150.54, "volume": 10395530.0}, {"date": "2024-07-18", "close": 147.12, "volume": 11033370.0}, {"date": "2024-07-19", "close": 147.87, "volume": 5985687.0}, {"date": "2024-07-22", "close": 148.72, "volume": 5190313.0}, {"date": "2024-07-23", "close": 148.63, "volume": 3553334.0}, {"date": "2024-07-24", "close": 149.87, "volume": 6870395.0}, {"date": "2024-07-25", "close": 149.12, "volume": 11472750.0}, {"date": "2024-07-26", "close": 149.96, "volume": 6028837.0}, {"date": "2024-07-29", "close": 150.05, "volume": 8227400.0}, {"date": "2024-07-30", "close": 150.18, "volume": 7269477.0}, {"date": "2024-07-31", "close": 149.63, "volume": 8417891.0}, {"date": "2024-08-01", "close": 151.16, "volume": 10357710.0}, {"date": "2024-08-02", "close": 150.86, "volume": 15742300.0}, {"date": "2024-08-05", "close": 146.83, "volume": 17575640.0}, {"date": "2024-08-06", "close": 147.51, "volume": 13335710.0}, {"date": "2024-08-07", "close": 146.01, "volume": 11485000.0}, {"date": "2024-08-08", "close": 149.24, "volume": 11479080.0}, {"date": "2024-08-09", "close": 149.98, "volume": 8550467.0}, {"date": "2024-08-12", "close": 149.41, "volume": 5044497.0}, {"date": "2024-08-13", "close": 151.22, "volume": 4815735.0}, {"date": "2024-08-14", "close": 151.76, "volume": 4837347.0}, {"date": "2024-08-15", "close": 152.71, "volume": 5886933.0}, {"date": "2024-08-16", "close": 152.87, "volume": 4562665.0}, {"date": "2024-08-19", "close": 153.8, "volume": 4729719.0}, {"date": "2024-08-20", "close": 154.42, "volume": 4878366.0}, {"date": "2024-08-21", "close": 154.68, "volume": 5530111.0}, {"date": "2024-08-22", "close": 154.78, "volume": 4951898.0}, {"date": "2024-08-23", "close": 155.45, "volume": 4069501.0}, {"date": "2024-08-26", "close": 155.37, "volume": 4433688.0}, {"date": "2024-08-27", "close": 155.61, "volume": 3785444.0}, {"date": "2024-08-28", "close": 155.79, "volume": 5150093.0}, {"date": "2024-08-29", "close": 156.12, "volume": 4339350.0}, {"date": "2024-08-30", "close": 157.2, "volume": 7020703.0}, {"date": "2024-09-03", "close": 156.9, "volume": 7674912.0}, {"date": "2024-09-04", "close": 156.63, "volume": 8235494.0}, {"date": "2024-09-05", "close": 154.48, "volume": 7245564.0}, {"date": "2024-09-06", "close": 153.95, "volume": 7652025.0}, {"date": "2024-09-09", "close": 155.03, "volume": 6169412.0}, {"date": "2024-09-10", "close": 155.74, "volume": 7337319.0}, {"date": "2024-09-11", "close": 155.28, "volume": 6636620.0}, {"date": "2024-09-12", "close": 155.84, "volume": 4838262.0}, {"date": "2024-09-13", "close": 156.16, "volume": 4358649.0}, {"date": "2024-09-16", "close": 157.24, "volume": 4711902.0}, {"date": "2024-09-17", "close": 155.62, "volume": 6279990.0}, {"date": "2024-09-18", "close": 155.36, "volume": 7148920.0}, {"date": "2024-09-19", "close": 155.92, "volume": 6717643.0}, {"date": "2024-09-20", "close": 155.28, "volume": 8541635.0}, {"date": "2024-09-23", "close": 154.4, "volume": 6416424.0}, {"date": "2024-09-24", "close": 154.09, "volume": 5341811.0}, {"date": "2024-09-25", "close": 152.59, "volume": 5940096.0}, {"date": "2024-09-26", "close": 153.1, "volume": 6173093.0}, {"date": "2024-09-27", "close": 153.02, "volume": 7312567.0}, {"date": "2024-09-30", "close": 154.02, "volume": 7235028.0}, {"date": "2024-10-01", "close": 153.21, "volume": 10560380.0}, {"date": "2024-10-02", "close": 152.9, "volume": 7158480.0}, {"date": "2024-10-03", "close": 151.52, "volume": 5550985.0}, {"date": "2024-10-04", "close": 151.64, "volume": 6591450.0}, {"date": "2024-10-07", "close": 150.97, "volume": 5922859.0}, {"date": "2024-10-08", "close": 151.79, "volume": 4726590.0}, {"date": "2024-10-09", "close": 153.34, "volume": 7840031.0}, {"date": "2024-10-10", "close": 152.77, "volume": 4385633.0}, {"date": "2024-10-11", "close": 153.89, "volume": 9354102.0}, {"date": "2024-10-14", "close": 154.74, "volume": 4819781.0}, {"date": "2024-10-15", "close": 152.85, "volume": 9088576.0}, {"date": "2024-10-16", "close": 153.28, "volume": 4510189.0}, {"date": "2024-10-17", "close": 152.39, "volume": 5430044.0}, {"date": "2024-10-18", "close": 153.13, "volume": 9823968.0}, {"date": "2024-10-21", "close": 151.33, "volume": 4825870.0}, {"date": "2024-10-22", "close": 151.11, "volume": 5166889.0}, {"date": "2024-10-23", "close": 150.4, "volume": 4910436.0}, {"date": "2024-10-24", "close": 149.41, "volume": 5066266.0}, {"date": "2024-10-25", "close": 148.59, "volume": 5314527.0}, {"date": "2024-10-28", "close": 148.81, "volume": 4923484.0}, {"date": "2024-10-29", "close": 148.4, "volume": 7342579.0}, {"date": "2024-10-30", "close": 148.12, "volume": 9211829.0}, {"date": "2024-10-31", "close": 146.87, "volume": 6701204.0}, {"date": "2024-11-01", "close": 147.74, "volume": 6896929.0}, {"date": "2024-11-04", "close": 146.77, "volume": 5985990.0}, {"date": "2024-11-05", "close": 147.85, "volume": 5035268.0}, {"date": "2024-11-06", "close": 148.04, "volume": 10685860.0}, {"date": "2024-11-07", "close": 149.11, "volume": 9381574.0}, {"date": "2024-11-08", "close": 150.18, "volume": 8701068.0}, {"date": "2024-11-11", "close": 149.3, "volume": 6072124.0}, {"date": "2024-11-12", "close": 147.22, "volume": 7022700.0}, {"date": "2024-11-13", "close": 146.83, "volume": 5981289.0}, {"date": "2024-11-14", "close": 144.52, "volume": 7936741.0}, {"date": "2024-11-15", "close": 141.84, "volume": 14246070.0}, {"date": "2024-11-18", "close": 141.94, "volume": 7933235.0}, {"date": "2024-11-19", "close": 141.21, "volume": 6205830.0}, {"date": "2024-11-20", "close": 142.88, "volume": 9328841.0}, {"date": "2024-11-21", "close": 144.03, "volume": 7969570.0}, {"date": "2024-11-22", "close": 144.16, "volume": 6330311.0}, {"date": "2024-11-25", "close": 145.39, "volume": 6834366.0}, {"date": "2024-11-26", "close": 146.17, "volume": 6018641.0}, {"date": "2024-11-27", "close": 146.95, "volume": 5953240.0}, {"date": "2024-11-29", "close": 147.41, "volume": 3521247.0}, {"date": "2024-12-02", "close": 147.15, "volume": 6220907.0}, {"date": "2024-12-03", "close": 146.82, "volume": 4236349.0}, {"date": "2024-12-04", "close": 146.74, "volume": 5597844.0}, {"date": "2024-12-05", "close": 145.1, "volume": 8948940.0}, {"date": "2024-12-06", "close": 144.28, "volume": 6545159.0}, {"date": "2024-12-09", "close": 144.7, "volume": 6258634.0}, {"date": "2024-12-10", "close": 144.1, "volume": 7200614.0}, {"date": "2024-12-11", "close": 142.14, "volume": 6895008.0}, {"date": "2024-12-12", "close": 141.01, "volume": 5994213.0}, {"date": "2024-12-13", "close": 140.99, "volume": 7599399.0}, {"date": "2024-12-16", "close": 139.31, "volume": 9476630.0}, {"date": "2024-12-17", "close": 139.21, "volume": 10280070.0}, {"date": "2024-12-18", "close": 137.32, "volume": 14448060.0}, {"date": "2024-12-19", "close": 136.28, "volume": 11929340.0}, {"date": "2024-12-20", "close": 138.0, "volume": 12098410.0}, {"date": "2024-12-23", "close": 138.75, "volume": 8050472.0}, {"date": "2024-12-24", "close": 139.32, "volume": 3139251.0}, {"date": "2024-12-26", "close": 139.6, "volume": 4720422.0}, {"date": "2024-12-27", "close": 138.95, "volume": 5948122.0}, {"date": "2024-12-30", "close": 137.24, "volume": 6890556.0}, {"date": "2024-12-31", "close": 137.57, "volume": 6627203.0}, {"date": "2025-01-02", "close": 137.61, "volume": 8973032.0}, {"date": "2025-01-03", "close": 138.96, "volume": 8289345.0}, {"date": "2025-01-06", "close": 139.02, "volume": 8653497.0}, {"date": "2025-01-07", "close": 139.71, "volume": 12639740.0}, {"date": "2025-01-08", "close": 140.43, "volume": 7827396.0}, {"date": "2025-01-10", "close": 139.64, "volume": 10344050.0}, {"date": "2025-01-13", "close": 141.46, "volume": 9422242.0}, {"date": "2025-01-14", "close": 140.0, "volume": 10277830.0}, {"date": "2025-01-15", "close": 140.57, "volume": 11388430.0}, {"date": "2025-01-16", "close": 141.13, "volume": 8512136.0}, {"date": "2025-01-17", "close": 140.18, "volume": 7668273.0}, {"date": "2025-01-21", "close": 142.5, "volume": 7257829.0}, {"date": "2025-01-22", "close": 142.18, "volume": 8189904.0}, {"date": "2025-01-23", "close": 144.08, "volume": 8032946.0}, {"date": "2025-01-24", "close": 144.31, "volume": 8127872.0}, {"date": "2025-01-27", "close": 147.55, "volume": 12311300.0}, {"date": "2025-01-28", "close": 146.52, "volume": 9686428.0}, {"date": "2025-01-29", "close": 145.66, "volume": 8159200.0}, {"date": "2025-01-30", "close": 147.34, "volume": 7705191.0}, {"date": "2025-01-31", "close": 146.87, "volume": 9213355.0}, {"date": "2025-02-03", "close": 147.44, "volume": 13001510.0}, {"date": "2025-02-04", "close": 147.04, "volume": 11762050.0}, {"date": "2025-02-05", "close": 148.45, "volume": 10042280.0}, {"date": "2025-02-06", "close": 147.12, "volume": 12422220.0}, {"date": "2025-02-07", "close": 146.43, "volume": 11199690.0}, {"date": "2025-02-10", "close": 146.3, "volume": 7374356.0}, {"date": "2025-02-11", "close": 146.03, "volume": 6635040.0}, {"date": "2025-02-12", "close": 145.82, "volume": 7572280.0}, {"date": "2025-02-13", "close": 146.39, "volume": 6293261.0}, {"date": "2025-02-14", "close": 144.8, "volume": 5299228.0}, {"date": "2025-02-18", "close": 144.52, "volume": 11366850.0}, {"date": "2025-02-19", "close": 146.4, "volume": 6296079.0}, {"date": "2025-02-20", "close": 147.22, "volume": 6264773.0}, {"date": "2025-02-21", "close": 146.43, "volume": 8646974.0}, {"date": "2025-02-24", "close": 147.62, "volume": 7559370.0}, {"date": "2025-02-25", "close": 148.89, "volume": 11981260.0}, {"date": "2025-02-26", "close": 147.82, "volume": 6566828.0}, {"date": "2025-02-27", "close": 147.22, "volume": 7377044.0}, {"date": "2025-02-28", "close": 148.93, "volume": 8453744.0}, {"date": "2025-03-03", "close": 149.58, "volume": 9459273.0}, {"date": "2025-03-04", "close": 148.19, "volume": 10804680.0}, {"date": "2025-03-05", "close": 149.68, "volume": 7597734.0}, {"date": "2025-03-06", "close": 149.27, "volume": 7122176.0}, {"date": "2025-03-07", "close": 149.28, "volume": 8532510.0}, {"date": "2025-03-10", "close": 147.67, "volume": 13577790.0}, {"date": "2025-03-11", "close": 146.06, "volume": 9411939.0}, {"date": "2025-03-12", "close": 144.6, "volume": 7141081.0}, {"date": "2025-03-13", "close": 143.83, "volume": 8041574.0}, {"date": "2025-03-14", "close": 144.93, "volume": 6761296.0}, {"date": "2025-03-17", "close": 146.77, "volume": 6017373.0}, {"date": "2025-03-18", "close": 146.84, "volume": 5528032.0}, {"date": "2025-03-19", "close": 146.92, "volume": 6156298.0}, {"date": "2025-03-20", "close": 147.01, "volume": 8034118.0}, {"date": "2025-03-21", "close": 146.6, "volume": 7635316.0}, {"date": "2025-03-24", "close": 147.15, "volume": 6500813.0}, {"date": "2025-03-25", "close": 145.27, "volume": 6502030.0}, {"date": "2025-03-26", "close": 144.74, "volume": 8759221.0}, {"date": "2025-03-27", "close": 144.97, "volume": 6264332.0}, {"date": "2025-03-28", "close": 144.52, "volume": 6210808.0}, {"date": "2025-03-31", "close": 146.01, "volume": 8085670.0}, {"date": "2025-04-01", "close": 143.34, "volume": 9906066.0}, {"date": "2025-04-02", "close": 144.3, "volume": 6392678.0}, {"date": "2025-04-03", "close": 143.13, "volume": 10990920.0}, {"date": "2025-04-04", "close": 135.28, "volume": 21341100.0}, {"date": "2025-04-07", "close": 134.47, "volume": 29940310.0}, {"date": "2025-04-08", "close": 132.98, "volume": 20860410.0}, {"date": "2025-04-09", "close": 138.76, "volume": 39444680.0}, {"date": "2025-04-10", "close": 134.89, "volume": 21957350.0}, {"date": "2025-04-11", "close": 136.87, "volume": 10755630.0}, {"date": "2025-04-14", "close": 138.54, "volume": 7437345.0}, {"date": "2025-04-15", "close": 137.69, "volume": 6239000.0}, {"date": "2025-04-16", "close": 136.29, "volume": 8150800.0}, {"date": "2025-04-17", "close": 135.49, "volume": 9662773.0}, {"date": "2025-04-21", "close": 132.57, "volume": 6456085.0}, {"date": "2025-04-22", "close": 135.06, "volume": 8012486.0}, {"date": "2025-04-23", "close": 135.73, "volume": 9503247.0}, {"date": "2025-04-24", "close": 137.39, "volume": 5432961.0}, {"date": "2025-04-25", "close": 138.05, "volume": 6438431.0}, {"date": "2025-04-28", "close": 138.6, "volume": 5803428.0}, {"date": "2025-04-29", "close": 139.28, "volume": 7812100.0}, {"date": "2025-04-30", "close": 140.47, "volume": 6827847.0}, {"date": "2025-05-01", "close": 136.64, "volume": 10363180.0}, {"date": "2025-05-02", "close": 138.53, "volume": 9777135.0}, {"date": "2025-05-05", "close": 138.14, "volume": 5479960.0}, {"date": "2025-05-06", "close": 134.33, "volume": 11625940.0}, {"date": "2025-05-07", "close": 135.36, "volume": 6440514.0}, {"date": "2025-05-08", "close": 134.14, "volume": 10558240.0}, {"date": "2025-05-09", "close": 132.68, "volume": 7555209.0}, {"date": "2025-05-12", "close": 135.96, "volume": 15211490.0}, {"date": "2025-05-13", "close": 131.87, "volume": 17816960.0}, {"date": "2025-05-14", "close": 128.77, "volume": 19579480.0}, {"date": "2025-05-15", "close": 130.46, "volume": 18792670.0}, {"date": "2025-05-16", "close": 133.09, "volume": 12901780.0}, {"date": "2025-05-19", "close": 134.37, "volume": 11645240.0}, {"date": "2025-05-20", "close": 134.7, "volume": 11644700.0}, {"date": "2025-05-21", "close": 131.58, "volume": 16635920.0}, {"date": "2025-05-22", "close": 130.55, "volume": 12722640.0}, {"date": "2025-05-23", "close": 130.34, "volume": 9127098.0}, {"date": "2025-05-27", "close": 132.16, "volume": 12304440.0}, {"date": "2025-05-28", "close": 131.48, "volume": 11087470.0}, {"date": "2025-05-29", "close": 132.36, "volume": 10673740.0}, {"date": "2025-05-30", "close": 132.64, "volume": 11651330.0}, {"date": "2025-06-02", "close": 132.72, "volume": 11845030.0}, {"date": "2025-06-03", "close": 133.03, "volume": 14304620.0}, {"date": "2025-06-04", "close": 133.29, "volume": 9986080.0}, {"date": "2025-06-05", "close": 133.11, "volume": 13705540.0}, {"date": "2025-06-06", "close": 134.38, "volume": 9153482.0}, {"date": "2025-06-09", "close": 134.15, "volume": 9976863.0}, {"date": "2025-06-10", "close": 135.68, "volume": 11488020.0}, {"date": "2025-06-11", "close": 135.75, "volume": 13644040.0}, {"date": "2025-06-12", "close": 136.81, "volume": 9809545.0}, {"date": "2025-06-13", "close": 136.13, "volume": 13722760.0}, {"date": "2025-06-16", "close": 135.71, "volume": 14170990.0}, {"date": "2025-06-17", "close": 133.47, "volume": 13506000.0}, {"date": "2025-06-18", "close": 133.24, "volume": 12185260.0}, {"date": "2025-06-20", "close": 132.6, "volume": 13745100.0}, {"date": "2025-06-23", "close": 132.16, "volume": 14181640.0}, {"date": "2025-06-24", "close": 133.78, "volume": 11272910.0}, {"date": "2025-06-25", "close": 133.9, "volume": 11996840.0}, {"date": "2025-06-26", "close": 134.22, "volume": 13177720.0}, {"date": "2025-06-27", "close": 133.93, "volume": 13818460.0}, {"date": "2025-06-30", "close": 134.79, "volume": 12407650.0}, {"date": "2025-07-01", "close": 136.71, "volume": 21204320.0}, {"date": "2025-07-02", "close": 135.36, "volume": 13720390.0}, {"date": "2025-07-03", "close": 135.5, "volume": 7282662.0}, {"date": "2025-07-07", "close": 134.36, "volume": 14052700.0}, {"date": "2025-07-08", "close": 134.97, "volume": 19486040.0}, {"date": "2025-07-09", "close": 135.49, "volume": 13963900.0}, {"date": "2025-07-10", "close": 136.32, "volume": 17670450.0}, {"date": "2025-07-11", "close": 135.19, "volume": 14246950.0}, {"date": "2025-07-14", "close": 135.03, "volume": 11095400.0}, {"date": "2025-07-15", "close": 132.6, "volume": 17095550.0}, {"date": "2025-07-16", "close": 134.25, "volume": 14142110.0}, {"date": "2025-07-17", "close": 132.72, "volume": 15740940.0}, {"date": "2025-07-18", "close": 131.84, "volume": 13245490.0}, {"date": "2025-07-21", "close": 131.09, "volume": 9468736.0}, {"date": "2025-07-22", "close": 133.53, "volume": 16681890.0}, {"date": "2025-07-23", "close": 136.27, "volume": 16623990.0}, {"date": "2025-07-24", "close": 135.76, "volume": 11054770.0}, {"date": "2025-07-25", "close": 136.48, "volume": 9540321.0}, {"date": "2025-07-28", "close": 135.29, "volume": 9780254.0}, {"date": "2025-07-29", "close": 134.43, "volume": 14967650.0}, {"date": "2025-07-30", "close": 134.19, "volume": 11634610.0}, {"date": "2025-07-31", "close": 130.43, "volume": 26441560.0}, {"date": "2025-08-01", "close": 131.13, "volume": 20736160.0}, {"date": "2025-08-04", "close": 133.01, "volume": 11331030.0}, {"date": "2025-08-05", "close": 132.5, "volume": 14319630.0}, {"date": "2025-08-06", "close": 130.51, "volume": 14342800.0}, {"date": "2025-08-07", "close": 129.01, "volume": 24421930.0}, {"date": "2025-08-08", "close": 130.16, "volume": 13747120.0}, {"date": "2025-08-11", "close": 130.29, "volume": 14473990.0}, {"date": "2025-08-12", "close": 131.19, "volume": 17221270.0}, {"date": "2025-08-13", "close": 133.29, "volume": 15069860.0}, {"date": "2025-08-14", "close": 133.96, "volume": 15463980.0}, {"date": "2025-08-15", "close": 136.21, "volume": 13929620.0}, {"date": "2025-08-18", "close": 135.89, "volume": 12572020.0}, {"date": "2025-08-19", "close": 136.76, "volume": 13578230.0}, {"date": "2025-08-20", "close": 137.5, "volume": 14607010.0}, {"date": "2025-08-21", "close": 137.04, "volume": 13218890.0}, {"date": "2025-08-22", "close": 138.17, "volume": 11898620.0}, {"date": "2025-08-25", "close": 136.2, "volume": 10680950.0}, {"date": "2025-08-26", "close": 137.05, "volume": 11397520.0}, {"date": "2025-08-27", "close": 136.97, "volume": 8321680.0}, {"date": "2025-08-28", "close": 136.43, "volume": 9165745.0}, {"date": "2025-08-29", "close": 137.43, "volume": 9655701.0}, {"date": "2025-09-02", "close": 137.56, "volume": 13325290.0}, {"date": "2025-09-03", "close": 136.91, "volume": 12585990.0}, {"date": "2025-09-04", "close": 137.43, "volume": 11778620.0}, {"date": "2025-09-05", "close": 137.9, "volume": 14663970.0}, {"date": "2025-09-08", "close": 137.85, "volume": 15753320.0}, {"date": "2025-09-09", "close": 138.59, "volume": 12249640.0}, {"date": "2025-09-10", "close": 137.33, "volume": 13588590.0}, {"date": "2025-09-11", "close": 139.72, "volume": 16470810.0}, {"date": "2025-09-12", "close": 138.11, "volume": 11345380.0}, {"date": "2025-09-15", "close": 136.93, "volume": 11233820.0}, {"date": "2025-09-16", "close": 136.93, "volume": 12443780.0}, {"date": "2025-09-17", "close": 137.2, "volume": 12501480.0}, {"date": "2025-09-18", "close": 137.47, "volume": 11472920.0}, {"date": "2025-09-19", "close": 137.29, "volume": 11281220.0}, {"date": "2025-09-22", "close": 136.63, "volume": 9732678.0}, {"date": "2025-09-23", "close": 136.94, "volume": 9902975.0}, {"date": "2025-09-24", "close": 136.39, "volume": 7472029.0}, {"date": "2025-09-25", "close": 134.13, "volume": 14099730.0}, {"date": "2025-09-26", "close": 135.5, "volume": 10070970.0}, {"date": "2025-09-29", "close": 135.9, "volume": 7735785.0}, {"date": "2025-09-30", "close": 139.17, "volume": 19313480.0}, {"date": "2025-10-01", "close": 143.47, "volume": 23657940.0}, {"date": "2025-10-02", "close": 143.19, "volume": 15176210.0}, {"date": "2025-10-03", "close": 144.82, "volume": 15829180.0}, {"date": "2025-10-06", "close": 144.12, "volume": 12879880.0}, {"date": "2025-10-07", "close": 144.23, "volume": 12479060.0}, {"date": "2025-10-08", "close": 144.51, "volume": 8925752.0}, {"date": "2025-10-09", "close": 144.19, "volume": 7657022.0}, {"date": "2025-10-10", "close": 142.11, "volume": 13350120.0}, {"date": "2025-10-13", "close": 141.95, "volume": 8257651.0}, {"date": "2025-10-14", "close": 142.34, "volume": 10044900.0}, {"date": "2025-10-15", "close": 142.56, "volume": 7260807.0}, {"date": "2025-10-16", "close": 142.32, "volume": 11194130.0}, {"date": "2025-10-17", "close": 143.27, "volume": 8160283.0}, {"date": "2025-10-20", "close": 144.79, "volume": 8435874.0}, {"date": "2025-10-21", "close": 145.13, "volume": 9031769.0}, {"date": "2025-10-22", "close": 145.96, "volume": 12705280.0}, {"date": "2025-10-23", "close": 146.04, "volume": 7924931.0}, {"date": "2025-10-24", "close": 146.03, "volume": 7007605.0}, {"date": "2025-10-27", "close": 146.37, "volume": 6466708.0}, {"date": "2025-10-28", "close": 145.45, "volume": 8652660.0}, {"date": "2025-10-29", "close": 143.98, "volume": 12416720.0}, {"date": "2025-10-30", "close": 144.3, "volume": 10756060.0}, {"date": "2025-10-31", "close": 144.25, "volume": 10581210.0}, {"date": "2025-11-03", "close": 144.45, "volume": 12279260.0}, {"date": "2025-11-04", "close": 145.1, "volume": 14182240.0}, {"date": "2025-11-05", "close": 145.66, "volume": 13154600.0}, {"date": "2025-11-06", "close": 145.94, "volume": 14395750.0}, {"date": "2025-11-07", "close": 146.14, "volume": 14522910.0}, {"date": "2025-11-10", "close": 147.28, "volume": 12305940.0}, {"date": "2025-11-11", "close": 150.68, "volume": 12659540.0}, {"date": "2025-11-12", "close": 152.82, "volume": 17847490.0}, {"date": "2025-11-13", "close": 152.74, "volume": 21807600.0}, {"date": "2025-11-14", "close": 151.83, "volume": 15468940.0}, {"date": "2025-11-17", "close": 151.7, "volume": 17516530.0}, {"date": "2025-11-18", "close": 152.59, "volume": 24494240.0}, {"date": "2025-11-19", "close": 152.33, "volume": 17352600.0}, {"date": "2025-11-20", "close": 151.42, "volume": 25278520.0}, {"date": "2025-11-21", "close": 154.61, "volume": 25526100.0}, {"date": "2025-11-24", "close": 155.26, "volume": 17928640.0}, {"date": "2025-11-25", "close": 158.77, "volume": 17298560.0}, {"date": "2025-11-26", "close": 158.42, "volume": 12399080.0}, {"date": "2025-11-28", "close": 157.65, "volume": 8559710.0}, {"date": "2025-12-01", "close": 155.29, "volume": 17321230.0}, {"date": "2025-12-02", "close": 154.36, "volume": 16150320.0}, {"date": "2025-12-03", "close": 155.08, "volume": 12724850.0}, {"date": "2025-12-04", "close": 153.9, "volume": 13674600.0}, {"date": "2025-12-05", "close": 153.26, "volume": 8868992.0}, {"date": "2025-12-08", "close": 151.43, "volume": 10996040.0}, {"date": "2025-12-09", "close": 149.96, "volume": 11543310.0}, {"date": "2025-12-10", "close": 152.14, "volume": 15534770.0}, {"date": "2025-12-11", "close": 153.58, "volume": 14703440.0}, {"date": "2025-12-12", "close": 154.06, "volume": 13175940.0}, {"date": "2025-12-15", "close": 156.1, "volume": 14681830.0}, {"date": "2025-12-16", "close": 154.07, "volume": 12491640.0}, {"date": "2025-12-17", "close": 153.79, "volume": 9093708.0}, {"date": "2025-12-18", "close": 153.91, "volume": 8876431.0}, {"date": "2025-12-19", "close": 154.94, "volume": 8571505.0}, {"date": "2025-12-22", "close": 155.3, "volume": 7063672.0}, {"date": "2025-12-23", "close": 154.99, "volume": 7465847.0}, {"date": "2025-12-24", "close": 155.8, "volume": 3085686.0}, {"date": "2025-12-26", "close": 156.05, "volume": 4439338.0}, {"date": "2025-12-29", "close": 155.81, "volume": 6357305.0}, {"date": "2025-12-30", "close": 155.68, "volume": 4355090.0}, {"date": "2025-12-31", "close": 154.8, "volume": 4199871.0}, {"date": "2026-01-02", "close": 155.51, "volume": 10997960.0}, {"date": "2026-01-05", "close": 155.04, "volume": 17756230.0}, {"date": "2026-01-06", "close": 158.09, "volume": 17783790.0}, {"date": "2026-01-07", "close": 159.66, "volume": 14505690.0}, {"date": "2026-01-08", "close": 158.12, "volume": 17610980.0}, {"date": "2026-01-09", "close": 157.31, "volume": 12352030.0}, {"date": "2026-01-12", "close": 157.38, "volume": 12250050.0}, {"date": "2026-01-13", "close": 156.74, "volume": 11756520.0}, {"date": "2026-01-14", "close": 157.86, "volume": 13516840.0}, {"date": "2026-01-15", "close": 156.96, "volume": 15303750.0}, {"date": "2026-01-16", "close": 155.74, "volume": 11950340.0}, {"date": "2026-01-20", "close": 155.4, "volume": 12775600.0}, {"date": "2026-01-21", "close": 158.26, "volume": 16393900.0}, {"date": "2026-01-22", "close": 158.29, "volume": 10881380.0}, {"date": "2026-01-23", "close": 157.48, "volume": 10191320.0}, {"date": "2026-01-26", "close": 158.1, "volume": 6810415.0}, {"date": "2026-01-27", "close": 155.45, "volume": 12697520.0}, {"date": "2026-01-28", "close": 154.31, "volume": 11426590.0}, {"date": "2026-01-29", "close": 153.82, "volume": 12167310.0}, {"date": "2026-01-30", "close": 154.74, "volume": 11863920.0}, {"date": "2026-02-02", "close": 155.69, "volume": 11005280.0}, {"date": "2026-02-03", "close": 154.1, "volume": 21141880.0}, {"date": "2026-02-04", "close": 156.03, "volume": 22951610.0}, {"date": "2026-02-05", "close": 154.84, "volume": 21421560.0}, {"date": "2026-02-06", "close": 157.71, "volume": 13616190.0}, {"date": "2026-02-09", "close": 156.32, "volume": 11822970.0}, {"date": "2026-02-10", "close": 155.33, "volume": 11103680.0}, {"date": "2026-02-11", "close": 156.25, "volume": 11738570.0}, {"date": "2026-02-12", "close": 156.0, "volume": 19409290.0}, {"date": "2026-02-13", "close": 157.67, "volume": 16647940.0}, {"date": "2026-02-17", "close": 157.37, "volume": 14881060.0}, {"date": "2026-02-18", "close": 157.67, "volume": 11886340.0}, {"date": "2026-02-19", "close": 157.26, "volume": 11227280.0}, {"date": "2026-02-20", "close": 156.82, "volume": 13368520.0}, {"date": "2026-02-23", "close": 158.54, "volume": 17053490.0}, {"date": "2026-02-24", "close": 157.87, "volume": 12887250.0}, {"date": "2026-02-25", "close": 157.83, "volume": 11011490.0}, {"date": "2026-02-26", "close": 157.42, "volume": 15344360.0}, {"date": "2026-02-27", "close": 160.2, "volume": 14250060.0}, {"date": "2026-03-02", "close": 158.53, "volume": 18641390.0}, {"date": "2026-03-03", "close": 156.74, "volume": 21432640.0}, {"date": "2026-03-04", "close": 157.05, "volume": 12745690.0}, {"date": "2026-03-05", "close": 153.91, "volume": 20476800.0}, {"date": "2026-03-06", "close": 152.7, "volume": 18174030.0}, {"date": "2026-03-09", "close": 154.26, "volume": 18675700.0}, {"date": "2026-03-10", "close": 153.15, "volume": 17247510.0}, {"date": "2026-03-11", "close": 152.85, "volume": 12503800.0}, {"date": "2026-03-12", "close": 150.16, "volume": 15670460.0}, {"date": "2026-03-13", "close": 149.79, "volume": 15129350.0}, {"date": "2026-03-16", "close": 151.01, "volume": 10896680.0}, {"date": "2026-03-17", "close": 149.64, "volume": 11938610.0}, {"date": "2026-03-18", "close": 147.14, "volume": 15565400.0}, {"date": "2026-03-19", "close": 146.61, "volume": 16912990.0}, {"date": "2026-03-20", "close": 145.33, "volume": 16582210.0}, {"date": "2026-03-23", "close": 144.77, "volume": 21815410.0}, {"date": "2026-03-24", "close": 144.79, "volume": 24230860.0}, {"date": "2026-03-25", "close": 146.24, "volume": 17743260.0}, {"date": "2026-03-26", "close": 145.74, "volume": 13320970.0}, {"date": "2026-03-27", "close": 143.26, "volume": 12932180.0}, {"date": "2026-03-30", "close": 143.82, "volume": 14799710.0}, {"date": "2026-03-31", "close": 146.61, "volume": 17865990.0}, {"date": "2026-04-01", "close": 147.73, "volume": 16899200.0}, {"date": "2026-04-02", "close": 146.81, "volume": 11087900.0}, {"date": "2026-04-06", "close": 146.28, "volume": 7272600.0}, {"date": "2026-04-07", "close": 146.57, "volume": 10263370.0}, {"date": "2026-04-08", "close": 149.67, "volume": 8130677.0}, {"date": "2026-04-09", "close": 149.33, "volume": 6406585.0}, {"date": "2026-04-10", "close": 147.31, "volume": 6217954.0}, {"date": "2026-04-13", "close": 147.97, "volume": 6183006.0}, {"date": "2026-04-14", "close": 148.83, "volume": 7722277.0}, {"date": "2026-04-15", "close": 147.77, "volume": 6669159.0}, {"date": "2026-04-16", "close": 146.61, "volume": 9072308.0}, {"date": "2026-04-17", "close": 148.8, "volume": 8338105.0}, {"date": "2026-04-20", "close": 147.42, "volume": 6325730.0}, {"date": "2026-04-21", "close": 145.92, "volume": 8735292.0}, {"date": "2026-04-22", "close": 146.38, "volume": 8316881.0}, {"date": "2026-04-23", "close": 146.24, "volume": 7611991.0}, {"date": "2026-04-24", "close": 144.18, "volume": 7969746.0}, {"date": "2026-04-27", "close": 143.46, "volume": 6571929.0}, {"date": "2026-04-28", "close": 143.84, "volume": 8612435.0}, {"date": "2026-04-29", "close": 142.84, "volume": 11885540.0}, {"date": "2026-04-30", "close": 145.99, "volume": 12587760.0}, {"date": "2026-05-01", "close": 145.16, "volume": 8865818.0}, {"date": "2026-05-04", "close": 144.73, "volume": 10885930.0}, {"date": "2026-05-05", "close": 145.3, "volume": 7174868.0}, {"date": "2026-05-06", "close": 145.4, "volume": 10613460.0}, {"date": "2026-05-07", "close": 144.72, "volume": 7608007.0}, {"date": "2026-05-08", "close": 143.49, "volume": 10165380.0}, {"date": "2026-05-11", "close": 143.04, "volume": 9255725.0}, {"date": "2026-05-12", "close": 145.85, "volume": 11897200.0}, {"date": "2026-05-13", "close": 146.71, "volume": 15841770.0}, {"date": "2026-05-14", "close": 146.63, "volume": 7763825.0}, {"date": "2026-05-15", "close": 145.1, "volume": 9039914.0}, {"date": "2026-05-18", "close": 145.72, "volume": 7949181.0}, {"date": "2026-05-19", "close": 147.32, "volume": 12388180.0}, {"date": "2026-05-20", "close": 147.13, "volume": 10527860.0}, {"date": "2026-05-21", "close": 148.15, "volume": 7157022.0}, {"date": "2026-05-22", "close": 149.89, "volume": 6916747.0}, {"date": "2026-05-26", "close": 148.51, "volume": 6595804.0}, {"date": "2026-05-27", "close": 148.79, "volume": 10062480.0}, {"date": "2026-05-28", "close": 150.88, "volume": 10399830.0}, {"date": "2026-05-29", "close": 149.47, "volume": 13199620.0}, {"date": "2026-06-01", "close": 147.84, "volume": 12582890.0}, {"date": "2026-06-02", "close": 146.4, "volume": 12024270.0}, {"date": "2026-06-03", "close": 147.55, "volume": 9836036.0}, {"date": "2026-06-04", "close": 152.08, "volume": 14051830.0}, {"date": "2026-06-05", "close": 153.01, "volume": 20722970.0}, {"date": "2026-06-08", "close": 152.65, "volume": 10639540.0}, {"date": "2026-06-09", "close": 154.57, "volume": 13125460.0}, {"date": "2026-06-10", "close": 152.85, "volume": 11712160.0}, {"date": "2026-06-11", "close": 154.09, "volume": 10548830.0}, {"date": "2026-06-12", "close": 153.81, "volume": 9110986.0}, {"date": "2026-06-15", "close": 152.89, "volume": 9525268.0}, {"date": "2026-06-16", "close": 152.94, "volume": 8629974.0}, {"date": "2026-06-17", "close": 150.71, "volume": 10991350.0}, {"date": "2026-06-18", "close": 149.4, "volume": 10879280.0}, {"date": "2026-06-22", "close": 150.06, "volume": 11706140.0}, {"date": "2026-06-23", "close": 152.18, "volume": 9479891.0}, {"date": "2026-06-24", "close": 153.35, "volume": 10070090.0}, {"date": "2026-06-25", "close": 155.63, "volume": 9425201.0}, {"date": "2026-06-26", "close": 160.34, "volume": 16563850.0}, {"date": "2026-06-29", "close": 160.74, "volume": 12934970.0}, {"date": "2026-06-30", "close": 158.66, "volume": 11559370.0}, {"date": "2026-07-01", "close": 159.54, "volume": 10123740.0}, {"date": "2026-07-02", "close": 163.74, "volume": 14722270.0}, {"date": "2026-07-06", "close": 161.96, "volume": 16123450.0}, {"date": "2026-07-07", "close": 164.44, "volume": 12143510.0}, {"date": "2026-07-08", "close": 162.3, "volume": 9287864.0}, {"date": "2026-07-09", "close": 162.17, "volume": 9576421.0}, {"date": "2026-07-10", "close": 160.84, "volume": 9497113.0}, {"date": "2026-07-13", "close": 161.41, "volume": 6873021.0}, {"date": "2026-07-14", "close": 158.29, "volume": 11523030.0}, {"date": "2026-07-15", "close": 158.29, "volume": 10885300.0}, {"date": "2026-07-16", "close": 161.8, "volume": 11819020.0}, {"date": "2026-07-17", "close": 161.09, "volume": 9166517.0}, {"date": "2026-07-20", "close": 159.25, "volume": 6635282.0}, {"date": "2026-07-21", "close": 160.25, "volume": 6594892.0}, {"date": "2026-07-22", "close": 159.43, "volume": 5599525.0}, {"date": "2026-07-23", "close": 161.44, "volume": 6448150.0}, {"date": "2026-07-24", "close": 162.57, "volume": 7647910.0}, {"date": "2026-07-27", "close": 163.4, "volume": 8064899.0}, {"date": "2026-07-28", "close": 167.26, "volume": 12774750.0}, {"date": "2026-07-29", "close": 166.24, "volume": 11658260.0}, {"date": "2026-07-30", "close": 163.52, "volume": 12483480.0}, {"date": "2026-07-31", "close": 162.55, "volume": 9604930.0}, {"date": "2026-08-03", "close": 162.24, "volume": 10986290.0}, {"date": "2026-08-04", "close": 162.1, "volume": 15129630.0}, {"date": "2026-08-05", "close": 164.16, "volume": 15216000.0}, {"date": "2026-08-06", "close": 164.45, "volume": 9435137.0}, {"date": "2026-08-07", "close": 165.68, "volume": 7971774.0}], "refreshing": true}