{"ticker": "BIV", "overview": {"name": "Vanguard Intermediate-Term Bond 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": "BIV", "has_prices": true, "as_of": "2026-08-07", "last": 75.69, "prev_close": 75.54, "change": 0.14999999999999147, "change_pct": 0.0019857029388402362, "session_volume": 1344682.0, "vwap_5": 75.63814835434613, "vwap_20": 75.81210179313888, "vwap_60": 76.17961264917514, "vwap_250": 77.4767246587597, "high_52w": 79.03, "low_52w": 75.42, "avg_volume_20": 1713057.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-4a94219824784da7b598c98a9fe676da-0", "src": "CONGRESS", "ticker": "BIV", "cik": "", "company": "Vanguard Intermediate-Term Bond ETF", "company_raw": "Vanguard Intermediate-Term Bond Index Fund ETF Sha", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven files a buy in BIV ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/", "trade_date": "2019-12-31", "timestamp": "2019-12-31", "mins": 3598129}], "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. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2019-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2019-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a942198-2478-4da7-b598-c98a9fe676da/"}}], "activity": [], "announcements": [], "performance": {"ticker": "BIV", "has_prices": true, "summary": {"n": 1, "avg": -0.1321944508140335, "win_rate": 0.0, "best": -0.1321944508140335, "worst": -0.1321944508140335, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2019-12-31", "score": 0.0, "ref_price": 87.22, "return": -0.1321944508140335}]}, "price_series": [{"date": "2016-08-08", "close": 87.58, "volume": 811211.0}, {"date": "2016-08-09", "close": 87.85, "volume": 654256.0}, {"date": "2016-08-10", "close": 88.06, "volume": 733463.0}, {"date": "2016-08-11", "close": 87.68, "volume": 767157.0}, {"date": "2016-08-12", "close": 88.01, "volume": 901992.0}, {"date": "2016-08-15", "close": 87.8, "volume": 621138.0}, {"date": "2016-08-16", "close": 87.68, "volume": 710482.0}, {"date": "2016-08-17", "close": 87.84, "volume": 405928.0}, {"date": "2016-08-18", "close": 87.95, "volume": 464257.0}, {"date": "2016-08-19", "close": 87.74, "volume": 457315.0}, {"date": "2016-08-22", "close": 87.89, "volume": 662403.0}, {"date": "2016-08-23", "close": 87.94, "volume": 983577.0}, {"date": "2016-08-24", "close": 87.88, "volume": 855682.0}, {"date": "2016-08-25", "close": 87.77, "volume": 503540.0}, {"date": "2016-08-26", "close": 87.44, "volume": 825804.0}, {"date": "2016-08-29", "close": 87.79, "volume": 488590.0}, {"date": "2016-08-30", "close": 87.76, "volume": 597541.0}, {"date": "2016-08-31", "close": 87.7, "volume": 584174.0}, {"date": "2016-09-01", "close": 87.57, "volume": 704922.0}, {"date": "2016-09-02", "close": 87.46, "volume": 638665.0}, {"date": "2016-09-06", "close": 87.81, "volume": 603346.0}, {"date": "2016-09-07", "close": 87.86, "volume": 566416.0}, {"date": "2016-09-08", "close": 87.46, "volume": 688078.0}, {"date": "2016-09-09", "close": 87.08, "volume": 655680.0}, {"date": "2016-09-12", "close": 87.14, "volume": 743580.0}, {"date": "2016-09-13", "close": 86.85, "volume": 790026.0}, {"date": "2016-09-14", "close": 87.105, "volume": 576768.0}, {"date": "2016-09-15", "close": 87.1, "volume": 675153.0}, {"date": "2016-09-16", "close": 87.19, "volume": 448462.0}, {"date": "2016-09-19", "close": 87.13, "volume": 482456.0}, {"date": "2016-09-20", "close": 87.16, "volume": 695958.0}, {"date": "2016-09-21", "close": 87.39, "volume": 526848.0}, {"date": "2016-09-22", "close": 87.55, "volume": 842143.0}, {"date": "2016-09-23", "close": 87.58, "volume": 879027.0}, {"date": "2016-09-26", "close": 87.7, "volume": 707562.0}, {"date": "2016-09-27", "close": 87.86, "volume": 786334.0}, {"date": "2016-09-28", "close": 87.87, "volume": 655862.0}, {"date": "2016-09-29", "close": 87.84, "volume": 1003298.0}, {"date": "2016-09-30", "close": 87.66, "volume": 769012.0}, {"date": "2016-10-03", "close": 87.34, "volume": 1036368.0}, {"date": "2016-10-04", "close": 87.11, "volume": 696148.0}, {"date": "2016-10-05", "close": 86.91, "volume": 1109197.0}, {"date": "2016-10-06", "close": 86.84, "volume": 654067.0}, {"date": "2016-10-07", "close": 86.94, "volume": 588736.0}, {"date": "2016-10-10", "close": 86.89, "volume": 704918.0}, {"date": "2016-10-11", "close": 86.76, "volume": 625639.0}, {"date": "2016-10-12", "close": 86.78, "volume": 631173.0}, {"date": "2016-10-13", "close": 86.9, "volume": 562370.0}, {"date": "2016-10-14", "close": 86.76, "volume": 769595.0}, {"date": "2016-10-17", "close": 86.94, "volume": 610563.0}, {"date": "2016-10-18", "close": 87.09, "volume": 663122.0}, {"date": "2016-10-19", "close": 87.17, "volume": 677111.0}, {"date": "2016-10-20", "close": 87.06, "volume": 429983.0}, {"date": "2016-10-21", "close": 87.13, "volume": 440904.0}, {"date": "2016-10-24", "close": 86.99, "volume": 476875.0}, {"date": "2016-10-25", "close": 86.98, "volume": 596328.0}, {"date": "2016-10-26", "close": 86.81, "volume": 644981.0}, {"date": "2016-10-27", "close": 86.61, "volume": 566833.0}, {"date": "2016-10-28", "close": 86.55, "volume": 563959.0}, {"date": "2016-10-31", "close": 86.65, "volume": 458021.0}, {"date": "2016-11-01", "close": 86.41, "volume": 743746.0}, {"date": "2016-11-02", "close": 86.64, "volume": 589102.0}, {"date": "2016-11-03", "close": 86.58, "volume": 492967.0}, {"date": "2016-11-04", "close": 86.72, "volume": 553831.0}, {"date": "2016-11-07", "close": 86.51, "volume": 591883.0}, {"date": "2016-11-08", "close": 86.29, "volume": 858755.0}, {"date": "2016-11-09", "close": 85.27, "volume": 894356.0}, {"date": "2016-11-10", "close": 84.94, "volume": 1011738.0}, {"date": "2016-11-11", "close": 84.75, "volume": 722263.0}, {"date": "2016-11-14", "close": 84.3, "volume": 667244.0}, {"date": "2016-11-15", "close": 84.41, "volume": 1048674.0}, {"date": "2016-11-16", "close": 84.42, "volume": 746515.0}, {"date": "2016-11-17", "close": 84.1, "volume": 782022.0}, {"date": "2016-11-18", "close": 83.78, "volume": 748244.0}, {"date": "2016-11-21", "close": 83.79, "volume": 741201.0}, {"date": "2016-11-22", "close": 83.9, "volume": 957146.0}, {"date": "2016-11-23", "close": 83.59, "volume": 822157.0}, {"date": "2016-11-25", "close": 83.61, "volume": 633124.0}, {"date": "2016-11-28", "close": 83.9, "volume": 609245.0}, {"date": "2016-11-29", "close": 83.98, "volume": 1031958.0}, {"date": "2016-11-30", "close": 83.62, "volume": 710696.0}, {"date": "2016-12-01", "close": 83.08, "volume": 1114512.0}, {"date": "2016-12-02", "close": 83.41, "volume": 805534.0}, {"date": "2016-12-05", "close": 83.41, "volume": 710649.0}, {"date": "2016-12-06", "close": 83.5, "volume": 1063954.0}, {"date": "2016-12-07", "close": 83.82, "volume": 811307.0}, {"date": "2016-12-08", "close": 83.53, "volume": 804318.0}, {"date": "2016-12-09", "close": 83.26, "volume": 1001413.0}, {"date": "2016-12-12", "close": 83.26, "volume": 920980.0}, {"date": "2016-12-13", "close": 83.28, "volume": 925634.0}, {"date": "2016-12-14", "close": 82.71, "volume": 799491.0}, {"date": "2016-12-15", "close": 82.43, "volume": 999979.0}, {"date": "2016-12-16", "close": 82.48, "volume": 906702.0}, {"date": "2016-12-19", "close": 82.86, "volume": 1126599.0}, {"date": "2016-12-20", "close": 82.69, "volume": 1080461.0}, {"date": "2016-12-21", "close": 82.87, "volume": 1086784.0}, {"date": "2016-12-22", "close": 82.37, "volume": 1242735.0}, {"date": "2016-12-23", "close": 82.45, "volume": 627251.0}, {"date": "2016-12-27", "close": 82.25, "volume": 871481.0}, {"date": "2016-12-28", "close": 82.54, "volume": 793860.0}, {"date": "2016-12-29", "close": 82.8, "volume": 1068001.0}, {"date": "2016-12-30", "close": 83.07, "volume": 1331817.0}, {"date": "2017-01-03", "close": 83.01, "volume": 2896868.0}, {"date": "2017-01-04", "close": 83.09, "volume": 757019.0}, {"date": "2017-01-05", "close": 83.48, "volume": 774224.0}, {"date": "2017-01-06", "close": 83.2, "volume": 761812.0}, {"date": "2017-01-09", "close": 83.41, "volume": 860323.0}, {"date": "2017-01-10", "close": 83.43, "volume": 627103.0}, {"date": "2017-01-11", "close": 83.48, "volume": 634374.0}, {"date": "2017-01-12", "close": 83.52, "volume": 791754.0}, {"date": "2017-01-13", "close": 83.38, "volume": 597867.0}, {"date": "2017-01-17", "close": 83.76, "volume": 1080164.0}, {"date": "2017-01-18", "close": 83.26, "volume": 1230020.0}, {"date": "2017-01-19", "close": 83.04, "volume": 1231622.0}, {"date": "2017-01-20", "close": 83.16, "volume": 783338.0}, {"date": "2017-01-23", "close": 83.45, "volume": 4585669.0}, {"date": "2017-01-24", "close": 83.23, "volume": 820746.0}, {"date": "2017-01-25", "close": 82.9, "volume": 1082537.0}, {"date": "2017-01-26", "close": 83.01, "volume": 847958.0}, {"date": "2017-01-27", "close": 83.1, "volume": 685450.0}, {"date": "2017-01-30", "close": 83.04, "volume": 639432.0}, {"date": "2017-01-31", "close": 83.34, "volume": 831624.0}, {"date": "2017-02-01", "close": 83.01, "volume": 888358.0}, {"date": "2017-02-02", "close": 83.05, "volume": 779822.0}, {"date": "2017-02-03", "close": 83.13, "volume": 670349.0}, {"date": "2017-02-06", "close": 83.46, "volume": 728205.0}, {"date": "2017-02-07", "close": 83.55, "volume": 655436.0}, {"date": "2017-02-08", "close": 83.84, "volume": 839366.0}, {"date": "2017-02-09", "close": 83.46, "volume": 609909.0}, {"date": "2017-02-10", "close": 83.42, "volume": 840671.0}, {"date": "2017-02-13", "close": 83.32, "volume": 598020.0}, {"date": "2017-02-14", "close": 83.07, "volume": 1009418.0}, {"date": "2017-02-15", "close": 82.95, "volume": 572287.0}, {"date": "2017-02-16", "close": 83.19, "volume": 640169.0}, {"date": "2017-02-17", "close": 83.41, "volume": 678413.0}, {"date": "2017-02-21", "close": 83.39, "volume": 539034.0}, {"date": "2017-02-22", "close": 83.52, "volume": 467317.0}, {"date": "2017-02-23", "close": 83.68, "volume": 518744.0}, {"date": "2017-02-24", "close": 84.04, "volume": 401059.0}, {"date": "2017-02-27", "close": 83.78, "volume": 541478.0}, {"date": "2017-02-28", "close": 83.78, "volume": 637451.0}, {"date": "2017-03-01", "close": 83.22, "volume": 671063.0}, {"date": "2017-03-02", "close": 83.01, "volume": 624120.0}, {"date": "2017-03-03", "close": 83.07, "volume": 455584.0}, {"date": "2017-03-06", "close": 83.03, "volume": 609501.0}, {"date": "2017-03-07", "close": 82.86, "volume": 579969.0}, {"date": "2017-03-08", "close": 82.58, "volume": 646986.0}, {"date": "2017-03-09", "close": 82.36, "volume": 603971.0}, {"date": "2017-03-10", "close": 82.54, "volume": 481525.0}, {"date": "2017-03-13", "close": 82.31, "volume": 722348.0}, {"date": "2017-03-14", "close": 82.4, "volume": 625011.0}, {"date": "2017-03-15", "close": 83.06, "volume": 666103.0}, {"date": "2017-03-16", "close": 82.87, "volume": 660314.0}, {"date": "2017-03-17", "close": 83.05, "volume": 679609.0}, {"date": "2017-03-20", "close": 83.2127, "volume": 476231.0}, {"date": "2017-03-21", "close": 83.41, "volume": 769047.0}, {"date": "2017-03-22", "close": 83.55, "volume": 724641.0}, {"date": "2017-03-23", "close": 83.46, "volume": 475650.0}, {"date": "2017-03-24", "close": 83.48, "volume": 1090996.0}, {"date": "2017-03-27", "close": 83.68, "volume": 464234.0}, {"date": "2017-03-28", "close": 83.47, "volume": 588942.0}, {"date": "2017-03-29", "close": 83.7, "volume": 460966.0}, {"date": "2017-03-30", "close": 83.46, "volume": 665130.0}, {"date": "2017-03-31", "close": 83.61, "volume": 624543.0}, {"date": "2017-04-03", "close": 83.75, "volume": 625835.0}, {"date": "2017-04-04", "close": 83.75, "volume": 561145.0}, {"date": "2017-04-05", "close": 83.88, "volume": 416214.0}, {"date": "2017-04-06", "close": 83.85, "volume": 775807.0}, {"date": "2017-04-07", "close": 83.57, "volume": 491849.0}, {"date": "2017-04-10", "close": 83.75, "volume": 431918.0}, {"date": "2017-04-11", "close": 84.09, "volume": 517228.0}, {"date": "2017-04-12", "close": 84.32, "volume": 378265.0}, {"date": "2017-04-13", "close": 84.38, "volume": 470875.0}, {"date": "2017-04-17", "close": 84.4, "volume": 428791.0}, {"date": "2017-04-18", "close": 84.71, "volume": 458299.0}, {"date": "2017-04-19", "close": 84.54, "volume": 428789.0}, {"date": "2017-04-20", "close": 84.47, "volume": 1355850.0}, {"date": "2017-04-21", "close": 84.51, "volume": 1064926.0}, {"date": "2017-04-24", "close": 84.4, "volume": 701965.0}, {"date": "2017-04-25", "close": 84.05, "volume": 441874.0}, {"date": "2017-04-26", "close": 84.19, "volume": 443375.0}, {"date": "2017-04-27", "close": 84.31, "volume": 382526.0}, {"date": "2017-04-28", "close": 84.39, "volume": 406750.0}, {"date": "2017-05-01", "close": 84.11, "volume": 458301.0}, {"date": "2017-05-02", "close": 84.26, "volume": 539099.0}, {"date": "2017-05-03", "close": 84.05, "volume": 471564.0}, {"date": "2017-05-04", "close": 83.92, "volume": 542815.0}, {"date": "2017-05-05", "close": 83.92, "volume": 451954.0}, {"date": "2017-05-08", "close": 83.8, "volume": 395198.0}, {"date": "2017-05-09", "close": 83.75, "volume": 465792.0}, {"date": "2017-05-10", "close": 83.79, "volume": 474424.0}, {"date": "2017-05-11", "close": 83.81, "volume": 418042.0}, {"date": "2017-05-12", "close": 84.21, "volume": 389615.0}, {"date": "2017-05-15", "close": 84.18, "volume": 429496.0}, {"date": "2017-05-16", "close": 84.29, "volume": 437618.0}, {"date": "2017-05-17", "close": 84.8, "volume": 1315791.0}, {"date": "2017-05-18", "close": 84.7, "volume": 655059.0}, {"date": "2017-05-19", "close": 84.71, "volume": 516250.0}, {"date": "2017-05-22", "close": 84.69, "volume": 448027.0}, {"date": "2017-05-23", "close": 84.45, "volume": 496347.0}, {"date": "2017-05-24", "close": 84.66, "volume": 565279.0}, {"date": "2017-05-25", "close": 84.67, "volume": 433625.0}, {"date": "2017-05-26", "close": 84.64, "volume": 331124.0}, {"date": "2017-05-30", "close": 84.86, "volume": 585913.0}, {"date": "2017-05-31", "close": 84.91, "volume": 359545.0}, {"date": "2017-06-01", "close": 84.72, "volume": 695984.0}, {"date": "2017-06-02", "close": 84.97, "volume": 460306.0}, {"date": "2017-06-05", "close": 84.88, "volume": 434036.0}, {"date": "2017-06-06", "close": 85.15, "volume": 434924.0}, {"date": "2017-06-07", "close": 85.02, "volume": 708787.0}, {"date": "2017-06-08", "close": 84.88, "volume": 599223.0}, {"date": "2017-06-09", "close": 84.84, "volume": 751721.0}, {"date": "2017-06-12", "close": 84.78, "volume": 409705.0}, {"date": "2017-06-13", "close": 84.86, "volume": 428759.0}, {"date": "2017-06-14", "close": 85.22, "volume": 440397.0}, {"date": "2017-06-15", "close": 85.0, "volume": 489951.0}, {"date": "2017-06-16", "close": 85.14, "volume": 466436.0}, {"date": "2017-06-19", "close": 84.88, "volume": 526033.0}, {"date": "2017-06-20", "close": 85.02, "volume": 498689.0}, {"date": "2017-06-21", "close": 85.08, "volume": 431420.0}, {"date": "2017-06-22", "close": 85.12, "volume": 403885.0}, {"date": "2017-06-23", "close": 85.14, "volume": 436235.0}, {"date": "2017-06-26", "close": 85.22, "volume": 388323.0}, {"date": "2017-06-27", "close": 84.88, "volume": 492549.0}, {"date": "2017-06-28", "close": 84.89, "volume": 599651.0}, {"date": "2017-06-29", "close": 84.67, "volume": 506643.0}, {"date": "2017-06-30", "close": 84.53, "volume": 596053.0}, {"date": "2017-07-03", "close": 84.05, "volume": 696528.0}, {"date": "2017-07-05", "close": 84.24, "volume": 585962.0}, {"date": "2017-07-06", "close": 84.01, "volume": 529009.0}, {"date": "2017-07-07", "close": 83.96, "volume": 442415.0}, {"date": "2017-07-10", "close": 84.09, "volume": 476109.0}, {"date": "2017-07-11", "close": 84.2, "volume": 524084.0}, {"date": "2017-07-12", "close": 84.46, "volume": 568040.0}, {"date": "2017-07-13", "close": 84.34, "volume": 385213.0}, {"date": "2017-07-14", "close": 84.56, "volume": 461068.0}, {"date": "2017-07-17", "close": 84.65, "volume": 591634.0}, {"date": "2017-07-18", "close": 84.84, "volume": 436678.0}, {"date": "2017-07-19", "close": 84.83, "volume": 416654.0}, {"date": "2017-07-20", "close": 84.9, "volume": 807271.0}, {"date": "2017-07-21", "close": 85.05, "volume": 475770.0}, {"date": "2017-07-24", "close": 84.92, "volume": 393426.0}, {"date": "2017-07-25", "close": 84.58, "volume": 541194.0}, {"date": "2017-07-26", "close": 84.8, "volume": 616527.0}, {"date": "2017-07-27", "close": 84.73, "volume": 432506.0}, {"date": "2017-07-28", "close": 84.87, "volume": 320227.0}, {"date": "2017-07-31", "close": 84.89, "volume": 400989.0}, {"date": "2017-08-01", "close": 84.89, "volume": 669848.0}, {"date": "2017-08-02", "close": 84.86, "volume": 542395.0}, {"date": "2017-08-03", "close": 85.04, "volume": 448863.0}, {"date": "2017-08-04", "close": 84.81, "volume": 454002.0}, {"date": "2017-08-07", "close": 84.86, "volume": 443572.0}, {"date": "2017-08-08", "close": 84.7, "volume": 470605.0}, {"date": "2017-08-09", "close": 84.79, "volume": 455531.0}, {"date": "2017-08-10", "close": 85.01, "volume": 486003.0}, {"date": "2017-08-11", "close": 85.11, "volume": 379503.0}, {"date": "2017-08-14", "close": 84.95, "volume": 443733.0}, {"date": "2017-08-15", "close": 84.79, "volume": 417147.0}, {"date": "2017-08-16", "close": 84.95, "volume": 543912.0}, {"date": "2017-08-17", "close": 85.09, "volume": 1392037.0}, {"date": "2017-08-18", "close": 85.01, "volume": 431661.0}, {"date": "2017-08-21", "close": 85.1, "volume": 305687.0}, {"date": "2017-08-22", "close": 85.04, "volume": 380557.0}, {"date": "2017-08-23", "close": 85.28, "volume": 583059.0}, {"date": "2017-08-24", "close": 85.18, "volume": 488135.0}, {"date": "2017-08-25", "close": 85.27, "volume": 403783.0}, {"date": "2017-08-28", "close": 85.41, "volume": 322320.0}, {"date": "2017-08-29", "close": 85.52, "volume": 414160.0}, {"date": "2017-08-30", "close": 85.49, "volume": 513349.0}, {"date": "2017-08-31", "close": 85.61, "volume": 1042768.0}, {"date": "2017-09-01", "close": 85.2, "volume": 503420.0}, {"date": "2017-09-05", "close": 85.62, "volume": 365422.0}, {"date": "2017-09-06", "close": 85.43, "volume": 396081.0}, {"date": "2017-09-07", "close": 85.8, "volume": 439132.0}, {"date": "2017-09-08", "close": 85.69, "volume": 444749.0}, {"date": "2017-09-11", "close": 85.32, "volume": 458973.0}, {"date": "2017-09-12", "close": 85.23, "volume": 396988.0}, {"date": "2017-09-13", "close": 85.08, "volume": 543197.0}, {"date": "2017-09-14", "close": 85.12, "volume": 487541.0}, {"date": "2017-09-15", "close": 85.08, "volume": 421680.0}, {"date": "2017-09-18", "close": 84.99, "volume": 407186.0}, {"date": "2017-09-19", "close": 84.94, "volume": 415488.0}, {"date": "2017-09-20", "close": 84.79, "volume": 494636.0}, {"date": "2017-09-21", "close": 84.74, "volume": 388109.0}, {"date": "2017-09-22", "close": 84.8, "volume": 443483.0}, {"date": "2017-09-25", "close": 85.05, "volume": 904043.0}, {"date": "2017-09-26", "close": 85.01, "volume": 436816.0}, {"date": "2017-09-27", "close": 84.73, "volume": 488761.0}, {"date": "2017-09-28", "close": 84.74, "volume": 434194.0}, {"date": "2017-09-29", "close": 84.66, "volume": 724213.0}, {"date": "2017-10-02", "close": 84.52, "volume": 742051.0}, {"date": "2017-10-03", "close": 84.61, "volume": 718754.0}, {"date": "2017-10-04", "close": 84.65, "volume": 688401.0}, {"date": "2017-10-05", "close": 84.54, "volume": 576911.0}, {"date": "2017-10-06", "close": 84.41, "volume": 600817.0}, {"date": "2017-10-09", "close": 84.48, "volume": 443030.0}, {"date": "2017-10-10", "close": 84.55, "volume": 482231.0}, {"date": "2017-10-11", "close": 84.62, "volume": 447998.0}, {"date": "2017-10-12", "close": 84.62, "volume": 528674.0}, {"date": "2017-10-13", "close": 84.84, "volume": 472987.0}, {"date": "2017-10-16", "close": 84.77, "volume": 498021.0}, {"date": "2017-10-17", "close": 84.76, "volume": 545430.0}, {"date": "2017-10-18", "close": 84.58, "volume": 575711.0}, {"date": "2017-10-19", "close": 84.66, "volume": 638441.0}, {"date": "2017-10-20", "close": 84.4, "volume": 457746.0}, {"date": "2017-10-23", "close": 84.49, "volume": 646398.0}, {"date": "2017-10-24", "close": 84.34, "volume": 1339697.0}, {"date": "2017-10-25", "close": 84.21, "volume": 599203.0}, {"date": "2017-10-26", "close": 84.16, "volume": 501160.0}, {"date": "2017-10-27", "close": 84.35, "volume": 522612.0}, {"date": "2017-10-30", "close": 84.58, "volume": 571514.0}, {"date": "2017-10-31", "close": 84.49, "volume": 553022.0}, {"date": "2017-11-01", "close": 84.35, "volume": 515692.0}, {"date": "2017-11-02", "close": 84.42, "volume": 501205.0}, {"date": "2017-11-03", "close": 84.48, "volume": 543517.0}, {"date": "2017-11-06", "close": 84.54, "volume": 446975.0}, {"date": "2017-11-07", "close": 84.56, "volume": 623230.0}, {"date": "2017-11-08", "close": 84.46, "volume": 500432.0}, {"date": "2017-11-09", "close": 84.4, "volume": 419419.0}, {"date": "2017-11-10", "close": 84.0, "volume": 480761.0}, {"date": "2017-11-13", "close": 83.96, "volume": 531699.0}, {"date": "2017-11-14", "close": 84.09, "volume": 510279.0}, {"date": "2017-11-15", "close": 84.34, "volume": 659050.0}, {"date": "2017-11-16", "close": 84.2, "volume": 495247.0}, {"date": "2017-11-17", "close": 84.28, "volume": 847082.0}, {"date": "2017-11-20", "close": 84.11, "volume": 664694.0}, {"date": "2017-11-21", "close": 84.17, "volume": 471134.0}, {"date": "2017-11-22", "close": 84.39, "volume": 491592.0}, {"date": "2017-11-24", "close": 84.36, "volume": 232609.0}, {"date": "2017-11-27", "close": 84.44, "volume": 449343.0}, {"date": "2017-11-28", "close": 84.5, "volume": 458217.0}, {"date": "2017-11-29", "close": 84.25, "volume": 709565.0}, {"date": "2017-11-30", "close": 84.08, "volume": 732444.0}, {"date": "2017-12-01", "close": 84.12, "volume": 556366.0}, {"date": "2017-12-04", "close": 84.06, "volume": 908221.0}, {"date": "2017-12-05", "close": 84.16, "volume": 485180.0}, {"date": "2017-12-06", "close": 84.26, "volume": 717549.0}, {"date": "2017-12-07", "close": 84.17, "volume": 537606.0}, {"date": "2017-12-08", "close": 84.09, "volume": 658398.0}, {"date": "2017-12-11", "close": 84.04, "volume": 606569.0}, {"date": "2017-12-12", "close": 84.0, "volume": 487535.0}, {"date": "2017-12-13", "close": 84.37, "volume": 827797.0}, {"date": "2017-12-14", "close": 84.29, "volume": 520972.0}, {"date": "2017-12-15", "close": 84.25, "volume": 525043.0}, {"date": "2017-12-18", "close": 84.12, "volume": 541684.0}, {"date": "2017-12-19", "close": 83.78, "volume": 533733.0}, {"date": "2017-12-20", "close": 83.64, "volume": 749904.0}, {"date": "2017-12-21", "close": 83.68, "volume": 542666.0}, {"date": "2017-12-22", "close": 83.72, "volume": 734946.0}, {"date": "2017-12-26", "close": 83.52, "volume": 557493.0}, {"date": "2017-12-27", "close": 83.73, "volume": 572667.0}, {"date": "2017-12-28", "close": 83.69, "volume": 618564.0}, {"date": "2017-12-29", "close": 83.83, "volume": 476976.0}, {"date": "2018-01-02", "close": 83.56, "volume": 670662.0}, {"date": "2018-01-03", "close": 83.65, "volume": 684390.0}, {"date": "2018-01-04", "close": 83.65, "volume": 861891.0}, {"date": "2018-01-05", "close": 83.54, "volume": 620589.0}, {"date": "2018-01-08", "close": 83.5, "volume": 989200.0}, {"date": "2018-01-09", "close": 83.32, "volume": 589980.0}, {"date": "2018-01-10", "close": 83.31, "volume": 955858.0}, {"date": "2018-01-11", "close": 83.34, "volume": 1046757.0}, {"date": "2018-01-12", "close": 83.25, "volume": 816734.0}, {"date": "2018-01-16", "close": 83.27, "volume": 940111.0}, {"date": "2018-01-17", "close": 83.12, "volume": 892096.0}, {"date": "2018-01-18", "close": 82.91, "volume": 767658.0}, {"date": "2018-01-19", "close": 82.74, "volume": 806426.0}, {"date": "2018-01-22", "close": 82.75, "volume": 889266.0}, {"date": "2018-01-23", "close": 82.94, "volume": 783561.0}, {"date": "2018-01-24", "close": 82.81, "volume": 1080491.0}, {"date": "2018-01-25", "close": 82.96, "volume": 1021916.0}, {"date": "2018-01-26", "close": 82.79, "volume": 821959.0}, {"date": "2018-01-29", "close": 82.69, "volume": 960844.0}, {"date": "2018-01-30", "close": 82.55, "volume": 1004294.0}, {"date": "2018-01-31", "close": 82.54, "volume": 2697819.0}, {"date": "2018-02-01", "close": 82.05, "volume": 1058524.0}, {"date": "2018-02-02", "close": 81.82, "volume": 1156164.0}, {"date": "2018-02-05", "close": 82.18, "volume": 1061950.0}, {"date": "2018-02-06", "close": 81.97, "volume": 1435403.0}, {"date": "2018-02-07", "close": 81.79, "volume": 1485458.0}, {"date": "2018-02-08", "close": 81.76, "volume": 777414.0}, {"date": "2018-02-09", "close": 81.59, "volume": 938644.0}, {"date": "2018-02-12", "close": 81.62, "volume": 818502.0}, {"date": "2018-02-13", "close": 81.61, "volume": 780414.0}, {"date": "2018-02-14", "close": 81.24, "volume": 747264.0}, {"date": "2018-02-15", "close": 81.35, "volume": 1469331.0}, {"date": "2018-02-16", "close": 81.56, "volume": 1333428.0}, {"date": "2018-02-20", "close": 81.43, "volume": 654674.0}, {"date": "2018-02-21", "close": 81.24, "volume": 666842.0}, {"date": "2018-02-22", "close": 81.27, "volume": 574746.0}, {"date": "2018-02-23", "close": 81.58, "volume": 547727.0}, {"date": "2018-02-26", "close": 81.61, "volume": 530447.0}, {"date": "2018-02-27", "close": 81.42, "volume": 1092705.0}, {"date": "2018-02-28", "close": 81.51, "volume": 770963.0}, {"date": "2018-03-01", "close": 81.55, "volume": 573746.0}, {"date": "2018-03-02", "close": 81.27, "volume": 587193.0}, {"date": "2018-03-05", "close": 81.24, "volume": 576075.0}, {"date": "2018-03-06", "close": 81.26, "volume": 908095.0}, {"date": "2018-03-07", "close": 81.25, "volume": 754064.0}, {"date": "2018-03-08", "close": 81.38, "volume": 756905.0}, {"date": "2018-03-09", "close": 81.21, "volume": 496547.0}, {"date": "2018-03-12", "close": 81.31, "volume": 565500.0}, {"date": "2018-03-13", "close": 81.35, "volume": 505297.0}, {"date": "2018-03-14", "close": 81.46, "volume": 1345432.0}, {"date": "2018-03-15", "close": 81.44, "volume": 450490.0}, {"date": "2018-03-16", "close": 81.4, "volume": 503769.0}, {"date": "2018-03-19", "close": 81.33, "volume": 436912.0}, {"date": "2018-03-20", "close": 81.2, "volume": 474509.0}, {"date": "2018-03-21", "close": 81.18, "volume": 596706.0}, {"date": "2018-03-22", "close": 81.35, "volume": 537567.0}, {"date": "2018-03-23", "close": 81.34, "volume": 812783.0}, {"date": "2018-03-26", "close": 81.25, "volume": 646038.0}, {"date": "2018-03-27", "close": 81.61, "volume": 497928.0}, {"date": "2018-03-28", "close": 81.58, "volume": 1727021.0}, {"date": "2018-03-29", "close": 81.77, "volume": 599212.0}, {"date": "2018-04-02", "close": 81.61, "volume": 490219.0}, {"date": "2018-04-03", "close": 81.43, "volume": 486892.0}, {"date": "2018-04-04", "close": 81.46, "volume": 509992.0}, {"date": "2018-04-05", "close": 81.36, "volume": 538714.0}, {"date": "2018-04-06", "close": 81.58, "volume": 452695.0}, {"date": "2018-04-09", "close": 81.64, "volume": 515872.0}, {"date": "2018-04-10", "close": 81.53, "volume": 710512.0}, {"date": "2018-04-11", "close": 81.56, "volume": 669426.0}, {"date": "2018-04-12", "close": 81.38, "volume": 631790.0}, {"date": "2018-04-13", "close": 81.4, "volume": 407451.0}, {"date": "2018-04-16", "close": 81.35, "volume": 442601.0}, {"date": "2018-04-17", "close": 81.41, "volume": 531191.0}, {"date": "2018-04-18", "close": 81.15, "volume": 461746.0}, {"date": "2018-04-19", "close": 80.95, "volume": 713289.0}, {"date": "2018-04-20", "close": 80.74, "volume": 658906.0}, {"date": "2018-04-23", "close": 80.64, "volume": 565080.0}, {"date": "2018-04-24", "close": 80.625, "volume": 500513.0}, {"date": "2018-04-25", "close": 80.45, "volume": 628806.0}, {"date": "2018-04-26", "close": 80.67, "volume": 440276.0}, {"date": "2018-04-27", "close": 80.75, "volume": 538597.0}, {"date": "2018-04-30", "close": 80.73, "volume": 1098745.0}, {"date": "2018-05-01", "close": 80.39, "volume": 547630.0}, {"date": "2018-05-02", "close": 80.45, "volume": 541511.0}, {"date": "2018-05-03", "close": 80.56, "volume": 535838.0}, {"date": "2018-05-04", "close": 80.57, "volume": 463438.0}, {"date": "2018-05-07", "close": 80.55, "volume": 493317.0}, {"date": "2018-05-08", "close": 80.44, "volume": 550632.0}, {"date": "2018-05-09", "close": 80.3, "volume": 517291.0}, {"date": "2018-05-10", "close": 80.49, "volume": 426487.0}, {"date": "2018-05-11", "close": 80.55, "volume": 719192.0}, {"date": "2018-05-14", "close": 80.45, "volume": 575275.0}, {"date": "2018-05-15", "close": 80.06, "volume": 443220.0}, {"date": "2018-05-16", "close": 79.96, "volume": 476877.0}, {"date": "2018-05-17", "close": 79.95, "volume": 390624.0}, {"date": "2018-05-18", "close": 80.15, "volume": 384461.0}, {"date": "2018-05-21", "close": 80.19, "volume": 564242.0}, {"date": "2018-05-22", "close": 80.2, "volume": 461438.0}, {"date": "2018-05-23", "close": 80.5, "volume": 388121.0}, {"date": "2018-05-24", "close": 80.67, "volume": 497939.0}, {"date": "2018-05-25", "close": 80.92, "volume": 351063.0}, {"date": "2018-05-29", "close": 81.47, "volume": 467846.0}, {"date": "2018-05-30", "close": 81.14, "volume": 494969.0}, {"date": "2018-05-31", "close": 81.15, "volume": 456946.0}, {"date": "2018-06-01", "close": 80.77, "volume": 307476.0}, {"date": "2018-06-04", "close": 80.54, "volume": 385158.0}, {"date": "2018-06-05", "close": 80.76, "volume": 466742.0}, {"date": "2018-06-06", "close": 80.44, "volume": 1413029.0}, {"date": "2018-06-07", "close": 80.68, "volume": 682339.0}, {"date": "2018-06-08", "close": 80.55, "volume": 1567250.0}, {"date": "2018-06-11", "close": 80.55, "volume": 1587456.0}, {"date": "2018-06-12", "close": 80.53, "volume": 1452337.0}, {"date": "2018-06-13", "close": 80.43, "volume": 458324.0}, {"date": "2018-06-14", "close": 80.59, "volume": 438500.0}, {"date": "2018-06-15", "close": 80.61, "volume": 537585.0}, {"date": "2018-06-18", "close": 80.59, "volume": 503966.0}, {"date": "2018-06-19", "close": 80.75, "volume": 409771.0}, {"date": "2018-06-20", "close": 80.54, "volume": 968640.0}, {"date": "2018-06-21", "close": 80.59, "volume": 10002470.0}, {"date": "2018-06-22", "close": 80.66, "volume": 691752.0}, {"date": "2018-06-25", "close": 80.69, "volume": 1306740.0}, {"date": "2018-06-26", "close": 80.81, "volume": 477051.0}, {"date": "2018-06-27", "close": 81.04, "volume": 442767.0}, {"date": "2018-06-28", "close": 80.95, "volume": 340871.0}, {"date": "2018-06-29", "close": 80.97, "volume": 607528.0}, {"date": "2018-07-02", "close": 80.66, "volume": 937961.0}, {"date": "2018-07-03", "close": 80.92, "volume": 302740.0}, {"date": "2018-07-05", "close": 80.97, "volume": 691714.0}, {"date": "2018-07-06", "close": 81.06, "volume": 367699.0}, {"date": "2018-07-09", "close": 80.92, "volume": 680363.0}, {"date": "2018-07-10", "close": 80.87, "volume": 432258.0}, {"date": "2018-07-11", "close": 81.01, "volume": 596034.0}, {"date": "2018-07-12", "close": 81.02, "volume": 396720.0}, {"date": "2018-07-13", "close": 81.17, "volume": 301379.0}, {"date": "2018-07-16", "close": 80.99, "volume": 663724.0}, {"date": "2018-07-17", "close": 80.99, "volume": 455115.0}, {"date": "2018-07-18", "close": 80.91, "volume": 2810510.0}, {"date": "2018-07-19", "close": 81.09, "volume": 524680.0}, {"date": "2018-07-20", "close": 80.97, "volume": 713191.0}, {"date": "2018-07-23", "close": 80.66, "volume": 2655342.0}, {"date": "2018-07-24", "close": 80.74, "volume": 726760.0}, {"date": "2018-07-25", "close": 80.7, "volume": 1536283.0}, {"date": "2018-07-26", "close": 80.73, "volume": 432513.0}, {"date": "2018-07-27", "close": 80.78, "volume": 316639.0}, {"date": "2018-07-30", "close": 80.71, "volume": 595463.0}, {"date": "2018-07-31", "close": 80.82, "volume": 415760.0}, {"date": "2018-08-01", "close": 80.5, "volume": 497674.0}, {"date": "2018-08-02", "close": 80.56, "volume": 495566.0}, {"date": "2018-08-03", "close": 80.78, "volume": 320476.0}, {"date": "2018-08-06", "close": 80.84, "volume": 299188.0}, {"date": "2018-08-07", "close": 80.67, "volume": 893468.0}, {"date": "2018-08-08", "close": 80.66, "volume": 377012.0}, {"date": "2018-08-09", "close": 80.78, "volume": 322032.0}, {"date": "2018-08-10", "close": 81.03, "volume": 2505150.0}, {"date": "2018-08-13", "close": 81.01, "volume": 707421.0}, {"date": "2018-08-14", "close": 81.0, "volume": 390041.0}, {"date": "2018-08-15", "close": 81.15, "volume": 452532.0}, {"date": "2018-08-16", "close": 81.19, "volume": 398572.0}, {"date": "2018-08-17", "close": 81.19, "volume": 394101.0}, {"date": "2018-08-20", "close": 81.42, "volume": 617787.0}, {"date": "2018-08-21", "close": 81.34, "volume": 414902.0}, {"date": "2018-08-22", "close": 81.4, "volume": 364447.0}, {"date": "2018-08-23", "close": 81.4, "volume": 350014.0}, {"date": "2018-08-24", "close": 81.45, "volume": 422515.0}, {"date": "2018-08-27", "close": 81.29, "volume": 368246.0}, {"date": "2018-08-28", "close": 81.15, "volume": 767254.0}, {"date": "2018-08-29", "close": 81.09, "volume": 557902.0}, {"date": "2018-08-30", "close": 81.22, "volume": 393236.0}, {"date": "2018-08-31", "close": 81.23, "volume": 445542.0}, {"date": "2018-09-04", "close": 80.93, "volume": 486038.0}, {"date": "2018-09-05", "close": 80.88, "volume": 697019.0}, {"date": "2018-09-06", "close": 81.06, "volume": 363558.0}, {"date": "2018-09-07", "close": 80.78, "volume": 404732.0}, {"date": "2018-09-10", "close": 80.78, "volume": 377578.0}, {"date": "2018-09-11", "close": 80.595, "volume": 609895.0}, {"date": "2018-09-12", "close": 80.7, "volume": 335637.0}, {"date": "2018-09-13", "close": 80.73, "volume": 317904.0}, {"date": "2018-09-14", "close": 80.59, "volume": 317699.0}, {"date": "2018-09-17", "close": 80.61, "volume": 446843.0}, {"date": "2018-09-18", "close": 80.37, "volume": 680495.0}, {"date": "2018-09-19", "close": 80.25, "volume": 451025.0}, {"date": "2018-09-20", "close": 80.34, "volume": 375435.0}, {"date": "2018-09-21", "close": 80.35, "volume": 440881.0}, {"date": "2018-09-24", "close": 80.26, "volume": 476303.0}, {"date": "2018-09-25", "close": 80.19, "volume": 1272494.0}, {"date": "2018-09-26", "close": 80.4, "volume": 903284.0}, {"date": "2018-09-27", "close": 80.45, "volume": 554506.0}, {"date": "2018-09-28", "close": 80.48, "volume": 623658.0}, {"date": "2018-10-01", "close": 80.19, "volume": 297895.0}, {"date": "2018-10-02", "close": 80.275, "volume": 639346.0}, {"date": "2018-10-03", "close": 79.89, "volume": 624721.0}, {"date": "2018-10-04", "close": 79.69, "volume": 1500741.0}, {"date": "2018-10-05", "close": 79.53, "volume": 628559.0}, {"date": "2018-10-08", "close": 79.5, "volume": 496286.0}, {"date": "2018-10-09", "close": 79.61, "volume": 838375.0}, {"date": "2018-10-10", "close": 79.64, "volume": 866586.0}, {"date": "2018-10-11", "close": 79.83, "volume": 852824.0}, {"date": "2018-10-12", "close": 79.84, "volume": 717904.0}, {"date": "2018-10-15", "close": 79.83, "volume": 493276.0}, {"date": "2018-10-16", "close": 79.85, "volume": 460679.0}, {"date": "2018-10-17", "close": 79.63, "volume": 663146.0}, {"date": "2018-10-18", "close": 79.73, "volume": 524673.0}, {"date": "2018-10-19", "close": 79.65, "volume": 594338.0}, {"date": "2018-10-22", "close": 79.65, "volume": 473614.0}, {"date": "2018-10-23", "close": 79.77, "volume": 444261.0}, {"date": "2018-10-24", "close": 80.09, "volume": 565682.0}, {"date": "2018-10-25", "close": 79.92, "volume": 727440.0}, {"date": "2018-10-26", "close": 80.2, "volume": 565569.0}, {"date": "2018-10-29", "close": 80.14, "volume": 676250.0}, {"date": "2018-10-30", "close": 80.02, "volume": 639647.0}, {"date": "2018-10-31", "close": 79.89, "volume": 671883.0}, {"date": "2018-11-01", "close": 79.75, "volume": 596626.0}, {"date": "2018-11-02", "close": 79.46, "volume": 537135.0}, {"date": "2018-11-05", "close": 79.52, "volume": 581747.0}, {"date": "2018-11-06", "close": 79.49, "volume": 480885.0}, {"date": "2018-11-07", "close": 79.52, "volume": 534585.0}, {"date": "2018-11-08", "close": 79.35, "volume": 588025.0}, {"date": "2018-11-09", "close": 79.58, "volume": 468826.0}, {"date": "2018-11-12", "close": 79.68, "volume": 398519.0}, {"date": "2018-11-13", "close": 79.69, "volume": 432670.0}, {"date": "2018-11-14", "close": 79.75, "volume": 575409.0}, {"date": "2018-11-15", "close": 79.78, "volume": 585887.0}, {"date": "2018-11-16", "close": 79.96, "volume": 688548.0}, {"date": "2018-11-19", "close": 79.95, "volume": 543245.0}, {"date": "2018-11-20", "close": 79.93, "volume": 618368.0}, {"date": "2018-11-21", "close": 79.95, "volume": 549790.0}, {"date": "2018-11-23", "close": 80.0, "volume": 321700.0}, {"date": "2018-11-26", "close": 79.9, "volume": 778463.0}, {"date": "2018-11-27", "close": 79.92, "volume": 797355.0}, {"date": "2018-11-28", "close": 80.01, "volume": 736576.0}, {"date": "2018-11-29", "close": 80.04, "volume": 828417.0}, {"date": "2018-11-30", "close": 80.09, "volume": 668671.0}, {"date": "2018-12-03", "close": 80.05, "volume": 817070.0}, {"date": "2018-12-04", "close": 80.2, "volume": 694017.0}, {"date": "2018-12-06", "close": 80.36, "volume": 1153295.0}, {"date": "2018-12-07", "close": 80.58, "volume": 995110.0}, {"date": "2018-12-10", "close": 80.58, "volume": 772854.0}, {"date": "2018-12-11", "close": 80.53, "volume": 893177.0}, {"date": "2018-12-12", "close": 80.41, "volume": 893044.0}, {"date": "2018-12-13", "close": 80.55, "volume": 1157642.0}, {"date": "2018-12-14", "close": 80.61, "volume": 835066.0}, {"date": "2018-12-17", "close": 80.79, "volume": 2617549.0}, {"date": "2018-12-18", "close": 80.95, "volume": 7382271.0}, {"date": "2018-12-19", "close": 80.98, "volume": 1078161.0}, {"date": "2018-12-20", "close": 80.85, "volume": 1283983.0}, {"date": "2018-12-21", "close": 80.92, "volume": 932932.0}, {"date": "2018-12-24", "close": 80.8, "volume": 857736.0}, {"date": "2018-12-26", "close": 80.54, "volume": 1076767.0}, {"date": "2018-12-27", "close": 80.7, "volume": 1305079.0}, {"date": "2018-12-28", "close": 81.07, "volume": 932220.0}, {"date": "2018-12-31", "close": 81.29, "volume": 802469.0}, {"date": "2019-01-02", "close": 81.48, "volume": 917576.0}, {"date": "2019-01-03", "close": 81.89, "volume": 1166621.0}, {"date": "2019-01-04", "close": 81.52, "volume": 795132.0}, {"date": "2019-01-07", "close": 81.44, "volume": 2716244.0}, {"date": "2019-01-08", "close": 81.31, "volume": 825744.0}, {"date": "2019-01-09", "close": 81.46, "volume": 1003129.0}, {"date": "2019-01-10", "close": 81.38, "volume": 728380.0}, {"date": "2019-01-11", "close": 81.59, "volume": 738266.0}, {"date": "2019-01-14", "close": 81.56, "volume": 1079897.0}, {"date": "2019-01-15", "close": 81.53, "volume": 750537.0}, {"date": "2019-01-16", "close": 81.5, "volume": 19788880.0}, {"date": "2019-01-17", "close": 81.49, "volume": 1519094.0}, {"date": "2019-01-18", "close": 81.42, "volume": 872285.0}, {"date": "2019-01-22", "close": 81.58, "volume": 1339277.0}, {"date": "2019-01-23", "close": 81.62, "volume": 565375.0}, {"date": "2019-01-24", "close": 81.86, "volume": 1041938.0}, {"date": "2019-01-25", "close": 81.74, "volume": 496036.0}, {"date": "2019-01-28", "close": 81.76, "volume": 786302.0}, {"date": "2019-01-29", "close": 81.95, "volume": 780780.0}, {"date": "2019-01-30", "close": 82.22, "volume": 658417.0}, {"date": "2019-01-31", "close": 82.6, "volume": 780680.0}, {"date": "2019-02-01", "close": 82.13, "volume": 1521770.0}, {"date": "2019-02-04", "close": 81.97, "volume": 611597.0}, {"date": "2019-02-05", "close": 82.12, "volume": 592897.0}, {"date": "2019-02-06", "close": 82.14, "volume": 787722.0}, {"date": "2019-02-07", "close": 82.26, "volume": 740961.0}, {"date": "2019-02-08", "close": 82.38, "volume": 655069.0}, {"date": "2019-02-11", "close": 82.29, "volume": 600889.0}, {"date": "2019-02-12", "close": 82.25, "volume": 490368.0}, {"date": "2019-02-13", "close": 82.13, "volume": 458872.0}, {"date": "2019-02-14", "close": 82.32, "volume": 494637.0}, {"date": "2019-02-15", "close": 82.32, "volume": 635556.0}, {"date": "2019-02-19", "close": 82.39, "volume": 8231029.0}, {"date": "2019-02-20", "close": 82.36, "volume": 638674.0}, {"date": "2019-02-21", "close": 82.22, "volume": 629950.0}, {"date": "2019-02-22", "close": 82.45, "volume": 873965.0}, {"date": "2019-02-25", "close": 82.42, "volume": 586576.0}, {"date": "2019-02-26", "close": 82.58, "volume": 717277.0}, {"date": "2019-02-27", "close": 82.41, "volume": 697003.0}, {"date": "2019-02-28", "close": 82.31, "volume": 644534.0}, {"date": "2019-03-01", "close": 81.88, "volume": 1394224.0}, {"date": "2019-03-04", "close": 82.07, "volume": 619599.0}, {"date": "2019-03-05", "close": 82.13, "volume": 374374.0}, {"date": "2019-03-06", "close": 82.3, "volume": 428930.0}, {"date": "2019-03-07", "close": 82.52, "volume": 598478.0}, {"date": "2019-03-08", "close": 82.59, "volume": 338274.0}, {"date": "2019-03-11", "close": 82.6, "volume": 289946.0}, {"date": "2019-03-12", "close": 82.79, "volume": 324680.0}, {"date": "2019-03-13", "close": 82.77, "volume": 379153.0}, {"date": "2019-03-14", "close": 82.64, "volume": 1093898.0}, {"date": "2019-03-15", "close": 82.9, "volume": 441105.0}, {"date": "2019-03-18", "close": 82.82, "volume": 308631.0}, {"date": "2019-03-19", "close": 82.82, "volume": 439003.0}, {"date": "2019-03-20", "close": 83.32, "volume": 485441.0}, {"date": "2019-03-21", "close": 83.3, "volume": 455538.0}, {"date": "2019-03-22", "close": 83.8, "volume": 462713.0}, {"date": "2019-03-25", "close": 83.93, "volume": 508826.0}, {"date": "2019-03-26", "close": 83.96, "volume": 504915.0}, {"date": "2019-03-27", "close": 84.08, "volume": 468182.0}, {"date": "2019-03-28", "close": 84.08, "volume": 395189.0}, {"date": "2019-03-29", "close": 83.93, "volume": 554708.0}, {"date": "2019-04-01", "close": 83.38, "volume": 744741.0}, {"date": "2019-04-02", "close": 83.48, "volume": 657431.0}, {"date": "2019-04-03", "close": 83.35, "volume": 601429.0}, {"date": "2019-04-04", "close": 83.42, "volume": 401094.0}, {"date": "2019-04-05", "close": 83.47, "volume": 666686.0}, {"date": "2019-04-08", "close": 83.39, "volume": 347559.0}, {"date": "2019-04-09", "close": 83.5, "volume": 433480.0}, {"date": "2019-04-10", "close": 83.72, "volume": 285154.0}, {"date": "2019-04-11", "close": 83.64, "volume": 493750.0}, {"date": "2019-04-12", "close": 83.38, "volume": 442892.0}, {"date": "2019-04-15", "close": 83.41, "volume": 364962.0}, {"date": "2019-04-16", "close": 83.22, "volume": 430007.0}, {"date": "2019-04-17", "close": 83.2, "volume": 429864.0}, {"date": "2019-04-18", "close": 83.35, "volume": 337498.0}, {"date": "2019-04-22", "close": 83.27, "volume": 537868.0}, {"date": "2019-04-23", "close": 83.41, "volume": 574386.0}, {"date": "2019-04-24", "close": 83.7, "volume": 381653.0}, {"date": "2019-04-25", "close": 83.62, "volume": 328422.0}, {"date": "2019-04-26", "close": 83.82, "volume": 258046.0}, {"date": "2019-04-29", "close": 83.68, "volume": 474344.0}, {"date": "2019-04-30", "close": 83.82, "volume": 474357.0}, {"date": "2019-05-01", "close": 83.57, "volume": 640458.0}, {"date": "2019-05-02", "close": 83.35, "volume": 339514.0}, {"date": "2019-05-03", "close": 83.49, "volume": 486986.0}, {"date": "2019-05-06", "close": 83.66, "volume": 507024.0}, {"date": "2019-05-07", "close": 83.88, "volume": 388925.0}, {"date": "2019-05-08", "close": 83.65, "volume": 1975646.0}, {"date": "2019-05-09", "close": 83.81, "volume": 444497.0}, {"date": "2019-05-10", "close": 83.79, "volume": 671733.0}, {"date": "2019-05-13", "close": 84.1, "volume": 331055.0}, {"date": "2019-05-14", "close": 84.01, "volume": 445528.0}, {"date": "2019-05-15", "close": 84.27, "volume": 455922.0}, {"date": "2019-05-16", "close": 84.14, "volume": 424629.0}, {"date": "2019-05-17", "close": 84.17, "volume": 389434.0}, {"date": "2019-05-20", "close": 84.01, "volume": 374616.0}, {"date": "2019-05-21", "close": 83.95, "volume": 316918.0}, {"date": "2019-05-22", "close": 84.13, "volume": 487156.0}, {"date": "2019-05-23", "close": 84.45, "volume": 432692.0}, {"date": "2019-05-24", "close": 84.45, "volume": 459244.0}, {"date": "2019-05-28", "close": 84.76, "volume": 1276385.0}, {"date": "2019-05-29", "close": 84.7, "volume": 585810.0}, {"date": "2019-05-30", "close": 84.99, "volume": 613085.0}, {"date": "2019-05-31", "close": 85.4, "volume": 837244.0}, {"date": "2019-06-03", "close": 85.44, "volume": 742114.0}, {"date": "2019-06-04", "close": 85.35, "volume": 948156.0}, {"date": "2019-06-05", "close": 85.47, "volume": 606893.0}, {"date": "2019-06-06", "close": 85.4, "volume": 572499.0}, {"date": "2019-06-07", "close": 85.68, "volume": 381772.0}, {"date": "2019-06-10", "close": 85.4, "volume": 350319.0}, {"date": "2019-06-11", "close": 85.39, "volume": 471072.0}, {"date": "2019-06-12", "close": 85.5, "volume": 596090.0}, {"date": "2019-06-13", "close": 85.75, "volume": 536289.0}, {"date": "2019-06-14", "close": 85.77, "volume": 482870.0}, {"date": "2019-06-17", "close": 85.72, "volume": 710427.0}, {"date": "2019-06-18", "close": 85.96, "volume": 476375.0}, {"date": "2019-06-19", "close": 86.26, "volume": 860255.0}, {"date": "2019-06-20", "close": 86.5, "volume": 519540.0}, {"date": "2019-06-21", "close": 86.26, "volume": 387555.0}, {"date": "2019-06-24", "close": 86.47, "volume": 575074.0}, {"date": "2019-06-25", "close": 86.5, "volume": 562609.0}, {"date": "2019-06-26", "close": 86.21, "volume": 474078.0}, {"date": "2019-06-27", "close": 86.49, "volume": 657496.0}, {"date": "2019-06-28", "close": 86.5, "volume": 414066.0}, {"date": "2019-07-01", "close": 86.33, "volume": 811150.0}, {"date": "2019-07-02", "close": 86.54, "volume": 575389.0}, {"date": "2019-07-03", "close": 86.7, "volume": 424849.0}, {"date": "2019-07-05", "close": 86.2, "volume": 457700.0}, {"date": "2019-07-08", "close": 86.1, "volume": 397600.0}, {"date": "2019-07-09", "close": 86.02, "volume": 412546.0}, {"date": "2019-07-10", "close": 86.14, "volume": 585464.0}, {"date": "2019-07-11", "close": 85.85, "volume": 706116.0}, {"date": "2019-07-12", "close": 85.93, "volume": 1275265.0}, {"date": "2019-07-15", "close": 85.99, "volume": 485721.0}, {"date": "2019-07-16", "close": 85.87, "volume": 1162286.0}, {"date": "2019-07-17", "close": 86.25, "volume": 529606.0}, {"date": "2019-07-18", "close": 86.42, "volume": 790978.0}, {"date": "2019-07-19", "close": 86.3, "volume": 770525.0}, {"date": "2019-07-22", "close": 86.34, "volume": 1336920.0}, {"date": "2019-07-23", "close": 86.33, "volume": 588196.0}, {"date": "2019-07-24", "close": 86.43, "volume": 664061.0}, {"date": "2019-07-25", "close": 86.29, "volume": 510528.0}, {"date": "2019-07-26", "close": 86.32, "volume": 469139.0}, {"date": "2019-07-29", "close": 86.39, "volume": 434475.0}, {"date": "2019-07-30", "close": 86.3, "volume": 594291.0}, {"date": "2019-07-31", "close": 86.37, "volume": 685778.0}, {"date": "2019-08-01", "close": 86.95, "volume": 624083.0}, {"date": "2019-08-02", "close": 87.04, "volume": 673967.0}, {"date": "2019-08-05", "close": 87.53, "volume": 689278.0}, {"date": "2019-08-06", "close": 87.69, "volume": 928997.0}, {"date": "2019-08-07", "close": 87.66, "volume": 2010712.0}, {"date": "2019-08-08", "close": 87.82, "volume": 642157.0}, {"date": "2019-08-09", "close": 87.61, "volume": 382402.0}, {"date": "2019-08-12", "close": 87.98, "volume": 363187.0}, {"date": "2019-08-13", "close": 87.72, "volume": 644313.0}, {"date": "2019-08-14", "close": 88.06, "volume": 442557.0}, {"date": "2019-08-15", "close": 88.51, "volume": 1045243.0}, {"date": "2019-08-16", "close": 88.41, "volume": 964048.0}, {"date": "2019-08-19", "close": 88.16, "volume": 594838.0}, {"date": "2019-08-20", "close": 88.54, "volume": 590268.0}, {"date": "2019-08-21", "close": 88.38, "volume": 724133.0}, {"date": "2019-08-22", "close": 88.28, "volume": 622427.0}, {"date": "2019-08-23", "close": 88.65, "volume": 653481.0}, {"date": "2019-08-26", "close": 88.55, "volume": 500576.0}, {"date": "2019-08-27", "close": 88.95, "volume": 449194.0}, {"date": "2019-08-28", "close": 88.9, "volume": 543907.0}, {"date": "2019-08-29", "close": 88.8, "volume": 674190.0}, {"date": "2019-08-30", "close": 88.84, "volume": 502195.0}, {"date": "2019-09-03", "close": 88.73, "volume": 774118.0}, {"date": "2019-09-04", "close": 88.91, "volume": 526860.0}, {"date": "2019-09-05", "close": 88.4, "volume": 897513.0}, {"date": "2019-09-06", "close": 88.44, "volume": 419490.0}, {"date": "2019-09-09", "close": 88.08, "volume": 368925.0}, {"date": "2019-09-10", "close": 87.55, "volume": 551812.0}, {"date": "2019-09-11", "close": 87.44, "volume": 537603.0}, {"date": "2019-09-12", "close": 87.32, "volume": 514753.0}, {"date": "2019-09-13", "close": 86.72, "volume": 573471.0}, {"date": "2019-09-16", "close": 87.02, "volume": 552732.0}, {"date": "2019-09-17", "close": 87.19, "volume": 391702.0}, {"date": "2019-09-18", "close": 87.27, "volume": 583856.0}, {"date": "2019-09-19", "close": 87.3, "volume": 428659.0}, {"date": "2019-09-20", "close": 87.68, "volume": 408756.0}, {"date": "2019-09-23", "close": 87.78, "volume": 470417.0}, {"date": "2019-09-24", "close": 88.11, "volume": 382091.0}, {"date": "2019-09-25", "close": 87.64, "volume": 560661.0}, {"date": "2019-09-26", "close": 87.78, "volume": 407654.0}, {"date": "2019-09-27", "close": 87.84, "volume": 455039.0}, {"date": "2019-09-30", "close": 88.0, "volume": 445179.0}, {"date": "2019-10-01", "close": 87.95, "volume": 656887.0}, {"date": "2019-10-02", "close": 88.2, "volume": 656814.0}, {"date": "2019-10-03", "close": 88.52, "volume": 531620.0}, {"date": "2019-10-04", "close": 88.73, "volume": 653236.0}, {"date": "2019-10-07", "close": 88.47, "volume": 436951.0}, {"date": "2019-10-08", "close": 88.63, "volume": 363350.0}, {"date": "2019-10-09", "close": 88.33, "volume": 562044.0}, {"date": "2019-10-10", "close": 88.05, "volume": 424412.0}, {"date": "2019-10-11", "close": 87.67, "volume": 648105.0}, {"date": "2019-10-14", "close": 87.86, "volume": 319119.0}, {"date": "2019-10-15", "close": 87.55, "volume": 3117506.0}, {"date": "2019-10-16", "close": 87.74, "volume": 441777.0}, {"date": "2019-10-17", "close": 87.69, "volume": 434292.0}, {"date": "2019-10-18", "close": 87.82, "volume": 688157.0}, {"date": "2019-10-21", "close": 87.54, "volume": 471379.0}, {"date": "2019-10-22", "close": 87.68, "volume": 532905.0}, {"date": "2019-10-23", "close": 87.72, "volume": 455108.0}, {"date": "2019-10-24", "close": 87.79, "volume": 503060.0}, {"date": "2019-10-25", "close": 87.66, "volume": 704442.0}, {"date": "2019-10-28", "close": 87.4, "volume": 526875.0}, {"date": "2019-10-29", "close": 87.39, "volume": 515144.0}, {"date": "2019-10-30", "close": 87.67, "volume": 606092.0}, {"date": "2019-10-31", "close": 88.11, "volume": 745141.0}, {"date": "2019-11-01", "close": 87.86, "volume": 1607396.0}, {"date": "2019-11-04", "close": 87.55, "volume": 564320.0}, {"date": "2019-11-05", "close": 87.18, "volume": 816775.0}, {"date": "2019-11-06", "close": 87.39, "volume": 1052816.0}, {"date": "2019-11-07", "close": 86.93, "volume": 856286.0}, {"date": "2019-11-08", "close": 86.78, "volume": 510817.0}, {"date": "2019-11-11", "close": 86.82, "volume": 419107.0}, {"date": "2019-11-12", "close": 86.89, "volume": 381084.0}, {"date": "2019-11-13", "close": 87.1, "volume": 1384345.0}, {"date": "2019-11-14", "close": 87.39, "volume": 478909.0}, {"date": "2019-11-15", "close": 87.38, "volume": 682070.0}, {"date": "2019-11-18", "close": 87.51, "volume": 580449.0}, {"date": "2019-11-19", "close": 87.54, "volume": 407617.0}, {"date": "2019-11-20", "close": 87.8, "volume": 700672.0}, {"date": "2019-11-21", "close": 87.57, "volume": 691285.0}, {"date": "2019-11-22", "close": 87.65, "volume": 532972.0}, {"date": "2019-11-25", "close": 87.7, "volume": 395818.0}, {"date": "2019-11-26", "close": 87.84, "volume": 471748.0}, {"date": "2019-11-27", "close": 87.73, "volume": 640913.0}, {"date": "2019-11-29", "close": 87.7, "volume": 499528.0}, {"date": "2019-12-02", "close": 87.26, "volume": 538959.0}, {"date": "2019-12-03", "close": 87.79, "volume": 446156.0}, {"date": "2019-12-04", "close": 87.64, "volume": 989164.0}, {"date": "2019-12-05", "close": 87.53, "volume": 834159.0}, {"date": "2019-12-06", "close": 87.34, "volume": 639051.0}, {"date": "2019-12-09", "close": 87.36, "volume": 821422.0}, {"date": "2019-12-10", "close": 87.31, "volume": 714109.0}, {"date": "2019-12-11", "close": 87.56, "volume": 466206.0}, {"date": "2019-12-12", "close": 87.13, "volume": 1909965.0}, {"date": "2019-12-13", "close": 87.5, "volume": 541667.0}, {"date": "2019-12-16", "close": 87.32, "volume": 1008253.0}, {"date": "2019-12-17", "close": 87.32, "volume": 630242.0}, {"date": "2019-12-18", "close": 87.16, "volume": 780666.0}, {"date": "2019-12-19", "close": 87.17, "volume": 1160023.0}, {"date": "2019-12-20", "close": 87.24, "volume": 981631.0}, {"date": "2019-12-23", "close": 86.99, "volume": 682175.0}, {"date": "2019-12-24", "close": 87.07, "volume": 331810.0}, {"date": "2019-12-26", "close": 87.2, "volume": 406621.0}, {"date": "2019-12-27", "close": 87.32, "volume": 436998.0}, {"date": "2019-12-30", "close": 87.34, "volume": 698031.0}, {"date": "2019-12-31", "close": 87.22, "volume": 591545.0}, {"date": "2020-01-02", "close": 87.41, "volume": 851692.0}, {"date": "2020-01-03", "close": 87.82, "volume": 813157.0}, {"date": "2020-01-06", "close": 87.64, "volume": 969236.0}, {"date": "2020-01-07", "close": 87.58, "volume": 639396.0}, {"date": "2020-01-08", "close": 87.49, "volume": 705363.0}, {"date": "2020-01-09", "close": 87.58, "volume": 592371.0}, {"date": "2020-01-10", "close": 87.69, "volume": 729366.0}, {"date": "2020-01-13", "close": 87.65, "volume": 972583.0}, {"date": "2020-01-14", "close": 87.75, "volume": 10541230.0}, {"date": "2020-01-15", "close": 87.91, "volume": 521746.0}, {"date": "2020-01-16", "close": 87.84, "volume": 1718174.0}, {"date": "2020-01-17", "close": 87.83, "volume": 553774.0}, {"date": "2020-01-21", "close": 88.06, "volume": 752980.0}, {"date": "2020-01-22", "close": 88.13, "volume": 6627112.0}, {"date": "2020-01-23", "close": 88.28, "volume": 843489.0}, {"date": "2020-01-24", "close": 88.48, "volume": 1734791.0}, {"date": "2020-01-27", "close": 88.8, "volume": 841970.0}, {"date": "2020-01-28", "close": 88.72, "volume": 1266341.0}, {"date": "2020-01-29", "close": 88.96, "volume": 1469132.0}, {"date": "2020-01-30", "close": 89.09, "volume": 829672.0}, {"date": "2020-01-31", "close": 89.41, "volume": 1153589.0}, {"date": "2020-02-03", "close": 89.1, "volume": 1037097.0}, {"date": "2020-02-04", "close": 88.77, "volume": 642130.0}, {"date": "2020-02-05", "close": 88.58, "volume": 999078.0}, {"date": "2020-02-06", "close": 88.6, "volume": 580837.0}, {"date": "2020-02-07", "close": 88.89, "volume": 612704.0}, {"date": "2020-02-10", "close": 89.07, "volume": 946510.0}, {"date": "2020-02-11", "close": 88.91, "volume": 861858.0}, {"date": "2020-02-12", "close": 88.77, "volume": 696808.0}, {"date": "2020-02-13", "close": 88.82, "volume": 633790.0}, {"date": "2020-02-14", "close": 88.95, "volume": 548505.0}, {"date": "2020-02-18", "close": 89.11, "volume": 571469.0}, {"date": "2020-02-19", "close": 89.06, "volume": 1078141.0}, {"date": "2020-02-20", "close": 89.22, "volume": 524602.0}, {"date": "2020-02-21", "close": 89.52, "volume": 678847.0}, {"date": "2020-02-24", "close": 89.86, "volume": 2935160.0}, {"date": "2020-02-25", "close": 90.05, "volume": 1182105.0}, {"date": "2020-02-26", "close": 90.02, "volume": 884139.0}, {"date": "2020-02-27", "close": 90.08, "volume": 1929131.0}, {"date": "2020-02-28", "close": 90.92, "volume": 4102534.0}, {"date": "2020-03-02", "close": 90.63, "volume": 5906012.0}, {"date": "2020-03-03", "close": 91.53, "volume": 2088739.0}, {"date": "2020-03-04", "close": 91.62, "volume": 1038719.0}, {"date": "2020-03-05", "close": 91.9, "volume": 667088.0}, {"date": "2020-03-06", "close": 92.22, "volume": 1296024.0}, {"date": "2020-03-09", "close": 91.91, "volume": 1689107.0}, {"date": "2020-03-10", "close": 90.79, "volume": 1661158.0}, {"date": "2020-03-11", "close": 89.67, "volume": 3655713.0}, {"date": "2020-03-12", "close": 88.12, "volume": 2210051.0}, {"date": "2020-03-13", "close": 88.62, "volume": 1825061.0}, {"date": "2020-03-16", "close": 89.35, "volume": 1572483.0}, {"date": "2020-03-17", "close": 87.25, "volume": 1653462.0}, {"date": "2020-03-18", "close": 85.16, "volume": 2093491.0}, {"date": "2020-03-19", "close": 83.77, "volume": 4561136.0}, {"date": "2020-03-20", "close": 84.65, "volume": 9065990.0}, {"date": "2020-03-23", "close": 86.91, "volume": 1980827.0}, {"date": "2020-03-24", "close": 86.72, "volume": 2086392.0}, {"date": "2020-03-25", "close": 87.8, "volume": 2377213.0}, {"date": "2020-03-26", "close": 88.18, "volume": 1345694.0}, {"date": "2020-03-27", "close": 88.67, "volume": 1025741.0}, {"date": "2020-03-30", "close": 89.08, "volume": 2276294.0}, {"date": "2020-03-31", "close": 89.33, "volume": 1313592.0}, {"date": "2020-04-01", "close": 89.05, "volume": 1915464.0}, {"date": "2020-04-02", "close": 89.09, "volume": 1185232.0}, {"date": "2020-04-03", "close": 89.07, "volume": 1580215.0}, {"date": "2020-04-06", "close": 88.97, "volume": 761080.0}, {"date": "2020-04-07", "close": 89.23, "volume": 982184.0}, {"date": "2020-04-08", "close": 89.49, "volume": 722673.0}, {"date": "2020-04-09", "close": 90.6, "volume": 868293.0}, {"date": "2020-04-13", "close": 90.69, "volume": 1064952.0}, {"date": "2020-04-14", "close": 90.7, "volume": 1021056.0}, {"date": "2020-04-15", "close": 91.27, "volume": 654132.0}, {"date": "2020-04-16", "close": 91.25, "volume": 1135316.0}, {"date": "2020-04-17", "close": 91.21, "volume": 835954.0}, {"date": "2020-04-20", "close": 91.11, "volume": 1224042.0}, {"date": "2020-04-21", "close": 91.08, "volume": 2557290.0}, {"date": "2020-04-22", "close": 91.08, "volume": 614131.0}, {"date": "2020-04-23", "close": 91.18, "volume": 707510.0}, {"date": "2020-04-24", "close": 91.18, "volume": 1286237.0}, {"date": "2020-04-27", "close": 90.87, "volume": 844084.0}, {"date": "2020-04-28", "close": 91.14, "volume": 747874.0}, {"date": "2020-04-29", "close": 91.39, "volume": 1484430.0}, {"date": "2020-04-30", "close": 91.28, "volume": 1519657.0}, {"date": "2020-05-01", "close": 90.97, "volume": 651014.0}, {"date": "2020-05-04", "close": 91.09, "volume": 1080341.0}, {"date": "2020-05-05", "close": 91.11, "volume": 925636.0}, {"date": "2020-05-06", "close": 90.79, "volume": 968110.0}, {"date": "2020-05-07", "close": 91.09, "volume": 743975.0}, {"date": "2020-05-08", "close": 90.95, "volume": 733048.0}, {"date": "2020-05-11", "close": 90.74, "volume": 1340273.0}, {"date": "2020-05-12", "close": 90.98, "volume": 888868.0}, {"date": "2020-05-13", "close": 91.12, "volume": 756237.0}, {"date": "2020-05-14", "close": 91.25, "volume": 785689.0}, {"date": "2020-05-15", "close": 91.3, "volume": 943290.0}, {"date": "2020-05-18", "close": 91.28, "volume": 977980.0}, {"date": "2020-05-19", "close": 91.45, "volume": 733758.0}, {"date": "2020-05-20", "close": 91.76, "volume": 996245.0}, {"date": "2020-05-21", "close": 91.78, "volume": 1272318.0}, {"date": "2020-05-22", "close": 91.86, "volume": 968319.0}, {"date": "2020-05-26", "close": 92.0, "volume": 636261.0}, {"date": "2020-05-27", "close": 92.08, "volume": 775569.0}, {"date": "2020-05-28", "close": 92.08, "volume": 773916.0}, {"date": "2020-05-29", "close": 92.36, "volume": 1048684.0}, {"date": "2020-06-01", "close": 92.34, "volume": 692552.0}, {"date": "2020-06-02", "close": 92.34, "volume": 623494.0}, {"date": "2020-06-03", "close": 92.01, "volume": 1225693.0}, {"date": "2020-06-04", "close": 91.98, "volume": 1356697.0}, {"date": "2020-06-05", "close": 91.84, "volume": 1562190.0}, {"date": "2020-06-08", "close": 91.92, "volume": 1043489.0}, {"date": "2020-06-09", "close": 92.06, "volume": 1708954.0}, {"date": "2020-06-10", "close": 92.57, "volume": 1130992.0}, {"date": "2020-06-11", "close": 92.4, "volume": 1614472.0}, {"date": "2020-06-12", "close": 92.41, "volume": 686212.0}, {"date": "2020-06-15", "close": 92.87, "volume": 794770.0}, {"date": "2020-06-16", "close": 92.96, "volume": 1631595.0}, {"date": "2020-06-17", "close": 92.92, "volume": 895287.0}, {"date": "2020-06-18", "close": 92.9, "volume": 666349.0}, {"date": "2020-06-19", "close": 92.95, "volume": 945394.0}, {"date": "2020-06-22", "close": 92.87, "volume": 573590.0}, {"date": "2020-06-23", "close": 92.9, "volume": 961754.0}, {"date": "2020-06-24", "close": 92.83, "volume": 701824.0}, {"date": "2020-06-25", "close": 92.89, "volume": 724652.0}, {"date": "2020-06-26", "close": 92.94, "volume": 1141471.0}, {"date": "2020-06-29", "close": 93.16, "volume": 762282.0}, {"date": "2020-06-30", "close": 93.19, "volume": 979972.0}, {"date": "2020-07-01", "close": 93.08, "volume": 916017.0}, {"date": "2020-07-02", "close": 93.21, "volume": 784940.0}, {"date": "2020-07-06", "close": 93.23, "volume": 1050576.0}, {"date": "2020-07-07", "close": 93.21, "volume": 1280510.0}, {"date": "2020-07-08", "close": 93.24, "volume": 1157235.0}, {"date": "2020-07-09", "close": 93.41, "volume": 874788.0}, {"date": "2020-07-10", "close": 93.28, "volume": 607429.0}, {"date": "2020-07-13", "close": 93.29, "volume": 1858268.0}, {"date": "2020-07-14", "close": 93.43, "volume": 1609441.0}, {"date": "2020-07-15", "close": 93.48, "volume": 848868.0}, {"date": "2020-07-16", "close": 93.52, "volume": 947628.0}, {"date": "2020-07-17", "close": 93.64, "volume": 735844.0}, {"date": "2020-07-20", "close": 93.69, "volume": 874350.0}, {"date": "2020-07-21", "close": 93.82, "volume": 739324.0}, {"date": "2020-07-22", "close": 93.9, "volume": 955052.0}, {"date": "2020-07-23", "close": 93.97, "volume": 843940.0}, {"date": "2020-07-24", "close": 93.86, "volume": 803103.0}, {"date": "2020-07-27", "close": 93.77, "volume": 1566671.0}, {"date": "2020-07-28", "close": 93.83, "volume": 736847.0}, {"date": "2020-07-29", "close": 94.08, "volume": 1173804.0}, {"date": "2020-07-30", "close": 94.11, "volume": 934069.0}, {"date": "2020-07-31", "close": 94.23, "volume": 1021210.0}, {"date": "2020-08-03", "close": 94.12, "volume": 1022998.0}, {"date": "2020-08-04", "close": 94.33, "volume": 2012192.0}, {"date": "2020-08-05", "close": 94.21, "volume": 1959952.0}, {"date": "2020-08-06", "close": 94.37, "volume": 1443689.0}, {"date": "2020-08-07", "close": 94.17, "volume": 907134.0}, {"date": "2020-08-10", "close": 94.14, "volume": 606637.0}, {"date": "2020-08-11", "close": 93.81, "volume": 1998108.0}, {"date": "2020-08-12", "close": 93.7, "volume": 1335906.0}, {"date": "2020-08-13", "close": 93.4, "volume": 1077153.0}, {"date": "2020-08-14", "close": 93.38, "volume": 1215924.0}, {"date": "2020-08-17", "close": 93.5, "volume": 897357.0}, {"date": "2020-08-18", "close": 93.68, "volume": 1071486.0}, {"date": "2020-08-19", "close": 93.53, "volume": 1105076.0}, {"date": "2020-08-20", "close": 93.72, "volume": 1203880.0}, {"date": "2020-08-21", "close": 93.79, "volume": 763145.0}, {"date": "2020-08-24", "close": 93.73, "volume": 976057.0}, {"date": "2020-08-25", "close": 93.54, "volume": 912766.0}, {"date": "2020-08-26", "close": 93.51, "volume": 959395.0}, {"date": "2020-08-27", "close": 93.35, "volume": 992658.0}, {"date": "2020-08-28", "close": 93.48, "volume": 708488.0}, {"date": "2020-08-31", "close": 93.65, "volume": 2258680.0}, {"date": "2020-09-01", "close": 93.74, "volume": 1257167.0}, {"date": "2020-09-02", "close": 93.81, "volume": 1058129.0}, {"date": "2020-09-03", "close": 93.89, "volume": 1156977.0}, {"date": "2020-09-04", "close": 93.44, "volume": 872299.0}, {"date": "2020-09-08", "close": 93.47, "volume": 1485612.0}, {"date": "2020-09-09", "close": 93.51, "volume": 935849.0}, {"date": "2020-09-10", "close": 93.52, "volume": 897922.0}, {"date": "2020-09-11", "close": 93.65, "volume": 703718.0}, {"date": "2020-09-14", "close": 93.64, "volume": 887418.0}, {"date": "2020-09-15", "close": 93.67, "volume": 1638085.0}, {"date": "2020-09-16", "close": 93.67, "volume": 944663.0}, {"date": "2020-09-17", "close": 93.67, "volume": 845686.0}, {"date": "2020-09-18", "close": 93.63, "volume": 723586.0}, {"date": "2020-09-21", "close": 93.63, "volume": 1436421.0}, {"date": "2020-09-22", "close": 93.65, "volume": 1133427.0}, {"date": "2020-09-23", "close": 93.46, "volume": 1311417.0}, {"date": "2020-09-24", "close": 93.37, "volume": 1197651.0}, {"date": "2020-09-25", "close": 93.41, "volume": 2015194.0}, {"date": "2020-09-28", "close": 93.51, "volume": 1252068.0}, {"date": "2020-09-29", "close": 93.6, "volume": 665181.0}, {"date": "2020-09-30", "close": 93.48, "volume": 2037507.0}, {"date": "2020-10-01", "close": 93.38, "volume": 1261358.0}, {"date": "2020-10-02", "close": 93.34, "volume": 1009468.0}, {"date": "2020-10-05", "close": 93.02, "volume": 1039439.0}, {"date": "2020-10-06", "close": 93.09, "volume": 993318.0}, {"date": "2020-10-07", "close": 93.04, "volume": 1946944.0}, {"date": "2020-10-08", "close": 93.15, "volume": 721488.0}, {"date": "2020-10-09", "close": 93.22, "volume": 1546169.0}, {"date": "2020-10-12", "close": 93.32, "volume": 784276.0}, {"date": "2020-10-13", "close": 93.37, "volume": 2111360.0}, {"date": "2020-10-14", "close": 93.48, "volume": 1113124.0}, {"date": "2020-10-15", "close": 93.32, "volume": 1304540.0}, {"date": "2020-10-16", "close": 93.34, "volume": 866341.0}, {"date": "2020-10-19", "close": 93.19, "volume": 1321523.0}, {"date": "2020-10-20", "close": 93.12, "volume": 1024255.0}, {"date": "2020-10-21", "close": 93.02, "volume": 836423.0}, {"date": "2020-10-22", "close": 92.87, "volume": 1272933.0}, {"date": "2020-10-23", "close": 92.98, "volume": 759447.0}, {"date": "2020-10-26", "close": 93.08, "volume": 783212.0}, {"date": "2020-10-27", "close": 93.26, "volume": 1411093.0}, {"date": "2020-10-28", "close": 93.13, "volume": 1315901.0}, {"date": "2020-10-29", "close": 92.9, "volume": 1603693.0}, {"date": "2020-10-30", "close": 92.69, "volume": 1342419.0}, {"date": "2020-11-02", "close": 92.69, "volume": 1533562.0}, {"date": "2020-11-03", "close": 92.55, "volume": 2335157.0}, {"date": "2020-11-04", "close": 93.3, "volume": 990626.0}, {"date": "2020-11-05", "close": 93.32, "volume": 1441191.0}, {"date": "2020-11-06", "close": 93.16, "volume": 1289288.0}, {"date": "2020-11-09", "close": 92.76, "volume": 1610923.0}, {"date": "2020-11-10", "close": 92.62, "volume": 941074.0}, {"date": "2020-11-11", "close": 92.65, "volume": 744528.0}, {"date": "2020-11-12", "close": 93.02, "volume": 1489840.0}, {"date": "2020-11-13", "close": 93.03, "volume": 1569023.0}, {"date": "2020-11-16", "close": 93.07, "volume": 1049073.0}, {"date": "2020-11-17", "close": 93.24, "volume": 663342.0}, {"date": "2020-11-18", "close": 93.23, "volume": 1029707.0}, {"date": "2020-11-19", "close": 93.33, "volume": 960656.0}, {"date": "2020-11-20", "close": 93.44, "volume": 915591.0}, {"date": "2020-11-23", "close": 93.32, "volume": 620215.0}, {"date": "2020-11-24", "close": 93.27, "volume": 1017137.0}, {"date": "2020-11-25", "close": 93.34, "volume": 772588.0}, {"date": "2020-11-27", "close": 93.55, "volume": 685781.0}, {"date": "2020-11-30", "close": 93.62, "volume": 1148418.0}, {"date": "2020-12-01", "close": 93.16, "volume": 1108522.0}, {"date": "2020-12-02", "close": 93.05, "volume": 983246.0}, {"date": "2020-12-03", "close": 93.21, "volume": 1313050.0}, {"date": "2020-12-04", "close": 93.03, "volume": 1106820.0}, {"date": "2020-12-07", "close": 93.17, "volume": 800505.0}, {"date": "2020-12-08", "close": 93.21, "volume": 700773.0}, {"date": "2020-12-09", "close": 92.97, "volume": 935343.0}, {"date": "2020-12-10", "close": 93.2, "volume": 970201.0}, {"date": "2020-12-11", "close": 93.34, "volume": 1154225.0}, {"date": "2020-12-14", "close": 93.38, "volume": 732259.0}, {"date": "2020-12-15", "close": 93.37, "volume": 826169.0}, {"date": "2020-12-16", "close": 93.34, "volume": 841769.0}, {"date": "2020-12-17", "close": 93.37, "volume": 1249149.0}, {"date": "2020-12-18", "close": 93.36, "volume": 781141.0}, {"date": "2020-12-21", "close": 93.31, "volume": 1281635.0}, {"date": "2020-12-22", "close": 93.45, "volume": 1084855.0}, {"date": "2020-12-23", "close": 92.62, "volume": 943906.0}, {"date": "2020-12-24", "close": 92.71, "volume": 610168.0}, {"date": "2020-12-28", "close": 92.7, "volume": 806831.0}, {"date": "2020-12-29", "close": 92.81, "volume": 1251909.0}, {"date": "2020-12-30", "close": 92.85, "volume": 763765.0}, {"date": "2020-12-31", "close": 92.85, "volume": 718476.0}, {"date": "2021-01-04", "close": 92.83, "volume": 1257339.0}, {"date": "2021-01-05", "close": 92.7, "volume": 1471667.0}, {"date": "2021-01-06", "close": 92.29, "volume": 1235700.0}, {"date": "2021-01-07", "close": 92.17, "volume": 1682656.0}, {"date": "2021-01-08", "close": 91.98, "volume": 1238395.0}, {"date": "2021-01-11", "close": 91.79, "volume": 981099.0}, {"date": "2021-01-12", "close": 91.82, "volume": 7766002.0}, {"date": "2021-01-13", "close": 92.09, "volume": 1858306.0}, {"date": "2021-01-14", "close": 92.03, "volume": 1302870.0}, {"date": "2021-01-15", "close": 92.1, "volume": 1246730.0}, {"date": "2021-01-19", "close": 92.14, "volume": 1635134.0}, {"date": "2021-01-20", "close": 92.16, "volume": 933313.0}, {"date": "2021-01-21", "close": 92.1, "volume": 1194609.0}, {"date": "2021-01-22", "close": 92.1, "volume": 914169.0}, {"date": "2021-01-25", "close": 92.3, "volume": 1504912.0}, {"date": "2021-01-26", "close": 92.34, "volume": 1350301.0}, {"date": "2021-01-27", "close": 92.41, "volume": 1070251.0}, {"date": "2021-01-28", "close": 92.25, "volume": 828617.0}, {"date": "2021-01-29", "close": 92.17, "volume": 875779.0}, {"date": "2021-02-01", "close": 92.09, "volume": 1388289.0}, {"date": "2021-02-02", "close": 91.95, "volume": 1008452.0}, {"date": "2021-02-03", "close": 91.87, "volume": 1162686.0}, {"date": "2021-02-04", "close": 91.93, "volume": 784316.0}, {"date": "2021-02-05", "close": 91.84, "volume": 971117.0}, {"date": "2021-02-08", "close": 91.83, "volume": 785125.0}, {"date": "2021-02-09", "close": 91.87, "volume": 872134.0}, {"date": "2021-02-10", "close": 92.04, "volume": 716048.0}, {"date": "2021-02-11", "close": 91.98, "volume": 1149422.0}, {"date": "2021-02-12", "close": 91.75, "volume": 1308957.0}, {"date": "2021-02-16", "close": 91.2, "volume": 1203936.0}, {"date": "2021-02-17", "close": 91.36, "volume": 1492513.0}, {"date": "2021-02-18", "close": 91.32, "volume": 1302711.0}, {"date": "2021-02-19", "close": 90.99, "volume": 853938.0}, {"date": "2021-02-22", "close": 90.82, "volume": 3030132.0}, {"date": "2021-02-23", "close": 90.91, "volume": 1828767.0}, {"date": "2021-02-24", "close": 90.87, "volume": 1720131.0}, {"date": "2021-02-25", "close": 89.67, "volume": 4050904.0}, {"date": "2021-02-26", "close": 90.32, "volume": 2547557.0}, {"date": "2021-03-01", "close": 90.29, "volume": 2064934.0}, {"date": "2021-03-02", "close": 90.35, "volume": 1163390.0}, {"date": "2021-03-03", "close": 89.91, "volume": 1182391.0}, {"date": "2021-03-04", "close": 89.53, "volume": 5397997.0}, {"date": "2021-03-05", "close": 89.39, "volume": 1879467.0}, {"date": "2021-03-08", "close": 88.82, "volume": 953098.0}, {"date": "2021-03-09", "close": 89.24, "volume": 703388.0}, {"date": "2021-03-10", "close": 89.41, "volume": 1129369.0}, {"date": "2021-03-11", "close": 89.46, "volume": 1843812.0}, {"date": "2021-03-12", "close": 88.95, "volume": 2351449.0}, {"date": "2021-03-15", "close": 89.03, "volume": 929978.0}, {"date": "2021-03-16", "close": 89.11, "volume": 1287852.0}, {"date": "2021-03-17", "close": 89.12, "volume": 1868347.0}, {"date": "2021-03-18", "close": 88.65, "volume": 1237795.0}, {"date": "2021-03-19", "close": 88.61, "volume": 1220322.0}, {"date": "2021-03-22", "close": 88.82, "volume": 1063773.0}, {"date": "2021-03-23", "close": 89.11, "volume": 801454.0}, {"date": "2021-03-24", "close": 89.12, "volume": 894762.0}, {"date": "2021-03-25", "close": 89.18, "volume": 825446.0}, {"date": "2021-03-26", "close": 88.92, "volume": 787896.0}, {"date": "2021-03-29", "close": 88.73, "volume": 966973.0}, {"date": "2021-03-30", "close": 88.72, "volume": 1736546.0}, {"date": "2021-03-31", "close": 88.73, "volume": 1273436.0}, {"date": "2021-04-01", "close": 88.54, "volume": 1874155.0}, {"date": "2021-04-05", "close": 88.27, "volume": 1690377.0}, {"date": "2021-04-06", "close": 88.64, "volume": 804795.0}, {"date": "2021-04-07", "close": 88.67, "volume": 1218059.0}, {"date": "2021-04-08", "close": 88.93, "volume": 1128382.0}, {"date": "2021-04-09", "close": 88.79, "volume": 1533295.0}, {"date": "2021-04-12", "close": 88.72, "volume": 1555061.0}, {"date": "2021-04-13", "close": 89.01, "volume": 1552486.0}, {"date": "2021-04-14", "close": 88.94, "volume": 1327842.0}, {"date": "2021-04-15", "close": 89.36, "volume": 1801751.0}, {"date": "2021-04-16", "close": 89.1, "volume": 1348517.0}, {"date": "2021-04-19", "close": 89.03, "volume": 816020.0}, {"date": "2021-04-20", "close": 89.25, "volume": 649838.0}, {"date": "2021-04-21", "close": 89.3, "volume": 1150049.0}, {"date": "2021-04-22", "close": 89.34, "volume": 826963.0}, {"date": "2021-04-23", "close": 89.28, "volume": 676502.0}, {"date": "2021-04-26", "close": 89.26, "volume": 1304030.0}, {"date": "2021-04-27", "close": 89.02, "volume": 987371.0}, {"date": "2021-04-28", "close": 89.08, "volume": 634230.0}, {"date": "2021-04-29", "close": 89.04, "volume": 1299813.0}, {"date": "2021-04-30", "close": 89.1, "volume": 1058712.0}, {"date": "2021-05-03", "close": 89.05, "volume": 1533061.0}, {"date": "2021-05-04", "close": 89.17, "volume": 2449377.0}, {"date": "2021-05-05", "close": 89.28, "volume": 917371.0}, {"date": "2021-05-06", "close": 89.35, "volume": 1094041.0}, {"date": "2021-05-07", "close": 89.43, "volume": 1012305.0}, {"date": "2021-05-10", "close": 89.26, "volume": 1074024.0}, {"date": "2021-05-11", "close": 89.15, "volume": 853494.0}, {"date": "2021-05-12", "close": 88.75, "volume": 1410893.0}, {"date": "2021-05-13", "close": 89.04, "volume": 902057.0}, {"date": "2021-05-14", "close": 89.16, "volume": 544777.0}, {"date": "2021-05-17", "close": 89.14, "volume": 541874.0}, {"date": "2021-05-18", "close": 89.13, "volume": 711932.0}, {"date": "2021-05-19", "close": 88.9, "volume": 939127.0}, {"date": "2021-05-20", "close": 89.22, "volume": 779854.0}, {"date": "2021-05-21", "close": 89.25, "volume": 509229.0}, {"date": "2021-05-24", "close": 89.3, "volume": 515005.0}, {"date": "2021-05-25", "close": 89.61, "volume": 696005.0}, {"date": "2021-05-26", "close": 89.5, "volume": 810565.0}, {"date": "2021-05-27", "close": 89.39, "volume": 825369.0}, {"date": "2021-05-28", "close": 89.45, "volume": 713447.0}, {"date": "2021-06-01", "close": 89.3, "volume": 600120.0}, {"date": "2021-06-02", "close": 89.42, "volume": 526500.0}, {"date": "2021-06-03", "close": 89.13, "volume": 573748.0}, {"date": "2021-06-04", "close": 89.55, "volume": 784724.0}, {"date": "2021-06-07", "close": 89.49, "volume": 581521.0}, {"date": "2021-06-08", "close": 89.72, "volume": 751131.0}, {"date": "2021-06-09", "close": 89.92, "volume": 679734.0}, {"date": "2021-06-10", "close": 90.15, "volume": 613294.0}, {"date": "2021-06-11", "close": 90.12, "volume": 775253.0}, {"date": "2021-06-14", "close": 89.88, "volume": 838972.0}, {"date": "2021-06-15", "close": 89.93, "volume": 963395.0}, {"date": "2021-06-16", "close": 89.36, "volume": 943557.0}, {"date": "2021-06-17", "close": 89.61, "volume": 945436.0}, {"date": "2021-06-18", "close": 89.93, "volume": 1084556.0}, {"date": "2021-06-21", "close": 89.71, "volume": 957134.0}, {"date": "2021-06-22", "close": 89.86, "volume": 619814.0}, {"date": "2021-06-23", "close": 89.72, "volume": 891898.0}, {"date": "2021-06-24", "close": 89.78, "volume": 691560.0}, {"date": "2021-06-25", "close": 89.64, "volume": 634848.0}, {"date": "2021-06-28", "close": 89.83, "volume": 554405.0}, {"date": "2021-06-29", "close": 89.94, "volume": 1266519.0}, {"date": "2021-06-30", "close": 89.96, "volume": 1041208.0}, {"date": "2021-07-01", "close": 89.79, "volume": 1070573.0}, {"date": "2021-07-02", "close": 90.02, "volume": 645229.0}, {"date": "2021-07-06", "close": 90.37, "volume": 847789.0}, {"date": "2021-07-07", "close": 90.57, "volume": 1109031.0}, {"date": "2021-07-08", "close": 90.73, "volume": 1148563.0}, {"date": "2021-07-09", "close": 90.43, "volume": 1225621.0}, {"date": "2021-07-12", "close": 90.34, "volume": 662450.0}, {"date": "2021-07-13", "close": 90.1, "volume": 2881215.0}, {"date": "2021-07-14", "close": 90.42, "volume": 993583.0}, {"date": "2021-07-15", "close": 90.62, "volume": 715814.0}, {"date": "2021-07-16", "close": 90.62, "volume": 1511231.0}, {"date": "2021-07-19", "close": 91.15, "volume": 882299.0}, {"date": "2021-07-20", "close": 91.07, "volume": 754880.0}, {"date": "2021-07-21", "close": 90.76, "volume": 749227.0}, {"date": "2021-07-22", "close": 90.96, "volume": 869894.0}, {"date": "2021-07-23", "close": 90.9, "volume": 778890.0}, {"date": "2021-07-26", "close": 90.85, "volume": 682455.0}, {"date": "2021-07-27", "close": 91.07, "volume": 535898.0}, {"date": "2021-07-28", "close": 91.17, "volume": 899040.0}, {"date": "2021-07-29", "close": 90.98, "volume": 933960.0}, {"date": "2021-07-30", "close": 91.12, "volume": 582301.0}, {"date": "2021-08-02", "close": 91.29, "volume": 805307.0}, {"date": "2021-08-03", "close": 91.32, "volume": 1275873.0}, {"date": "2021-08-04", "close": 91.25, "volume": 621018.0}, {"date": "2021-08-05", "close": 90.99, "volume": 485355.0}, {"date": "2021-08-06", "close": 90.57, "volume": 890512.0}, {"date": "2021-08-09", "close": 90.39, "volume": 686775.0}, {"date": "2021-08-10", "close": 90.24, "volume": 861880.0}, {"date": "2021-08-11", "close": 90.35, "volume": 1068896.0}, {"date": "2021-08-12", "close": 90.32, "volume": 948356.0}, {"date": "2021-08-13", "close": 90.66, "volume": 498739.0}, {"date": "2021-08-16", "close": 90.83, "volume": 594125.0}, {"date": "2021-08-17", "close": 90.74, "volume": 745332.0}, {"date": "2021-08-18", "close": 90.65, "volume": 820161.0}, {"date": "2021-08-19", "close": 90.81, "volume": 768732.0}, {"date": "2021-08-20", "close": 90.72, "volume": 632098.0}, {"date": "2021-08-23", "close": 90.81, "volume": 548113.0}, {"date": "2021-08-24", "close": 90.62, "volume": 807558.0}, {"date": "2021-08-25", "close": 90.4, "volume": 586606.0}, {"date": "2021-08-26", "close": 90.38, "volume": 446379.0}, {"date": "2021-08-27", "close": 90.66, "volume": 425049.0}, {"date": "2021-08-30", "close": 90.78, "volume": 536731.0}, {"date": "2021-08-31", "close": 90.74, "volume": 993232.0}, {"date": "2021-09-01", "close": 90.57, "volume": 629920.0}, {"date": "2021-09-02", "close": 90.68, "volume": 639247.0}, {"date": "2021-09-03", "close": 90.57, "volume": 707534.0}, {"date": "2021-09-07", "close": 90.25, "volume": 889783.0}, {"date": "2021-09-08", "close": 90.45, "volume": 698167.0}, {"date": "2021-09-09", "close": 90.65, "volume": 728246.0}, {"date": "2021-09-10", "close": 90.5, "volume": 747134.0}, {"date": "2021-09-13", "close": 90.53, "volume": 2908446.0}, {"date": "2021-09-14", "close": 90.75, "volume": 882665.0}, {"date": "2021-09-15", "close": 90.67, "volume": 896018.0}, {"date": "2021-09-16", "close": 90.45, "volume": 897299.0}, {"date": "2021-09-17", "close": 90.28, "volume": 639224.0}, {"date": "2021-09-20", "close": 90.54, "volume": 567041.0}, {"date": "2021-09-21", "close": 90.52, "volume": 774243.0}, {"date": "2021-09-22", "close": 90.55, "volume": 943582.0}, {"date": "2021-09-23", "close": 90.04, "volume": 1085889.0}, {"date": "2021-09-24", "close": 89.87, "volume": 656640.0}, {"date": "2021-09-27", "close": 89.7, "volume": 715363.0}, {"date": "2021-09-28", "close": 89.41, "volume": 739919.0}, {"date": "2021-09-29", "close": 89.42, "volume": 807290.0}, {"date": "2021-09-30", "close": 89.44, "volume": 873483.0}, {"date": "2021-10-01", "close": 89.66, "volume": 787072.0}, {"date": "2021-10-04", "close": 89.59, "volume": 1139830.0}, {"date": "2021-10-05", "close": 89.4, "volume": 1044619.0}, {"date": "2021-10-06", "close": 89.37, "volume": 1045734.0}, {"date": "2021-10-07", "close": 89.07, "volume": 673729.0}, {"date": "2021-10-08", "close": 88.89, "volume": 1072982.0}, {"date": "2021-10-11", "close": 88.69, "volume": 360064.0}, {"date": "2021-10-12", "close": 88.99, "volume": 1088069.0}, {"date": "2021-10-13", "close": 89.1, "volume": 1029923.0}, {"date": "2021-10-14", "close": 89.3, "volume": 875078.0}, {"date": "2021-10-15", "close": 88.98, "volume": 680165.0}, {"date": "2021-10-18", "close": 88.81, "volume": 963804.0}, {"date": "2021-10-19", "close": 88.58, "volume": 635099.0}, {"date": "2021-10-20", "close": 88.55, "volume": 771522.0}, {"date": "2021-10-21", "close": 88.34, "volume": 753254.0}, {"date": "2021-10-22", "close": 88.48, "volume": 793395.0}, {"date": "2021-10-25", "close": 88.6, "volume": 728882.0}, {"date": "2021-10-26", "close": 88.72, "volume": 728940.0}, {"date": "2021-10-27", "close": 88.99, "volume": 1047488.0}, {"date": "2021-10-28", "close": 88.85, "volume": 956102.0}, {"date": "2021-10-29", "close": 88.84, "volume": 1193343.0}, {"date": "2021-11-01", "close": 88.66, "volume": 1214672.0}, {"date": "2021-11-02", "close": 88.89, "volume": 762008.0}, {"date": "2021-11-03", "close": 88.77, "volume": 1017332.0}, {"date": "2021-11-04", "close": 89.07, "volume": 889193.0}, {"date": "2021-11-05", "close": 89.49, "volume": 1162434.0}, {"date": "2021-11-08", "close": 89.16, "volume": 999383.0}, {"date": "2021-11-09", "close": 89.41, "volume": 826731.0}, {"date": "2021-11-10", "close": 88.74, "volume": 1144161.0}, {"date": "2021-11-11", "close": 88.47, "volume": 450989.0}, {"date": "2021-11-12", "close": 88.66, "volume": 1041973.0}, {"date": "2021-11-15", "close": 88.31, "volume": 577911.0}, {"date": "2021-11-16", "close": 88.25, "volume": 640913.0}, {"date": "2021-11-17", "close": 88.49, "volume": 777101.0}, {"date": "2021-11-18", "close": 88.54, "volume": 977019.0}, {"date": "2021-11-19", "close": 88.71, "volume": 3549734.0}, {"date": "2021-11-22", "close": 88.15, "volume": 851592.0}, {"date": "2021-11-23", "close": 87.84, "volume": 1262442.0}, {"date": "2021-11-24", "close": 87.96, "volume": 701926.0}, {"date": "2021-11-26", "close": 88.74, "volume": 470549.0}, {"date": "2021-11-29", "close": 88.68, "volume": 1057579.0}, {"date": "2021-11-30", "close": 88.99, "volume": 1107234.0}, {"date": "2021-12-01", "close": 88.92, "volume": 1147168.0}, {"date": "2021-12-02", "close": 88.8, "volume": 891892.0}, {"date": "2021-12-03", "close": 89.2, "volume": 914198.0}, {"date": "2021-12-06", "close": 88.93, "volume": 837187.0}, {"date": "2021-12-07", "close": 88.74, "volume": 937773.0}, {"date": "2021-12-08", "close": 88.52, "volume": 1026189.0}, {"date": "2021-12-09", "close": 88.65, "volume": 726306.0}, {"date": "2021-12-10", "close": 88.67, "volume": 617123.0}, {"date": "2021-12-13", "close": 89.01, "volume": 539185.0}, {"date": "2021-12-14", "close": 88.84, "volume": 554385.0}, {"date": "2021-12-15", "close": 88.76, "volume": 931667.0}, {"date": "2021-12-16", "close": 89.08, "volume": 615908.0}, {"date": "2021-12-17", "close": 89.12, "volume": 598761.0}, {"date": "2021-12-20", "close": 89.1, "volume": 603654.0}, {"date": "2021-12-21", "close": 88.85, "volume": 1030977.0}, {"date": "2021-12-22", "close": 88.93, "volume": 803557.0}, {"date": "2021-12-23", "close": 87.72, "volume": 639648.0}, {"date": "2021-12-27", "close": 87.79, "volume": 1339053.0}, {"date": "2021-12-28", "close": 87.81, "volume": 1181302.0}, {"date": "2021-12-29", "close": 87.51, "volume": 1083536.0}, {"date": "2021-12-30", "close": 87.71, "volume": 917560.0}, {"date": "2021-12-31", "close": 87.62, "volume": 647914.0}, {"date": "2022-01-03", "close": 87.06, "volume": 673606.0}, {"date": "2022-01-04", "close": 87.05, "volume": 1252850.0}, {"date": "2022-01-05", "close": 86.7, "volume": 838650.0}, {"date": "2022-01-06", "close": 86.48, "volume": 830693.0}, {"date": "2022-01-07", "close": 86.21, "volume": 902626.0}, {"date": "2022-01-10", "close": 86.14, "volume": 1241078.0}, {"date": "2022-01-11", "close": 86.33, "volume": 913023.0}, {"date": "2022-01-12", "close": 86.37, "volume": 2200321.0}, {"date": "2022-01-13", "close": 86.54, "volume": 1367524.0}, {"date": "2022-01-14", "close": 86.04, "volume": 915049.0}, {"date": "2022-01-18", "close": 85.5, "volume": 1479785.0}, {"date": "2022-01-19", "close": 85.65, "volume": 780866.0}, {"date": "2022-01-20", "close": 85.67, "volume": 1038547.0}, {"date": "2022-01-21", "close": 86.06, "volume": 1290397.0}, {"date": "2022-01-24", "close": 86.0, "volume": 1488324.0}, {"date": "2022-01-25", "close": 85.94, "volume": 1315252.0}, {"date": "2022-01-26", "close": 85.42, "volume": 4425825.0}, {"date": "2022-01-27", "close": 85.57, "volume": 1504224.0}, {"date": "2022-01-28", "close": 85.7, "volume": 1634637.0}, {"date": "2022-01-31", "close": 85.77, "volume": 1136530.0}, {"date": "2022-02-01", "close": 85.61, "volume": 1708870.0}, {"date": "2022-02-02", "close": 85.66, "volume": 880027.0}, {"date": "2022-02-03", "close": 85.33, "volume": 1664752.0}, {"date": "2022-02-04", "close": 84.76, "volume": 1987684.0}, {"date": "2022-02-07", "close": 84.83, "volume": 2587430.0}, {"date": "2022-02-08", "close": 84.56, "volume": 877823.0}, {"date": "2022-02-09", "close": 84.66, "volume": 1066426.0}, {"date": "2022-02-10", "close": 83.88, "volume": 1457831.0}, {"date": "2022-02-11", "close": 84.52, "volume": 1517155.0}, {"date": "2022-02-14", "close": 84.1, "volume": 1046306.0}, {"date": "2022-02-15", "close": 83.91, "volume": 1388861.0}, {"date": "2022-02-16", "close": 84.04, "volume": 1308600.0}, {"date": "2022-02-17", "close": 84.27, "volume": 1337425.0}, {"date": "2022-02-18", "close": 84.42, "volume": 1214202.0}, {"date": "2022-02-22", "close": 84.35, "volume": 1429746.0}, {"date": "2022-02-23", "close": 83.99, "volume": 1126337.0}, {"date": "2022-02-24", "close": 84.16, "volume": 2373316.0}, {"date": "2022-02-25", "close": 84.2, "volume": 1310452.0}, {"date": "2022-02-28", "close": 84.89, "volume": 1224179.0}, {"date": "2022-03-01", "close": 85.37, "volume": 1421659.0}, {"date": "2022-03-02", "close": 84.4, "volume": 1259272.0}, {"date": "2022-03-03", "close": 84.62, "volume": 1218038.0}, {"date": "2022-03-04", "close": 85.1, "volume": 872154.0}, {"date": "2022-03-07", "close": 84.61, "volume": 1312323.0}, {"date": "2022-03-08", "close": 84.16, "volume": 2143690.0}, {"date": "2022-03-09", "close": 83.83, "volume": 1448760.0}, {"date": "2022-03-10", "close": 83.44, "volume": 1877117.0}, {"date": "2022-03-11", "close": 83.35, "volume": 1099398.0}, {"date": "2022-03-14", "close": 82.5, "volume": 1219028.0}, {"date": "2022-03-15", "close": 82.57, "volume": 2170268.0}, {"date": "2022-03-16", "close": 82.56, "volume": 1559320.0}, {"date": "2022-03-17", "close": 82.65, "volume": 1423073.0}, {"date": "2022-03-18", "close": 82.87, "volume": 836794.0}, {"date": "2022-03-21", "close": 81.93, "volume": 2000262.0}, {"date": "2022-03-22", "close": 81.62, "volume": 3645825.0}, {"date": "2022-03-23", "close": 81.9, "volume": 2238714.0}, {"date": "2022-03-24", "close": 81.74, "volume": 1115464.0}, {"date": "2022-03-25", "close": 81.03, "volume": 2198671.0}, {"date": "2022-03-28", "close": 81.16, "volume": 1307310.0}, {"date": "2022-03-29", "close": 81.63, "volume": 3118651.0}, {"date": "2022-03-30", "close": 81.79, "volume": 1493272.0}, {"date": "2022-03-31", "close": 81.9, "volume": 2170554.0}, {"date": "2022-04-01", "close": 81.34, "volume": 1407914.0}, {"date": "2022-04-04", "close": 81.44, "volume": 1489999.0}, {"date": "2022-04-05", "close": 80.59, "volume": 1570873.0}, {"date": "2022-04-06", "close": 80.36, "volume": 1197019.0}, {"date": "2022-04-07", "close": 80.19, "volume": 1134983.0}, {"date": "2022-04-08", "close": 79.79, "volume": 1075329.0}, {"date": "2022-04-11", "close": 79.42, "volume": 1564931.0}, {"date": "2022-04-12", "close": 79.81, "volume": 1754299.0}, {"date": "2022-04-13", "close": 79.99, "volume": 1193862.0}, {"date": "2022-04-14", "close": 79.36, "volume": 1516966.0}, {"date": "2022-04-18", "close": 79.19, "volume": 1683345.0}, {"date": "2022-04-19", "close": 78.63, "volume": 1185749.0}, {"date": "2022-04-20", "close": 79.11, "volume": 1263083.0}, {"date": "2022-04-21", "close": 78.54, "volume": 1380836.0}, {"date": "2022-04-22", "close": 78.64, "volume": 1595855.0}, {"date": "2022-04-25", "close": 79.02, "volume": 1632413.0}, {"date": "2022-04-26", "close": 79.36, "volume": 1092622.0}, {"date": "2022-04-27", "close": 79.01, "volume": 3653975.0}, {"date": "2022-04-28", "close": 78.87, "volume": 1602323.0}, {"date": "2022-04-29", "close": 78.53, "volume": 1068063.0}, {"date": "2022-05-02", "close": 77.93, "volume": 1730976.0}, {"date": "2022-05-03", "close": 78.03, "volume": 1144179.0}, {"date": "2022-05-04", "close": 78.58, "volume": 3842796.0}, {"date": "2022-05-05", "close": 77.9, "volume": 1449261.0}, {"date": "2022-05-06", "close": 77.59, "volume": 2184129.0}, {"date": "2022-05-09", "close": 77.98, "volume": 1579481.0}, {"date": "2022-05-10", "close": 78.12, "volume": 1569785.0}, {"date": "2022-05-11", "close": 78.39, "volume": 1363885.0}, {"date": "2022-05-12", "close": 78.57, "volume": 1006531.0}, {"date": "2022-05-13", "close": 78.3, "volume": 1226380.0}, {"date": "2022-05-16", "close": 78.56, "volume": 725872.0}, {"date": "2022-05-17", "close": 78.09, "volume": 683408.0}, {"date": "2022-05-18", "close": 78.31, "volume": 1297857.0}, {"date": "2022-05-19", "close": 78.65, "volume": 970560.0}, {"date": "2022-05-20", "close": 78.9, "volume": 820260.0}, {"date": "2022-05-23", "close": 78.57, "volume": 622188.0}, {"date": "2022-05-24", "close": 79.03, "volume": 1035559.0}, {"date": "2022-05-25", "close": 79.41, "volume": 1575464.0}, {"date": "2022-05-26", "close": 79.53, "volume": 833682.0}, {"date": "2022-05-27", "close": 79.64, "volume": 1049438.0}, {"date": "2022-05-31", "close": 79.05, "volume": 826968.0}, {"date": "2022-06-01", "close": 78.48, "volume": 808743.0}, {"date": "2022-06-02", "close": 78.69, "volume": 1022357.0}, {"date": "2022-06-03", "close": 78.44, "volume": 653062.0}, {"date": "2022-06-06", "close": 78.06, "volume": 1063985.0}, {"date": "2022-06-07", "close": 78.27, "volume": 723002.0}, {"date": "2022-06-08", "close": 78.03, "volume": 781317.0}, {"date": "2022-06-09", "close": 77.82, "volume": 718383.0}, {"date": "2022-06-10", "close": 77.09, "volume": 916761.0}, {"date": "2022-06-13", "close": 75.8, "volume": 1700972.0}, {"date": "2022-06-14", "close": 75.37, "volume": 1999624.0}, {"date": "2022-06-15", "close": 76.25, "volume": 1853787.0}, {"date": "2022-06-16", "close": 76.56, "volume": 1593838.0}, {"date": "2022-06-17", "close": 76.55, "volume": 980815.0}, {"date": "2022-06-21", "close": 76.21, "volume": 1371061.0}, {"date": "2022-06-22", "close": 76.86, "volume": 1366776.0}, {"date": "2022-06-23", "close": 77.29, "volume": 1752427.0}, {"date": "2022-06-24", "close": 77.18, "volume": 1220817.0}, {"date": "2022-06-27", "close": 76.76, "volume": 1067571.0}, {"date": "2022-06-28", "close": 76.76, "volume": 1342601.0}, {"date": "2022-06-29", "close": 77.24, "volume": 1293577.0}, {"date": "2022-06-30", "close": 77.65, "volume": 685375.0}, {"date": "2022-07-01", "close": 78.33, "volume": 935273.0}, {"date": "2022-07-05", "close": 78.51, "volume": 976950.0}, {"date": "2022-07-06", "close": 77.96, "volume": 772738.0}, {"date": "2022-07-07", "close": 77.74, "volume": 2700516.0}, {"date": "2022-07-08", "close": 77.36, "volume": 802472.0}, {"date": "2022-07-11", "close": 77.76, "volume": 760140.0}, {"date": "2022-07-12", "close": 77.66, "volume": 1195574.0}, {"date": "2022-07-13", "close": 78.12, "volume": 790814.0}, {"date": "2022-07-14", "close": 77.69, "volume": 641612.0}, {"date": "2022-07-15", "close": 78.08, "volume": 628556.0}, {"date": "2022-07-18", "close": 77.82, "volume": 839805.0}, {"date": "2022-07-19", "close": 77.7, "volume": 487317.0}, {"date": "2022-07-20", "close": 77.6, "volume": 450149.0}, {"date": "2022-07-21", "close": 78.37, "volume": 679683.0}, {"date": "2022-07-22", "close": 79.06, "volume": 720946.0}, {"date": "2022-07-25", "close": 78.81, "volume": 801854.0}, {"date": "2022-07-26", "close": 78.8, "volume": 497087.0}, {"date": "2022-07-27", "close": 79.1, "volume": 519302.0}, {"date": "2022-07-28", "close": 79.73, "volume": 1099733.0}, {"date": "2022-07-29", "close": 79.87, "volume": 800712.0}, {"date": "2022-08-01", "close": 79.93, "volume": 1274818.0}, {"date": "2022-08-02", "close": 78.98, "volume": 605695.0}, {"date": "2022-08-03", "close": 79.36, "volume": 934999.0}, {"date": "2022-08-04", "close": 79.71, "volume": 605767.0}, {"date": "2022-08-05", "close": 78.79, "volume": 504333.0}, {"date": "2022-08-08", "close": 79.07, "volume": 563016.0}, {"date": "2022-08-09", "close": 78.86, "volume": 504878.0}, {"date": "2022-08-10", "close": 79.12, "volume": 575576.0}, {"date": "2022-08-11", "close": 78.75, "volume": 660810.0}, {"date": "2022-08-12", "close": 79.09, "volume": 394556.0}, {"date": "2022-08-15", "close": 79.29, "volume": 692392.0}, {"date": "2022-08-16", "close": 79.13, "volume": 1083264.0}, {"date": "2022-08-17", "close": 78.61, "volume": 725781.0}, {"date": "2022-08-18", "close": 78.69, "volume": 590970.0}, {"date": "2022-08-19", "close": 78.24, "volume": 531695.0}, {"date": "2022-08-22", "close": 77.86, "volume": 556193.0}, {"date": "2022-08-23", "close": 77.77, "volume": 1679609.0}, {"date": "2022-08-24", "close": 77.57, "volume": 761781.0}, {"date": "2022-08-25", "close": 78.06, "volume": 2218491.0}, {"date": "2022-08-26", "close": 77.8, "volume": 872947.0}, {"date": "2022-08-29", "close": 77.35, "volume": 460152.0}, {"date": "2022-08-30", "close": 77.36, "volume": 445092.0}, {"date": "2022-08-31", "close": 76.94, "volume": 396899.0}, {"date": "2022-09-01", "close": 76.43, "volume": 1147243.0}, {"date": "2022-09-02", "close": 76.67, "volume": 562257.0}, {"date": "2022-09-06", "close": 76.02, "volume": 754566.0}, {"date": "2022-09-07", "close": 76.5, "volume": 560978.0}, {"date": "2022-09-08", "close": 76.36, "volume": 665225.0}, {"date": "2022-09-09", "close": 76.35, "volume": 582557.0}, {"date": "2022-09-12", "close": 76.24, "volume": 941196.0}, {"date": "2022-09-13", "close": 75.81, "volume": 902825.0}, {"date": "2022-09-14", "close": 75.8, "volume": 779714.0}, {"date": "2022-09-15", "close": 75.53, "volume": 1260657.0}, {"date": "2022-09-16", "close": 75.6, "volume": 1023437.0}, {"date": "2022-09-19", "close": 75.51, "volume": 2471269.0}, {"date": "2022-09-20", "close": 75.07, "volume": 2883971.0}, {"date": "2022-09-21", "close": 75.19, "volume": 673610.0}, {"date": "2022-09-22", "close": 74.28, "volume": 1107801.0}, {"date": "2022-09-23", "close": 74.27, "volume": 1375800.0}, {"date": "2022-09-26", "close": 73.21, "volume": 1284587.0}, {"date": "2022-09-27", "close": 72.72, "volume": 1359353.0}, {"date": "2022-09-28", "close": 74.06, "volume": 1024040.0}, {"date": "2022-09-29", "close": 73.63, "volume": 896104.0}, {"date": "2022-09-30", "close": 73.48, "volume": 4024382.0}, {"date": "2022-10-03", "close": 74.14, "volume": 1516179.0}, {"date": "2022-10-04", "close": 74.39, "volume": 1220868.0}, {"date": "2022-10-05", "close": 73.9, "volume": 706502.0}, {"date": "2022-10-06", "close": 73.56, "volume": 1086987.0}, {"date": "2022-10-07", "close": 73.16, "volume": 695180.0}, {"date": "2022-10-10", "close": 72.79, "volume": 727352.0}, {"date": "2022-10-11", "close": 72.84, "volume": 810596.0}, {"date": "2022-10-12", "close": 72.93, "volume": 727561.0}, {"date": "2022-10-13", "close": 72.82, "volume": 911217.0}, {"date": "2022-10-14", "close": 72.35, "volume": 2054857.0}, {"date": "2022-10-17", "close": 72.58, "volume": 2973673.0}, {"date": "2022-10-18", "close": 72.77, "volume": 1289576.0}, {"date": "2022-10-19", "close": 72.04, "volume": 872982.0}, {"date": "2022-10-20", "close": 71.64, "volume": 1884822.0}, {"date": "2022-10-21", "close": 71.96, "volume": 903360.0}, {"date": "2022-10-24", "close": 71.95, "volume": 1011289.0}, {"date": "2022-10-25", "close": 72.59, "volume": 1418189.0}, {"date": "2022-10-26", "close": 72.86, "volume": 981117.0}, {"date": "2022-10-27", "close": 73.22, "volume": 1221803.0}, {"date": "2022-10-28", "close": 73.08, "volume": 830488.0}, {"date": "2022-10-31", "close": 72.81, "volume": 837511.0}, {"date": "2022-11-01", "close": 72.71, "volume": 964164.0}, {"date": "2022-11-02", "close": 72.55, "volume": 896345.0}, {"date": "2022-11-03", "close": 72.3, "volume": 1389171.0}, {"date": "2022-11-04", "close": 72.38, "volume": 1000798.0}, {"date": "2022-11-07", "close": 72.18, "volume": 928828.0}, {"date": "2022-11-08", "close": 72.49, "volume": 815671.0}, {"date": "2022-11-09", "close": 72.66, "volume": 816685.0}, {"date": "2022-11-10", "close": 74.25, "volume": 722885.0}, {"date": "2022-11-11", "close": 74.23, "volume": 956114.0}, {"date": "2022-11-14", "close": 74.01, "volume": 707541.0}, {"date": "2022-11-15", "close": 74.56, "volume": 1840975.0}, {"date": "2022-11-16", "close": 74.98, "volume": 1723270.0}, {"date": "2022-11-17", "close": 74.58, "volume": 1494087.0}, {"date": "2022-11-18", "close": 74.39, "volume": 728217.0}, {"date": "2022-11-21", "close": 74.31, "volume": 1426173.0}, {"date": "2022-11-22", "close": 74.68, "volume": 1232387.0}, {"date": "2022-11-23", "close": 74.99, "volume": 643743.0}, {"date": "2022-11-25", "close": 74.98, "volume": 285629.0}, {"date": "2022-11-28", "close": 74.95, "volume": 1007273.0}, {"date": "2022-11-29", "close": 74.7, "volume": 877400.0}, {"date": "2022-11-30", "close": 75.32, "volume": 1092820.0}, {"date": "2022-12-01", "close": 75.86, "volume": 1683864.0}, {"date": "2022-12-02", "close": 76.04, "volume": 1249090.0}, {"date": "2022-12-05", "close": 75.45, "volume": 2234637.0}, {"date": "2022-12-06", "close": 75.72, "volume": 1523415.0}, {"date": "2022-12-07", "close": 76.29, "volume": 1325182.0}, {"date": "2022-12-08", "close": 75.96, "volume": 756100.0}, {"date": "2022-12-09", "close": 75.61, "volume": 846446.0}, {"date": "2022-12-12", "close": 75.49, "volume": 1064308.0}, {"date": "2022-12-13", "close": 76.08, "volume": 1145316.0}, {"date": "2022-12-14", "close": 76.24, "volume": 1080084.0}, {"date": "2022-12-15", "close": 76.32, "volume": 1478906.0}, {"date": "2022-12-16", "close": 76.21, "volume": 2865800.0}, {"date": "2022-12-19", "close": 75.73, "volume": 1303075.0}, {"date": "2022-12-20", "close": 75.22, "volume": 1125730.0}, {"date": "2022-12-21", "close": 75.39, "volume": 1376810.0}, {"date": "2022-12-22", "close": 75.39, "volume": 1268115.0}, {"date": "2022-12-23", "close": 74.99, "volume": 784132.0}, {"date": "2022-12-27", "close": 74.42, "volume": 1719687.0}, {"date": "2022-12-28", "close": 74.27, "volume": 982097.0}, {"date": "2022-12-29", "close": 74.6, "volume": 2291198.0}, {"date": "2022-12-30", "close": 74.32, "volume": 938343.0}, {"date": "2023-01-03", "close": 74.71, "volume": 942722.0}, {"date": "2023-01-04", "close": 75.14, "volume": 655644.0}, {"date": "2023-01-05", "close": 75.03, "volume": 1082979.0}, {"date": "2023-01-06", "close": 75.9, "volume": 710648.0}, {"date": "2023-01-09", "close": 76.12, "volume": 1827437.0}, {"date": "2023-01-10", "close": 75.84, "volume": 1101364.0}, {"date": "2023-01-11", "close": 76.24, "volume": 921037.0}, {"date": "2023-01-12", "close": 76.85, "volume": 1179072.0}, {"date": "2023-01-13", "close": 76.58, "volume": 1778519.0}, {"date": "2023-01-17", "close": 76.48, "volume": 869074.0}, {"date": "2023-01-18", "close": 77.27, "volume": 1454044.0}, {"date": "2023-01-19", "close": 77.14, "volume": 1804319.0}, {"date": "2023-01-20", "close": 76.76, "volume": 2687362.0}, {"date": "2023-01-23", "close": 76.6, "volume": 1011404.0}, {"date": "2023-01-24", "close": 76.91, "volume": 945750.0}, {"date": "2023-01-25", "close": 76.96, "volume": 747570.0}, {"date": "2023-01-26", "close": 76.83, "volume": 751326.0}, {"date": "2023-01-27", "close": 76.67, "volume": 868637.0}, {"date": "2023-01-30", "close": 76.47, "volume": 977935.0}, {"date": "2023-01-31", "close": 76.84, "volume": 812285.0}, {"date": "2023-02-01", "close": 77.24, "volume": 1420375.0}, {"date": "2023-02-02", "close": 77.31, "volume": 1405864.0}, {"date": "2023-02-03", "close": 76.6, "volume": 1412614.0}, {"date": "2023-02-06", "close": 75.91, "volume": 2220293.0}, {"date": "2023-02-07", "close": 75.83, "volume": 1107663.0}, {"date": "2023-02-08", "close": 75.96, "volume": 768124.0}, {"date": "2023-02-09", "close": 75.67, "volume": 850870.0}, {"date": "2023-02-10", "close": 75.36, "volume": 960890.0}, {"date": "2023-02-13", "close": 75.5, "volume": 725033.0}, {"date": "2023-02-14", "close": 75.18, "volume": 821586.0}, {"date": "2023-02-15", "close": 74.99, "volume": 768006.0}, {"date": "2023-02-16", "close": 74.78, "volume": 974262.0}, {"date": "2023-02-17", "close": 74.94, "volume": 1329163.0}, {"date": "2023-02-21", "close": 74.22, "volume": 694126.0}, {"date": "2023-02-22", "close": 74.3, "volume": 678945.0}, {"date": "2023-02-23", "close": 74.61, "volume": 505936.0}, {"date": "2023-02-24", "close": 74.24, "volume": 826149.0}, {"date": "2023-02-27", "close": 74.38, "volume": 713138.0}, {"date": "2023-02-28", "close": 74.38, "volume": 788525.0}, {"date": "2023-03-01", "close": 73.75, "volume": 1043772.0}, {"date": "2023-03-02", "close": 73.57, "volume": 2434159.0}, {"date": "2023-03-03", "close": 74.1, "volume": 1583069.0}, {"date": "2023-03-06", "close": 74.03, "volume": 766177.0}, {"date": "2023-03-07", "close": 73.9, "volume": 994878.0}, {"date": "2023-03-08", "close": 73.8, "volume": 933220.0}, {"date": "2023-03-09", "close": 74.17, "volume": 582990.0}, {"date": "2023-03-10", "close": 75.24, "volume": 905256.0}, {"date": "2023-03-13", "close": 75.86, "volume": 1121227.0}, {"date": "2023-03-14", "close": 75.41, "volume": 1239283.0}, {"date": "2023-03-15", "close": 76.29, "volume": 935692.0}, {"date": "2023-03-16", "close": 75.88, "volume": 995849.0}, {"date": "2023-03-17", "close": 76.49, "volume": 703586.0}, {"date": "2023-03-20", "close": 76.17, "volume": 485155.0}, {"date": "2023-03-21", "close": 75.77, "volume": 509100.0}, {"date": "2023-03-22", "close": 76.53, "volume": 826058.0}, {"date": "2023-03-23", "close": 77.02, "volume": 707628.0}, {"date": "2023-03-24", "close": 77.2, "volume": 1026494.0}, {"date": "2023-03-27", "close": 76.34, "volume": 487437.0}, {"date": "2023-03-28", "close": 76.19, "volume": 830694.0}, {"date": "2023-03-29", "close": 76.17, "volume": 704772.0}, {"date": "2023-03-30", "close": 76.31, "volume": 567958.0}, {"date": "2023-03-31", "close": 76.74, "volume": 834733.0}, {"date": "2023-04-03", "close": 76.93, "volume": 701040.0}, {"date": "2023-04-04", "close": 77.27, "volume": 1783785.0}, {"date": "2023-04-05", "close": 77.45, "volume": 1204655.0}, {"date": "2023-04-06", "close": 77.47, "volume": 2647199.0}, {"date": "2023-04-10", "close": 76.96, "volume": 1013859.0}, {"date": "2023-04-11", "close": 76.86, "volume": 1204797.0}, {"date": "2023-04-12", "close": 77.0, "volume": 667185.0}, {"date": "2023-04-13", "close": 77.0, "volume": 918102.0}, {"date": "2023-04-14", "close": 76.67, "volume": 991928.0}, {"date": "2023-04-17", "close": 76.28, "volume": 1721523.0}, {"date": "2023-04-18", "close": 76.34, "volume": 771388.0}, {"date": "2023-04-19", "close": 76.15, "volume": 1316625.0}, {"date": "2023-04-20", "close": 76.47, "volume": 1432231.0}, {"date": "2023-04-21", "close": 76.37, "volume": 690443.0}, {"date": "2023-04-24", "close": 76.74, "volume": 627061.0}, {"date": "2023-04-25", "close": 77.33, "volume": 729283.0}, {"date": "2023-04-26", "close": 77.0, "volume": 682388.0}, {"date": "2023-04-27", "close": 76.59, "volume": 638854.0}, {"date": "2023-04-28", "close": 77.14, "volume": 673051.0}, {"date": "2023-05-01", "close": 76.13, "volume": 799309.0}, {"date": "2023-05-02", "close": 76.95, "volume": 851182.0}, {"date": "2023-05-03", "close": 77.3, "volume": 1037157.0}, {"date": "2023-05-04", "close": 77.38, "volume": 1120193.0}, {"date": "2023-05-05", "close": 76.99, "volume": 944117.0}, {"date": "2023-05-08", "close": 76.57, "volume": 996808.0}, {"date": "2023-05-09", "close": 76.49, "volume": 1284042.0}, {"date": "2023-05-10", "close": 77.05, "volume": 861466.0}, {"date": "2023-05-11", "close": 77.18, "volume": 749425.0}, {"date": "2023-05-12", "close": 76.8, "volume": 722506.0}, {"date": "2023-05-15", "close": 76.64, "volume": 3029792.0}, {"date": "2023-05-16", "close": 76.42, "volume": 840281.0}, {"date": "2023-05-17", "close": 76.28, "volume": 897597.0}, {"date": "2023-05-18", "close": 75.91, "volume": 758519.0}, {"date": "2023-05-19", "close": 75.68, "volume": 1669889.0}, {"date": "2023-05-22", "close": 75.63, "volume": 933014.0}, {"date": "2023-05-23", "close": 75.7, "volume": 916884.0}, {"date": "2023-05-24", "close": 75.55, "volume": 1183804.0}, {"date": "2023-05-25", "close": 75.13, "volume": 1173327.0}, {"date": "2023-05-26", "close": 75.25, "volume": 837858.0}, {"date": "2023-05-30", "close": 75.74, "volume": 522106.0}, {"date": "2023-05-31", "close": 76.0, "volume": 911623.0}, {"date": "2023-06-01", "close": 76.03, "volume": 760246.0}, {"date": "2023-06-02", "close": 75.58, "volume": 1138007.0}, {"date": "2023-06-05", "close": 75.52, "volume": 809351.0}, {"date": "2023-06-06", "close": 75.55, "volume": 696476.0}, {"date": "2023-06-07", "close": 75.06, "volume": 1084082.0}, {"date": "2023-06-08", "close": 75.46, "volume": 733729.0}, {"date": "2023-06-09", "close": 75.24, "volume": 715181.0}, {"date": "2023-06-12", "close": 75.4, "volume": 1128670.0}, {"date": "2023-06-13", "close": 74.96, "volume": 972608.0}, {"date": "2023-06-14", "close": 75.06, "volume": 2348859.0}, {"date": "2023-06-15", "close": 75.59, "volume": 1150420.0}, {"date": "2023-06-16", "close": 75.33, "volume": 1578862.0}, {"date": "2023-06-20", "close": 75.48, "volume": 832566.0}, {"date": "2023-06-21", "close": 75.52, "volume": 635369.0}, {"date": "2023-06-22", "close": 75.22, "volume": 853213.0}, {"date": "2023-06-23", "close": 75.42, "volume": 558330.0}, {"date": "2023-06-26", "close": 75.54, "volume": 576660.0}, {"date": "2023-06-27", "close": 75.35, "volume": 654685.0}, {"date": "2023-06-28", "close": 75.63, "volume": 559195.0}, {"date": "2023-06-29", "close": 75.07, "volume": 1037031.0}, {"date": "2023-06-30", "close": 75.23, "volume": 1040359.0}, {"date": "2023-07-03", "close": 74.8, "volume": 377508.0}, {"date": "2023-07-05", "close": 74.5, "volume": 1289117.0}, {"date": "2023-07-06", "close": 73.89, "volume": 2616120.0}, {"date": "2023-07-07", "close": 73.89, "volume": 1485136.0}, {"date": "2023-07-10", "close": 74.27, "volume": 1146133.0}, {"date": "2023-07-11", "close": 74.41, "volume": 1232860.0}, {"date": "2023-07-12", "close": 75.07, "volume": 622012.0}, {"date": "2023-07-13", "close": 75.62, "volume": 783289.0}, {"date": "2023-07-14", "close": 75.25, "volume": 771776.0}, {"date": "2023-07-17", "close": 75.32, "volume": 924620.0}, {"date": "2023-07-18", "close": 75.43, "volume": 686165.0}, {"date": "2023-07-19", "close": 75.67, "volume": 2868569.0}, {"date": "2023-07-20", "close": 75.19, "volume": 1155905.0}, {"date": "2023-07-21", "close": 75.26, "volume": 669319.0}, {"date": "2023-07-24", "close": 75.1, "volume": 705330.0}, {"date": "2023-07-25", "close": 75.0, "volume": 1122440.0}, {"date": "2023-07-26", "close": 75.25, "volume": 1102235.0}, {"date": "2023-07-27", "close": 74.6, "volume": 1856374.0}, {"date": "2023-07-28", "close": 74.85, "volume": 691475.0}, {"date": "2023-07-31", "close": 74.99, "volume": 631014.0}, {"date": "2023-08-01", "close": 74.4, "volume": 856424.0}, {"date": "2023-08-02", "close": 74.22, "volume": 1062882.0}, {"date": "2023-08-03", "close": 73.82, "volume": 1024424.0}, {"date": "2023-08-04", "close": 74.48, "volume": 1260574.0}, {"date": "2023-08-07", "close": 74.36, "volume": 845839.0}, {"date": "2023-08-08", "close": 74.65, "volume": 849849.0}, {"date": "2023-08-09", "close": 74.68, "volume": 682612.0}, {"date": "2023-08-10", "close": 74.22, "volume": 644331.0}, {"date": "2023-08-11", "close": 73.89, "volume": 1306273.0}, {"date": "2023-08-14", "close": 73.78, "volume": 679484.0}, {"date": "2023-08-15", "close": 73.63, "volume": 674715.0}, {"date": "2023-08-16", "close": 73.38, "volume": 941009.0}, {"date": "2023-08-17", "close": 73.28, "volume": 1066696.0}, {"date": "2023-08-18", "close": 73.51, "volume": 902146.0}, {"date": "2023-08-21", "close": 73.13, "volume": 1114059.0}, {"date": "2023-08-22", "close": 73.17, "volume": 828283.0}, {"date": "2023-08-23", "close": 73.84, "volume": 946796.0}, {"date": "2023-08-24", "close": 73.67, "volume": 722852.0}, {"date": "2023-08-25", "close": 73.6, "volume": 958381.0}, {"date": "2023-08-28", "close": 73.77, "volume": 879735.0}, {"date": "2023-08-29", "close": 74.3, "volume": 859704.0}, {"date": "2023-08-30", "close": 74.27, "volume": 976615.0}, {"date": "2023-08-31", "close": 74.39, "volume": 967781.0}, {"date": "2023-09-01", "close": 73.87, "volume": 848998.0}, {"date": "2023-09-05", "close": 73.49, "volume": 1252746.0}, {"date": "2023-09-06", "close": 73.29, "volume": 778618.0}, {"date": "2023-09-07", "close": 73.52, "volume": 716099.0}, {"date": "2023-09-08", "close": 73.5, "volume": 1031419.0}, {"date": "2023-09-11", "close": 73.42, "volume": 793205.0}, {"date": "2023-09-12", "close": 73.44, "volume": 687436.0}, {"date": "2023-09-13", "close": 73.55, "volume": 532859.0}, {"date": "2023-09-14", "close": 73.47, "volume": 872283.0}, {"date": "2023-09-15", "close": 73.3, "volume": 706619.0}, {"date": "2023-09-18", "close": 73.33, "volume": 830617.0}, {"date": "2023-09-19", "close": 73.13, "volume": 895965.0}, {"date": "2023-09-20", "close": 73.05, "volume": 1280749.0}, {"date": "2023-09-21", "close": 72.64, "volume": 1388605.0}, {"date": "2023-09-22", "close": 72.89, "volume": 2478211.0}, {"date": "2023-09-25", "close": 72.49, "volume": 1130791.0}, {"date": "2023-09-26", "close": 72.43, "volume": 1294825.0}, {"date": "2023-09-27", "close": 72.11, "volume": 1112862.0}, {"date": "2023-09-28", "close": 72.28, "volume": 1320907.0}, {"date": "2023-09-29", "close": 72.31, "volume": 1662385.0}, {"date": "2023-10-02", "close": 71.59, "volume": 941826.0}, {"date": "2023-10-03", "close": 71.11, "volume": 1145199.0}, {"date": "2023-10-04", "close": 71.51, "volume": 1258294.0}, {"date": "2023-10-05", "close": 71.6, "volume": 1109040.0}, {"date": "2023-10-06", "close": 71.27, "volume": 908595.0}, {"date": "2023-10-09", "close": 72.08, "volume": 1142074.0}, {"date": "2023-10-10", "close": 72.02, "volume": 902091.0}, {"date": "2023-10-11", "close": 72.27, "volume": 783086.0}, {"date": "2023-10-12", "close": 71.72, "volume": 1101259.0}, {"date": "2023-10-13", "close": 72.05, "volume": 1217954.0}, {"date": "2023-10-16", "close": 71.7, "volume": 1057615.0}, {"date": "2023-10-17", "close": 71.08, "volume": 1049054.0}, {"date": "2023-10-18", "close": 70.75, "volume": 1102934.0}, {"date": "2023-10-19", "close": 70.49, "volume": 1932452.0}, {"date": "2023-10-20", "close": 70.85, "volume": 2184098.0}, {"date": "2023-10-23", "close": 71.15, "volume": 1348405.0}, {"date": "2023-10-24", "close": 71.27, "volume": 931031.0}, {"date": "2023-10-25", "close": 70.8, "volume": 1613223.0}, {"date": "2023-10-26", "close": 71.23, "volume": 1281147.0}, {"date": "2023-10-27", "close": 71.26, "volume": 829507.0}, {"date": "2023-10-30", "close": 71.05, "volume": 1905209.0}, {"date": "2023-10-31", "close": 71.02, "volume": 1122385.0}, {"date": "2023-11-01", "close": 71.54, "volume": 1345160.0}, {"date": "2023-11-02", "close": 71.97, "volume": 1595252.0}, {"date": "2023-11-03", "close": 72.49, "volume": 2041760.0}, {"date": "2023-11-06", "close": 72.08, "volume": 890565.0}, {"date": "2023-11-07", "close": 72.41, "volume": 1264210.0}, {"date": "2023-11-08", "close": 72.66, "volume": 1090585.0}, {"date": "2023-11-09", "close": 72.07, "volume": 1027312.0}, {"date": "2023-11-10", "close": 72.21, "volume": 1948522.0}, {"date": "2023-11-13", "close": 72.2, "volume": 1176406.0}, {"date": "2023-11-14", "close": 73.18, "volume": 1295388.0}, {"date": "2023-11-15", "close": 72.79, "volume": 1306475.0}, {"date": "2023-11-16", "close": 73.26, "volume": 1121743.0}, {"date": "2023-11-17", "close": 73.32, "volume": 2199896.0}, {"date": "2023-11-20", "close": 73.45, "volume": 1326022.0}, {"date": "2023-11-21", "close": 73.51, "volume": 1272680.0}, {"date": "2023-11-22", "close": 73.56, "volume": 1401176.0}, {"date": "2023-11-24", "close": 73.26, "volume": 897324.0}, {"date": "2023-11-27", "close": 73.75, "volume": 3651956.0}, {"date": "2023-11-28", "close": 74.06, "volume": 1264818.0}, {"date": "2023-11-29", "close": 74.42, "volume": 935791.0}, {"date": "2023-11-30", "close": 74.11, "volume": 1541422.0}, {"date": "2023-12-01", "close": 74.55, "volume": 1479311.0}, {"date": "2023-12-04", "close": 74.26, "volume": 1620500.0}, {"date": "2023-12-05", "close": 74.67, "volume": 1852973.0}, {"date": "2023-12-06", "close": 74.87, "volume": 1814889.0}, {"date": "2023-12-07", "close": 74.86, "volume": 2322712.0}, {"date": "2023-12-08", "close": 74.48, "volume": 3023371.0}, {"date": "2023-12-11", "close": 74.46, "volume": 1130748.0}, {"date": "2023-12-12", "close": 74.68, "volume": 3430560.0}, {"date": "2023-12-13", "close": 75.68, "volume": 1783559.0}, {"date": "2023-12-14", "close": 76.25, "volume": 2390711.0}, {"date": "2023-12-15", "close": 76.18, "volume": 1381083.0}, {"date": "2023-12-18", "close": 76.04, "volume": 1370549.0}, {"date": "2023-12-19", "close": 76.13, "volume": 1376036.0}, {"date": "2023-12-20", "close": 76.45, "volume": 1914932.0}, {"date": "2023-12-21", "close": 76.39, "volume": 1978170.0}, {"date": "2023-12-22", "close": 76.18, "volume": 1365673.0}, {"date": "2023-12-26", "close": 76.2, "volume": 1336005.0}, {"date": "2023-12-27", "close": 76.74, "volume": 1172309.0}, {"date": "2023-12-28", "close": 76.5, "volume": 1419614.0}, {"date": "2023-12-29", "close": 76.38, "volume": 1033682.0}, {"date": "2024-01-02", "close": 76.05, "volume": 2237520.0}, {"date": "2024-01-03", "close": 76.1, "volume": 2558582.0}, {"date": "2024-01-04", "close": 75.77, "volume": 1680752.0}, {"date": "2024-01-05", "close": 75.52, "volume": 1674337.0}, {"date": "2024-01-08", "close": 75.79, "volume": 2046014.0}, {"date": "2024-01-09", "close": 75.82, "volume": 1468566.0}, {"date": "2024-01-10", "close": 75.73, "volume": 1417006.0}, {"date": "2024-01-11", "close": 76.14, "volume": 1763111.0}, {"date": "2024-01-12", "close": 76.37, "volume": 1122946.0}, {"date": "2024-01-16", "close": 75.83, "volume": 1365254.0}, {"date": "2024-01-17", "close": 75.55, "volume": 1124186.0}, {"date": "2024-01-18", "close": 75.47, "volume": 1585982.0}, {"date": "2024-01-19", "close": 75.53, "volume": 1303292.0}, {"date": "2024-01-22", "close": 75.65, "volume": 960602.0}, {"date": "2024-01-23", "close": 75.52, "volume": 1458372.0}, {"date": "2024-01-24", "close": 75.36, "volume": 1176340.0}, {"date": "2024-01-25", "close": 75.7, "volume": 1132563.0}, {"date": "2024-01-26", "close": 75.57, "volume": 975093.0}, {"date": "2024-01-29", "close": 75.94, "volume": 1297556.0}, {"date": "2024-01-30", "close": 75.96, "volume": 1545105.0}, {"date": "2024-01-31", "close": 76.41, "volume": 1600871.0}, {"date": "2024-02-01", "close": 76.61, "volume": 1720274.0}, {"date": "2024-02-02", "close": 75.86, "volume": 1758916.0}, {"date": "2024-02-05", "close": 75.26, "volume": 1564056.0}, {"date": "2024-02-06", "close": 75.62, "volume": 2022020.0}, {"date": "2024-02-07", "close": 75.5, "volume": 1960066.0}, {"date": "2024-02-08", "close": 75.26, "volume": 1214722.0}, {"date": "2024-02-09", "close": 75.16, "volume": 2034259.0}, {"date": "2024-02-12", "close": 75.25, "volume": 1084546.0}, {"date": "2024-02-13", "close": 74.51, "volume": 1033734.0}, {"date": "2024-02-14", "close": 74.77, "volume": 1472101.0}, {"date": "2024-02-15", "close": 75.0, "volume": 923032.0}, {"date": "2024-02-16", "close": 74.72, "volume": 906460.0}, {"date": "2024-02-20", "close": 74.92, "volume": 1407026.0}, {"date": "2024-02-21", "close": 74.7, "volume": 1610122.0}, {"date": "2024-02-22", "close": 74.7, "volume": 1147330.0}, {"date": "2024-02-23", "close": 74.93, "volume": 1554518.0}, {"date": "2024-02-26", "close": 74.8, "volume": 1119038.0}, {"date": "2024-02-27", "close": 74.67, "volume": 1256930.0}, {"date": "2024-02-28", "close": 74.84, "volume": 900680.0}, {"date": "2024-02-29", "close": 74.96, "volume": 1302607.0}, {"date": "2024-03-01", "close": 75.1, "volume": 1117105.0}, {"date": "2024-03-04", "close": 74.94, "volume": 1074034.0}, {"date": "2024-03-05", "close": 75.27, "volume": 1055803.0}, {"date": "2024-03-06", "close": 75.43, "volume": 2832252.0}, {"date": "2024-03-07", "close": 75.61, "volume": 1478167.0}, {"date": "2024-03-08", "close": 75.68, "volume": 1436246.0}, {"date": "2024-03-11", "close": 75.63, "volume": 1247562.0}, {"date": "2024-03-12", "close": 75.39, "volume": 819192.0}, {"date": "2024-03-13", "close": 75.24, "volume": 932142.0}, {"date": "2024-03-14", "close": 74.81, "volume": 1167118.0}, {"date": "2024-03-15", "close": 74.72, "volume": 736746.0}, {"date": "2024-03-18", "close": 74.64, "volume": 1354714.0}, {"date": "2024-03-19", "close": 74.83, "volume": 954729.0}, {"date": "2024-03-20", "close": 75.01, "volume": 1234331.0}, {"date": "2024-03-21", "close": 75.06, "volume": 1062247.0}, {"date": "2024-03-22", "close": 75.34, "volume": 981927.0}, {"date": "2024-03-25", "close": 75.18, "volume": 816756.0}, {"date": "2024-03-26", "close": 75.2, "volume": 856266.0}, {"date": "2024-03-27", "close": 75.49, "volume": 847573.0}, {"date": "2024-03-28", "close": 75.4, "volume": 1062012.0}, {"date": "2024-04-01", "close": 74.64, "volume": 993406.0}, {"date": "2024-04-02", "close": 74.56, "volume": 1076519.0}, {"date": "2024-04-03", "close": 74.63, "volume": 970658.0}, {"date": "2024-04-04", "close": 74.8, "volume": 974259.0}, {"date": "2024-04-05", "close": 74.46, "volume": 1035442.0}, {"date": "2024-04-08", "close": 74.31, "volume": 1243658.0}, {"date": "2024-04-09", "close": 74.58, "volume": 1256088.0}, {"date": "2024-04-10", "close": 73.68, "volume": 1318586.0}, {"date": "2024-04-11", "close": 73.59, "volume": 1152672.0}, {"date": "2024-04-12", "close": 73.82, "volume": 1283302.0}, {"date": "2024-04-15", "close": 73.34, "volume": 1584504.0}, {"date": "2024-04-16", "close": 73.13, "volume": 1149339.0}, {"date": "2024-04-17", "close": 73.48, "volume": 1271697.0}, {"date": "2024-04-18", "close": 73.29, "volume": 1233439.0}, {"date": "2024-04-19", "close": 73.37, "volume": 871549.0}, {"date": "2024-04-22", "close": 73.42, "volume": 1092487.0}, {"date": "2024-04-23", "close": 73.58, "volume": 1121984.0}, {"date": "2024-04-24", "close": 73.39, "volume": 1134714.0}, {"date": "2024-04-25", "close": 73.18, "volume": 869856.0}, {"date": "2024-04-26", "close": 73.34, "volume": 639499.0}, {"date": "2024-04-29", "close": 73.59, "volume": 768677.0}, {"date": "2024-04-30", "close": 73.27, "volume": 1036480.0}, {"date": "2024-05-01", "close": 73.32, "volume": 1640450.0}, {"date": "2024-05-02", "close": 73.71, "volume": 1114969.0}, {"date": "2024-05-03", "close": 74.09, "volume": 1007281.0}, {"date": "2024-05-06", "close": 74.19, "volume": 1327220.0}, {"date": "2024-05-07", "close": 74.25, "volume": 800322.0}, {"date": "2024-05-08", "close": 74.1, "volume": 793265.0}, {"date": "2024-05-09", "close": 74.23, "volume": 855760.0}, {"date": "2024-05-10", "close": 74.04, "volume": 536087.0}, {"date": "2024-05-13", "close": 74.1, "volume": 691538.0}, {"date": "2024-05-14", "close": 74.27, "volume": 945220.0}, {"date": "2024-05-15", "close": 74.81, "volume": 890637.0}, {"date": "2024-05-16", "close": 74.69, "volume": 878292.0}, {"date": "2024-05-17", "close": 74.55, "volume": 670588.0}, {"date": "2024-05-20", "close": 74.47, "volume": 683706.0}, {"date": "2024-05-21", "close": 74.59, "volume": 695605.0}, {"date": "2024-05-22", "close": 74.49, "volume": 883156.0}, {"date": "2024-05-23", "close": 74.25, "volume": 788572.0}, {"date": "2024-05-24", "close": 74.36, "volume": 682713.0}, {"date": "2024-05-28", "close": 74.03, "volume": 779006.0}, {"date": "2024-05-29", "close": 73.74, "volume": 968736.0}, {"date": "2024-05-30", "close": 74.05, "volume": 871143.0}, {"date": "2024-05-31", "close": 74.4, "volume": 648568.0}, {"date": "2024-06-03", "close": 74.55, "volume": 830312.0}, {"date": "2024-06-04", "close": 74.85, "volume": 938837.0}, {"date": "2024-06-05", "close": 75.07, "volume": 873420.0}, {"date": "2024-06-06", "close": 75.06, "volume": 633688.0}, {"date": "2024-06-07", "close": 74.43, "volume": 641596.0}, {"date": "2024-06-10", "close": 74.3, "volume": 617089.0}, {"date": "2024-06-11", "close": 74.58, "volume": 702267.0}, {"date": "2024-06-12", "close": 74.96, "volume": 694316.0}, {"date": "2024-06-13", "close": 75.35, "volume": 851390.0}, {"date": "2024-06-14", "close": 75.43, "volume": 1070263.0}, {"date": "2024-06-17", "close": 75.16, "volume": 780806.0}, {"date": "2024-06-18", "close": 75.41, "volume": 1257225.0}, {"date": "2024-06-20", "close": 75.26, "volume": 746629.0}, {"date": "2024-06-21", "close": 75.31, "volume": 915528.0}, {"date": "2024-06-24", "close": 75.32, "volume": 742307.0}, {"date": "2024-06-25", "close": 75.34, "volume": 628774.0}, {"date": "2024-06-26", "close": 75.02, "volume": 886599.0}, {"date": "2024-06-27", "close": 75.16, "volume": 648006.0}, {"date": "2024-06-28", "close": 74.89, "volume": 699082.0}, {"date": "2024-07-01", "close": 74.26, "volume": 898323.0}, {"date": "2024-07-02", "close": 74.52, "volume": 823470.0}, {"date": "2024-07-03", "close": 74.98, "volume": 781131.0}, {"date": "2024-07-05", "close": 75.31, "volume": 1200185.0}, {"date": "2024-07-08", "close": 75.32, "volume": 771743.0}, {"date": "2024-07-09", "close": 75.25, "volume": 835659.0}, {"date": "2024-07-10", "close": 75.31, "volume": 688854.0}, {"date": "2024-07-11", "close": 75.73, "volume": 976958.0}, {"date": "2024-07-12", "close": 75.89, "volume": 1689159.0}, {"date": "2024-07-15", "close": 75.68, "volume": 758570.0}, {"date": "2024-07-16", "close": 75.97, "volume": 920242.0}, {"date": "2024-07-17", "close": 76.02, "volume": 848226.0}, {"date": "2024-07-18", "close": 75.83, "volume": 1263668.0}, {"date": "2024-07-19", "close": 75.64, "volume": 503009.0}, {"date": "2024-07-22", "close": 75.62, "volume": 1350023.0}, {"date": "2024-07-23", "close": 75.64, "volume": 2135351.0}, {"date": "2024-07-24", "close": 75.47, "volume": 956389.0}, {"date": "2024-07-25", "close": 75.62, "volume": 1163245.0}, {"date": "2024-07-26", "close": 75.95, "volume": 969659.0}, {"date": "2024-07-29", "close": 76.06, "volume": 776363.0}, {"date": "2024-07-30", "close": 76.15, "volume": 684116.0}, {"date": "2024-07-31", "close": 76.61, "volume": 1065505.0}, {"date": "2024-08-01", "close": 76.68, "volume": 1394407.0}, {"date": "2024-08-02", "close": 77.56, "volume": 1525183.0}, {"date": "2024-08-05", "close": 77.51, "volume": 1714467.0}, {"date": "2024-08-06", "close": 77.04, "volume": 1031504.0}, {"date": "2024-08-07", "close": 76.78, "volume": 1090581.0}, {"date": "2024-08-08", "close": 76.68, "volume": 1787259.0}, {"date": "2024-08-09", "close": 76.95, "volume": 767396.0}, {"date": "2024-08-12", "close": 77.12, "volume": 891343.0}, {"date": "2024-08-13", "close": 77.45, "volume": 832231.0}, {"date": "2024-08-14", "close": 77.56, "volume": 748894.0}, {"date": "2024-08-15", "close": 77.2, "volume": 932411.0}, {"date": "2024-08-16", "close": 77.36, "volume": 759469.0}, {"date": "2024-08-19", "close": 77.43, "volume": 764131.0}, {"date": "2024-08-20", "close": 77.66, "volume": 883708.0}, {"date": "2024-08-21", "close": 77.86, "volume": 952928.0}, {"date": "2024-08-22", "close": 77.57, "volume": 945257.0}, {"date": "2024-08-23", "close": 77.93, "volume": 1011162.0}, {"date": "2024-08-26", "close": 77.83, "volume": 796714.0}, {"date": "2024-08-27", "close": 77.84, "volume": 838979.0}, {"date": "2024-08-28", "close": 77.77, "volume": 846833.0}, {"date": "2024-08-29", "close": 77.7, "volume": 996973.0}, {"date": "2024-08-30", "close": 77.51, "volume": 1495189.0}, {"date": "2024-09-03", "close": 77.59, "volume": 1088981.0}, {"date": "2024-09-04", "close": 78.0, "volume": 1033786.0}, {"date": "2024-09-05", "close": 78.19, "volume": 1296800.0}, {"date": "2024-09-06", "close": 78.25, "volume": 1410378.0}, {"date": "2024-09-09", "close": 78.37, "volume": 1124215.0}, {"date": "2024-09-10", "close": 78.6, "volume": 1347518.0}, {"date": "2024-09-11", "close": 78.6, "volume": 1073512.0}, {"date": "2024-09-12", "close": 78.52, "volume": 1141059.0}, {"date": "2024-09-13", "close": 78.68, "volume": 1967378.0}, {"date": "2024-09-16", "close": 78.84, "volume": 1108846.0}, {"date": "2024-09-17", "close": 78.73, "volume": 900951.0}, {"date": "2024-09-18", "close": 78.49, "volume": 1341083.0}, {"date": "2024-09-19", "close": 78.55, "volume": 793978.0}, {"date": "2024-09-20", "close": 78.55, "volume": 1251019.0}, {"date": "2024-09-23", "close": 78.46, "volume": 1204534.0}, {"date": "2024-09-24", "close": 78.6, "volume": 1374051.0}, {"date": "2024-09-25", "close": 78.32, "volume": 827880.0}, {"date": "2024-09-26", "close": 78.26, "volume": 885869.0}, {"date": "2024-09-27", "close": 78.56, "volume": 934516.0}, {"date": "2024-09-30", "close": 78.37, "volume": 1049922.0}, {"date": "2024-10-01", "close": 78.37, "volume": 1085483.0}, {"date": "2024-10-02", "close": 78.24, "volume": 1018944.0}, {"date": "2024-10-03", "close": 77.9, "volume": 1266669.0}, {"date": "2024-10-04", "close": 77.3, "volume": 960165.0}, {"date": "2024-10-07", "close": 77.01, "volume": 1225065.0}, {"date": "2024-10-08", "close": 77.12, "volume": 999640.0}, {"date": "2024-10-09", "close": 76.9, "volume": 794858.0}, {"date": "2024-10-10", "close": 76.88, "volume": 944152.0}, {"date": "2024-10-11", "close": 76.93, "volume": 1121999.0}, {"date": "2024-10-14", "close": 76.84, "volume": 651263.0}, {"date": "2024-10-15", "close": 77.14, "volume": 834592.0}, {"date": "2024-10-16", "close": 77.25, "volume": 733491.0}, {"date": "2024-10-17", "close": 76.92, "volume": 840915.0}, {"date": "2024-10-18", "close": 76.96, "volume": 1031467.0}, {"date": "2024-10-21", "close": 76.47, "volume": 661680.0}, {"date": "2024-10-22", "close": 76.41, "volume": 1261109.0}, {"date": "2024-10-23", "close": 76.24, "volume": 791268.0}, {"date": "2024-10-24", "close": 76.37, "volume": 1131573.0}, {"date": "2024-10-25", "close": 76.24, "volume": 797233.0}, {"date": "2024-10-28", "close": 76.1, "volume": 1124018.0}, {"date": "2024-10-29", "close": 76.16, "volume": 817217.0}, {"date": "2024-10-30", "close": 76.01, "volume": 3758394.0}, {"date": "2024-10-31", "close": 75.9, "volume": 880130.0}, {"date": "2024-11-01", "close": 75.35, "volume": 1614104.0}, {"date": "2024-11-04", "close": 75.71, "volume": 1083404.0}, {"date": "2024-11-05", "close": 75.79, "volume": 1129795.0}, {"date": "2024-11-06", "close": 75.2, "volume": 1362245.0}, {"date": "2024-11-07", "close": 75.8, "volume": 1393156.0}, {"date": "2024-11-08", "close": 75.88, "volume": 6669685.0}, {"date": "2024-11-11", "close": 75.72, "volume": 1235838.0}, {"date": "2024-11-12", "close": 75.28, "volume": 1935499.0}, {"date": "2024-11-13", "close": 75.24, "volume": 994162.0}, {"date": "2024-11-14", "close": 75.17, "volume": 1335014.0}, {"date": "2024-11-15", "close": 75.27, "volume": 1237865.0}, {"date": "2024-11-18", "close": 75.4, "volume": 1111087.0}, {"date": "2024-11-19", "close": 75.52, "volume": 1113129.0}, {"date": "2024-11-20", "close": 75.41, "volume": 939475.0}, {"date": "2024-11-21", "close": 75.36, "volume": 1180423.0}, {"date": "2024-11-22", "close": 75.41, "volume": 964050.0}, {"date": "2024-11-25", "close": 76.09, "volume": 1132561.0}, {"date": "2024-11-26", "close": 75.96, "volume": 1008283.0}, {"date": "2024-11-27", "close": 76.21, "volume": 814328.0}, {"date": "2024-11-29", "close": 76.48, "volume": 372891.0}, {"date": "2024-12-02", "close": 76.26, "volume": 1355841.0}, {"date": "2024-12-03", "close": 76.12, "volume": 1122527.0}, {"date": "2024-12-04", "close": 76.36, "volume": 2365523.0}, {"date": "2024-12-05", "close": 76.36, "volume": 811439.0}, {"date": "2024-12-06", "close": 76.58, "volume": 943176.0}, {"date": "2024-12-09", "close": 76.4, "volume": 965154.0}, {"date": "2024-12-10", "close": 76.29, "volume": 1199792.0}, {"date": "2024-12-11", "close": 76.15, "volume": 1196657.0}, {"date": "2024-12-12", "close": 75.9, "volume": 1325829.0}, {"date": "2024-12-13", "close": 75.6, "volume": 1398198.0}, {"date": "2024-12-16", "close": 75.63, "volume": 1281373.0}, {"date": "2024-12-17", "close": 75.62, "volume": 1644601.0}, {"date": "2024-12-18", "close": 75.0, "volume": 1286732.0}, {"date": "2024-12-19", "close": 74.73, "volume": 2133831.0}, {"date": "2024-12-20", "close": 74.97, "volume": 2096153.0}, {"date": "2024-12-23", "close": 74.74, "volume": 1386132.0}, {"date": "2024-12-24", "close": 74.55, "volume": 830797.0}, {"date": "2024-12-26", "close": 74.67, "volume": 1481027.0}, {"date": "2024-12-27", "close": 74.5, "volume": 1486893.0}, {"date": "2024-12-30", "close": 74.83, "volume": 1606341.0}, {"date": "2024-12-31", "close": 74.73, "volume": 1441443.0}, {"date": "2025-01-02", "close": 74.76, "volume": 1682243.0}, {"date": "2025-01-03", "close": 74.65, "volume": 1040464.0}, {"date": "2025-01-06", "close": 74.56, "volume": 2840934.0}, {"date": "2025-01-07", "close": 74.3, "volume": 1409161.0}, {"date": "2025-01-08", "close": 74.42, "volume": 1339106.0}, {"date": "2025-01-10", "close": 73.92, "volume": 1803631.0}, {"date": "2025-01-13", "close": 73.78, "volume": 1234428.0}, {"date": "2025-01-14", "close": 73.84, "volume": 2355958.0}, {"date": "2025-01-15", "close": 74.5, "volume": 1573892.0}, {"date": "2025-01-16", "close": 74.73, "volume": 1578372.0}, {"date": "2025-01-17", "close": 74.7, "volume": 1126409.0}, {"date": "2025-01-21", "close": 74.95, "volume": 2050002.0}, {"date": "2025-01-22", "close": 74.76, "volume": 1083559.0}, {"date": "2025-01-23", "close": 74.66, "volume": 1544547.0}, {"date": "2025-01-24", "close": 74.79, "volume": 912048.0}, {"date": "2025-01-27", "close": 75.21, "volume": 1206758.0}, {"date": "2025-01-28", "close": 75.24, "volume": 1123854.0}, {"date": "2025-01-29", "close": 75.16, "volume": 894961.0}, {"date": "2025-01-30", "close": 75.28, "volume": 1119657.0}, {"date": "2025-01-31", "close": 75.19, "volume": 1229491.0}, {"date": "2025-02-03", "close": 74.95, "volume": 2597995.0}, {"date": "2025-02-04", "close": 75.1, "volume": 1324822.0}, {"date": "2025-02-05", "close": 75.45, "volume": 1448397.0}, {"date": "2025-02-06", "close": 75.37, "volume": 1207705.0}, {"date": "2025-02-07", "close": 75.12, "volume": 1343844.0}, {"date": "2025-02-10", "close": 75.15, "volume": 1141253.0}, {"date": "2025-02-11", "close": 75.01, "volume": 1266249.0}, {"date": "2025-02-12", "close": 74.62, "volume": 1407436.0}, {"date": "2025-02-13", "close": 75.03, "volume": 1040970.0}, {"date": "2025-02-14", "close": 75.32, "volume": 816434.0}, {"date": "2025-02-18", "close": 75.03, "volume": 1118981.0}, {"date": "2025-02-19", "close": 75.13, "volume": 1064623.0}, {"date": "2025-02-20", "close": 75.28, "volume": 1171207.0}, {"date": "2025-02-21", "close": 75.59, "volume": 1426608.0}, {"date": "2025-02-24", "close": 75.72, "volume": 1295846.0}, {"date": "2025-02-25", "close": 76.2, "volume": 1524234.0}, {"date": "2025-02-26", "close": 76.34, "volume": 910391.0}, {"date": "2025-02-27", "close": 76.26, "volume": 1125206.0}, {"date": "2025-02-28", "close": 76.59, "volume": 1497704.0}, {"date": "2025-03-03", "close": 76.57, "volume": 1405835.0}, {"date": "2025-03-04", "close": 76.43, "volume": 2069800.0}, {"date": "2025-03-05", "close": 76.13, "volume": 1858719.0}, {"date": "2025-03-06", "close": 76.04, "volume": 1083736.0}, {"date": "2025-03-07", "close": 75.97, "volume": 1370064.0}, {"date": "2025-03-10", "close": 76.34, "volume": 1027900.0}, {"date": "2025-03-11", "close": 76.07, "volume": 1383218.0}, {"date": "2025-03-12", "close": 75.87, "volume": 1301197.0}, {"date": "2025-03-13", "close": 76.09, "volume": 1726700.0}, {"date": "2025-03-14", "close": 75.91, "volume": 1299535.0}, {"date": "2025-03-17", "close": 75.98, "volume": 1101042.0}, {"date": "2025-03-18", "close": 76.1, "volume": 918642.0}, {"date": "2025-03-19", "close": 76.34, "volume": 887625.0}, {"date": "2025-03-20", "close": 76.4, "volume": 939398.0}, {"date": "2025-03-21", "close": 76.38, "volume": 717671.0}, {"date": "2025-03-24", "close": 76.02, "volume": 777066.0}, {"date": "2025-03-25", "close": 76.14, "volume": 961318.0}, {"date": "2025-03-26", "close": 75.99, "volume": 1196585.0}, {"date": "2025-03-27", "close": 75.97, "volume": 1032266.0}, {"date": "2025-03-28", "close": 76.41, "volume": 937580.0}, {"date": "2025-03-31", "close": 76.57, "volume": 1009363.0}, {"date": "2025-04-01", "close": 76.53, "volume": 1413325.0}, {"date": "2025-04-02", "close": 76.51, "volume": 1306132.0}, {"date": "2025-04-03", "close": 77.05, "volume": 1553151.0}, {"date": "2025-04-04", "close": 77.12, "volume": 3033970.0}, {"date": "2025-04-07", "close": 76.25, "volume": 7176678.0}, {"date": "2025-04-08", "close": 75.78, "volume": 7293172.0}, {"date": "2025-04-09", "close": 75.87, "volume": 2628709.0}, {"date": "2025-04-10", "close": 75.33, "volume": 1465845.0}, {"date": "2025-04-11", "close": 75.05, "volume": 2152474.0}, {"date": "2025-04-14", "close": 75.55, "volume": 1118119.0}, {"date": "2025-04-15", "close": 75.81, "volume": 790464.0}, {"date": "2025-04-16", "close": 76.16, "volume": 2522550.0}, {"date": "2025-04-17", "close": 76.0, "volume": 963597.0}, {"date": "2025-04-21", "close": 75.64, "volume": 1540077.0}, {"date": "2025-04-22", "close": 75.7, "volume": 928627.0}, {"date": "2025-04-23", "close": 75.78, "volume": 1249711.0}, {"date": "2025-04-24", "close": 76.26, "volume": 954898.0}, {"date": "2025-04-25", "close": 76.54, "volume": 673697.0}, {"date": "2025-04-28", "close": 76.77, "volume": 953502.0}, {"date": "2025-04-29", "close": 76.96, "volume": 943164.0}, {"date": "2025-04-30", "close": 77.02, "volume": 1233438.0}, {"date": "2025-05-01", "close": 76.5, "volume": 1281206.0}, {"date": "2025-05-02", "close": 76.12, "volume": 1679222.0}, {"date": "2025-05-05", "close": 76.05, "volume": 799248.0}, {"date": "2025-05-06", "close": 76.2, "volume": 885247.0}, {"date": "2025-05-07", "close": 76.35, "volume": 1356353.0}, {"date": "2025-05-08", "close": 75.9, "volume": 1187559.0}, {"date": "2025-05-09", "close": 75.93, "volume": 1068912.0}, {"date": "2025-05-12", "close": 75.63, "volume": 1458631.0}, {"date": "2025-05-13", "close": 75.62, "volume": 1514239.0}, {"date": "2025-05-14", "close": 75.38, "volume": 1796286.0}, {"date": "2025-05-15", "close": 75.85, "volume": 1846601.0}, {"date": "2025-05-16", "close": 75.87, "volume": 1653930.0}, {"date": "2025-05-19", "close": 75.87, "volume": 1522951.0}, {"date": "2025-05-20", "close": 75.82, "volume": 1681202.0}, {"date": "2025-05-21", "close": 75.35, "volume": 1100319.0}, {"date": "2025-05-22", "close": 75.6, "volume": 1583084.0}, {"date": "2025-05-23", "close": 75.75, "volume": 939139.0}, {"date": "2025-05-27", "close": 76.09, "volume": 1148451.0}, {"date": "2025-05-28", "close": 75.92, "volume": 1257297.0}, {"date": "2025-05-29", "close": 76.21, "volume": 1684666.0}, {"date": "2025-05-30", "close": 76.41, "volume": 1235647.0}, {"date": "2025-06-02", "close": 75.94, "volume": 1358257.0}, {"date": "2025-06-03", "close": 75.93, "volume": 1464212.0}, {"date": "2025-06-04", "close": 76.37, "volume": 1548597.0}, {"date": "2025-06-05", "close": 76.16, "volume": 1949699.0}, {"date": "2025-06-06", "close": 75.67, "volume": 1473417.0}, {"date": "2025-06-09", "close": 75.76, "volume": 8829258.0}, {"date": "2025-06-10", "close": 75.89, "volume": 4695205.0}, {"date": "2025-06-11", "close": 76.18, "volume": 1404078.0}, {"date": "2025-06-12", "close": 76.44, "volume": 1072800.0}, {"date": "2025-06-13", "close": 76.21, "volume": 1042513.0}, {"date": "2025-06-16", "close": 76.07, "volume": 1014942.0}, {"date": "2025-06-17", "close": 76.32, "volume": 1019284.0}, {"date": "2025-06-18", "close": 76.38, "volume": 977743.0}, {"date": "2025-06-20", "close": 76.47, "volume": 946216.0}, {"date": "2025-06-23", "close": 76.71, "volume": 1234742.0}, {"date": "2025-06-24", "close": 76.95, "volume": 1069184.0}, {"date": "2025-06-25", "close": 76.99, "volume": 1245804.0}, {"date": "2025-06-26", "close": 77.24, "volume": 1053497.0}, {"date": "2025-06-27", "close": 77.09, "volume": 1819642.0}, {"date": "2025-06-30", "close": 77.34, "volume": 1026119.0}, {"date": "2025-07-01", "close": 77.01, "volume": 1028900.0}, {"date": "2025-07-02", "close": 76.92, "volume": 1243102.0}, {"date": "2025-07-03", "close": 76.73, "volume": 1313772.0}, {"date": "2025-07-07", "close": 76.52, "volume": 1124653.0}, {"date": "2025-07-08", "close": 76.39, "volume": 893619.0}, {"date": "2025-07-09", "close": 76.72, "volume": 1143601.0}, {"date": "2025-07-10", "close": 76.7, "volume": 1213479.0}, {"date": "2025-07-11", "close": 76.41, "volume": 1683619.0}, {"date": "2025-07-14", "close": 76.42, "volume": 1337192.0}, {"date": "2025-07-15", "close": 76.16, "volume": 1563436.0}, {"date": "2025-07-16", "close": 76.36, "volume": 1494458.0}, {"date": "2025-07-17", "close": 76.38, "volume": 3039980.0}, {"date": "2025-07-18", "close": 76.55, "volume": 956579.0}, {"date": "2025-07-21", "close": 76.79, "volume": 1130447.0}, {"date": "2025-07-22", "close": 76.94, "volume": 1029994.0}, {"date": "2025-07-23", "close": 76.76, "volume": 1086662.0}, {"date": "2025-07-24", "close": 76.64, "volume": 1151507.0}, {"date": "2025-07-25", "close": 76.81, "volume": 1174529.0}, {"date": "2025-07-28", "close": 76.71, "volume": 1125179.0}, {"date": "2025-07-29", "close": 77.06, "volume": 1142389.0}, {"date": "2025-07-30", "close": 76.86, "volume": 1660716.0}, {"date": "2025-07-31", "close": 76.89, "volume": 1105970.0}, {"date": "2025-08-01", "close": 77.41, "volume": 2105003.0}, {"date": "2025-08-04", "close": 77.5, "volume": 1105407.0}, {"date": "2025-08-05", "close": 77.44, "volume": 1413178.0}, {"date": "2025-08-06", "close": 77.44, "volume": 1407250.0}, {"date": "2025-08-07", "close": 77.37, "volume": 1780151.0}, {"date": "2025-08-08", "close": 77.21, "volume": 6285298.0}, {"date": "2025-08-11", "close": 77.23, "volume": 1015245.0}, {"date": "2025-08-12", "close": 77.28, "volume": 1025824.0}, {"date": "2025-08-13", "close": 77.55, "volume": 999361.0}, {"date": "2025-08-14", "close": 77.31, "volume": 1046106.0}, {"date": "2025-08-15", "close": 77.23, "volume": 890130.0}, {"date": "2025-08-18", "close": 77.16, "volume": 1037486.0}, {"date": "2025-08-19", "close": 77.32, "volume": 1139587.0}, {"date": "2025-08-20", "close": 77.38, "volume": 859136.0}, {"date": "2025-08-21", "close": 77.15, "volume": 1319231.0}, {"date": "2025-08-22", "close": 77.59, "volume": 1104382.0}, {"date": "2025-08-25", "close": 77.47, "volume": 940137.0}, {"date": "2025-08-26", "close": 77.65, "volume": 1202278.0}, {"date": "2025-08-27", "close": 77.76, "volume": 1337424.0}, {"date": "2025-08-28", "close": 77.86, "volume": 1444701.0}, {"date": "2025-08-29", "close": 77.8, "volume": 1360110.0}, {"date": "2025-09-02", "close": 77.36, "volume": 1327812.0}, {"date": "2025-09-03", "close": 77.58, "volume": 1528307.0}, {"date": "2025-09-04", "close": 77.94, "volume": 1105295.0}, {"date": "2025-09-05", "close": 78.26, "volume": 1632295.0}, {"date": "2025-09-08", "close": 78.41, "volume": 1295433.0}, {"date": "2025-09-09", "close": 78.28, "volume": 1769032.0}, {"date": "2025-09-10", "close": 78.45, "volume": 1128309.0}, {"date": "2025-09-11", "close": 78.57, "volume": 1383369.0}, {"date": "2025-09-12", "close": 78.42, "volume": 1348228.0}, {"date": "2025-09-15", "close": 78.55, "volume": 1065109.0}, {"date": "2025-09-16", "close": 78.59, "volume": 1367621.0}, {"date": "2025-09-17", "close": 78.42, "volume": 1622788.0}, {"date": "2025-09-18", "close": 78.27, "volume": 1302152.0}, {"date": "2025-09-19", "close": 78.25, "volume": 1155679.0}, {"date": "2025-09-22", "close": 78.15, "volume": 1068685.0}, {"date": "2025-09-23", "close": 78.3, "volume": 1316439.0}, {"date": "2025-09-24", "close": 78.11, "volume": 920203.0}, {"date": "2025-09-25", "close": 77.93, "volume": 2743349.0}, {"date": "2025-09-26", "close": 77.93, "volume": 1341145.0}, {"date": "2025-09-29", "close": 78.1, "volume": 1223458.0}, {"date": "2025-09-30", "close": 78.09, "volume": 2536100.0}, {"date": "2025-10-01", "close": 78.09, "volume": 2043040.0}, {"date": "2025-10-02", "close": 78.18, "volume": 2005852.0}, {"date": "2025-10-03", "close": 78.04, "volume": 1769418.0}, {"date": "2025-10-06", "close": 77.88, "volume": 1277446.0}, {"date": "2025-10-07", "close": 78.02, "volume": 1216231.0}, {"date": "2025-10-08", "close": 77.99, "volume": 1100397.0}, {"date": "2025-10-09", "close": 77.9, "volume": 1212048.0}, {"date": "2025-10-10", "close": 78.23, "volume": 1717181.0}, {"date": "2025-10-13", "close": 78.39, "volume": 863048.0}, {"date": "2025-10-14", "close": 78.5, "volume": 1443036.0}, {"date": "2025-10-15", "close": 78.48, "volume": 1413907.0}, {"date": "2025-10-16", "close": 78.76, "volume": 2109389.0}, {"date": "2025-10-17", "close": 78.63, "volume": 1499951.0}, {"date": "2025-10-20", "close": 78.75, "volume": 1330904.0}, {"date": "2025-10-21", "close": 78.83, "volume": 1264140.0}, {"date": "2025-10-22", "close": 78.84, "volume": 2081660.0}, {"date": "2025-10-23", "close": 78.67, "volume": 1507857.0}, {"date": "2025-10-24", "close": 78.75, "volume": 1442809.0}, {"date": "2025-10-27", "close": 78.77, "volume": 1865594.0}, {"date": "2025-10-28", "close": 78.82, "volume": 1531122.0}, {"date": "2025-10-29", "close": 78.39, "volume": 1934510.0}, {"date": "2025-10-30", "close": 78.26, "volume": 2213584.0}, {"date": "2025-10-31", "close": 78.24, "volume": 1766859.0}, {"date": "2025-11-03", "close": 77.9, "volume": 1954766.0}, {"date": "2025-11-04", "close": 77.99, "volume": 1683653.0}, {"date": "2025-11-05", "close": 77.73, "volume": 2554191.0}, {"date": "2025-11-06", "close": 78.08, "volume": 1358097.0}, {"date": "2025-11-07", "close": 78.06, "volume": 1578112.0}, {"date": "2025-11-10", "close": 78.0, "volume": 1637854.0}, {"date": "2025-11-11", "close": 78.28, "volume": 1045813.0}, {"date": "2025-11-12", "close": 78.22, "volume": 1366469.0}, {"date": "2025-11-13", "close": 78.02, "volume": 1506616.0}, {"date": "2025-11-14", "close": 77.91, "volume": 2363723.0}, {"date": "2025-11-17", "close": 77.96, "volume": 1517057.0}, {"date": "2025-11-18", "close": 78.07, "volume": 1788695.0}, {"date": "2025-11-19", "close": 78.03, "volume": 1576860.0}, {"date": "2025-11-20", "close": 78.16, "volume": 1900912.0}, {"date": "2025-11-21", "close": 78.39, "volume": 2134544.0}, {"date": "2025-11-24", "close": 78.54, "volume": 1880694.0}, {"date": "2025-11-25", "close": 78.72, "volume": 2285922.0}, {"date": "2025-11-26", "close": 78.83, "volume": 1887362.0}, {"date": "2025-11-28", "close": 78.72, "volume": 1074065.0}, {"date": "2025-12-01", "close": 78.13, "volume": 1658656.0}, {"date": "2025-12-02", "close": 78.18, "volume": 1785947.0}, {"date": "2025-12-03", "close": 78.35, "volume": 2801702.0}, {"date": "2025-12-04", "close": 78.15, "volume": 1590476.0}, {"date": "2025-12-05", "close": 78.05, "volume": 1501962.0}, {"date": "2025-12-08", "close": 77.89, "volume": 2442745.0}, {"date": "2025-12-09", "close": 77.8, "volume": 1580763.0}, {"date": "2025-12-10", "close": 78.05, "volume": 2156613.0}, {"date": "2025-12-11", "close": 78.04, "volume": 2239952.0}, {"date": "2025-12-12", "close": 77.87, "volume": 1750683.0}, {"date": "2025-12-15", "close": 77.94, "volume": 1302888.0}, {"date": "2025-12-16", "close": 78.09, "volume": 1504099.0}, {"date": "2025-12-17", "close": 78.08, "volume": 1579145.0}, {"date": "2025-12-18", "close": 77.99, "volume": 2267262.0}, {"date": "2025-12-19", "close": 77.85, "volume": 2829002.0}, {"date": "2025-12-22", "close": 77.81, "volume": 1965429.0}, {"date": "2025-12-23", "close": 77.77, "volume": 1641777.0}, {"date": "2025-12-24", "close": 77.95, "volume": 1225109.0}, {"date": "2025-12-26", "close": 78.05, "volume": 1354162.0}, {"date": "2025-12-29", "close": 78.15, "volume": 2060187.0}, {"date": "2025-12-30", "close": 78.1, "volume": 2585201.0}, {"date": "2025-12-31", "close": 77.88, "volume": 2220355.0}, {"date": "2026-01-02", "close": 77.85, "volume": 2047851.0}, {"date": "2026-01-05", "close": 78.01, "volume": 2151553.0}, {"date": "2026-01-06", "close": 78.02, "volume": 2000174.0}, {"date": "2026-01-07", "close": 78.08, "volume": 2309502.0}, {"date": "2026-01-08", "close": 77.89, "volume": 2163291.0}, {"date": "2026-01-09", "close": 77.96, "volume": 2577294.0}, {"date": "2026-01-12", "close": 77.89, "volume": 2389660.0}, {"date": "2026-01-13", "close": 78.0, "volume": 2039349.0}, {"date": "2026-01-14", "close": 78.11, "volume": 3053095.0}, {"date": "2026-01-15", "close": 77.96, "volume": 1799961.0}, {"date": "2026-01-16", "close": 77.77, "volume": 1850652.0}, {"date": "2026-01-20", "close": 77.52, "volume": 3527860.0}, {"date": "2026-01-21", "close": 77.74, "volume": 3066137.0}, {"date": "2026-01-22", "close": 77.74, "volume": 3254432.0}, {"date": "2026-01-23", "close": 77.82, "volume": 2162898.0}, {"date": "2026-01-26", "close": 77.89, "volume": 1672168.0}, {"date": "2026-01-27", "close": 77.86, "volume": 1689647.0}, {"date": "2026-01-28", "close": 77.81, "volume": 1897333.0}, {"date": "2026-01-29", "close": 77.88, "volume": 2584332.0}, {"date": "2026-01-30", "close": 77.87, "volume": 2138626.0}, {"date": "2026-02-02", "close": 77.5, "volume": 2707323.0}, {"date": "2026-02-03", "close": 77.53, "volume": 2098327.0}, {"date": "2026-02-04", "close": 77.5, "volume": 3833178.0}, {"date": "2026-02-05", "close": 77.9, "volume": 2141920.0}, {"date": "2026-02-06", "close": 77.88, "volume": 2121887.0}, {"date": "2026-02-09", "close": 77.91, "volume": 1622872.0}, {"date": "2026-02-10", "close": 78.12, "volume": 1606557.0}, {"date": "2026-02-11", "close": 77.98, "volume": 2133608.0}, {"date": "2026-02-12", "close": 78.34, "volume": 2186041.0}, {"date": "2026-02-13", "close": 78.6, "volume": 2053835.0}, {"date": "2026-02-17", "close": 78.61, "volume": 1774404.0}, {"date": "2026-02-18", "close": 78.49, "volume": 2378450.0}, {"date": "2026-02-19", "close": 78.55, "volume": 1850849.0}, {"date": "2026-02-20", "close": 78.56, "volume": 1902077.0}, {"date": "2026-02-23", "close": 78.79, "volume": 1800197.0}, {"date": "2026-02-24", "close": 78.74, "volume": 1601270.0}, {"date": "2026-02-25", "close": 78.69, "volume": 1513037.0}, {"date": "2026-02-26", "close": 78.82, "volume": 2204596.0}, {"date": "2026-02-27", "close": 79.03, "volume": 1861326.0}, {"date": "2026-03-02", "close": 78.41, "volume": 2399660.0}, {"date": "2026-03-03", "close": 78.34, "volume": 2393676.0}, {"date": "2026-03-04", "close": 78.27, "volume": 2882546.0}, {"date": "2026-03-05", "close": 78.02, "volume": 2806861.0}, {"date": "2026-03-06", "close": 77.93, "volume": 2385124.0}, {"date": "2026-03-09", "close": 78.16, "volume": 2323094.0}, {"date": "2026-03-10", "close": 77.93, "volume": 1860359.0}, {"date": "2026-03-11", "close": 77.6, "volume": 2328255.0}, {"date": "2026-03-12", "close": 77.26, "volume": 2582609.0}, {"date": "2026-03-13", "close": 77.16, "volume": 2334300.0}, {"date": "2026-03-16", "close": 77.45, "volume": 1786287.0}, {"date": "2026-03-17", "close": 77.65, "volume": 1602711.0}, {"date": "2026-03-18", "close": 77.3, "volume": 3413932.0}, {"date": "2026-03-19", "close": 77.35, "volume": 3345561.0}, {"date": "2026-03-20", "close": 76.7, "volume": 2818554.0}, {"date": "2026-03-23", "close": 76.99, "volume": 4693799.0}, {"date": "2026-03-24", "close": 76.77, "volume": 3810857.0}, {"date": "2026-03-25", "close": 77.07, "volume": 2419395.0}, {"date": "2026-03-26", "close": 76.52, "volume": 2816862.0}, {"date": "2026-03-27", "close": 76.52, "volume": 2706282.0}, {"date": "2026-03-30", "close": 76.93, "volume": 2870234.0}, {"date": "2026-03-31", "close": 77.18, "volume": 2825966.0}, {"date": "2026-04-01", "close": 76.9, "volume": 2447374.0}, {"date": "2026-04-02", "close": 77.08, "volume": 2069818.0}, {"date": "2026-04-06", "close": 76.92, "volume": 2004105.0}, {"date": "2026-04-07", "close": 77.07, "volume": 2016706.0}, {"date": "2026-04-08", "close": 77.25, "volume": 3617157.0}, {"date": "2026-04-09", "close": 77.31, "volume": 1319045.0}, {"date": "2026-04-10", "close": 77.16, "volume": 2679313.0}, {"date": "2026-04-13", "close": 77.35, "volume": 1296438.0}, {"date": "2026-04-14", "close": 77.56, "volume": 1477685.0}, {"date": "2026-04-15", "close": 77.45, "volume": 1074095.0}, {"date": "2026-04-16", "close": 77.32, "volume": 1198750.0}, {"date": "2026-04-17", "close": 77.65, "volume": 1127696.0}, {"date": "2026-04-20", "close": 77.64, "volume": 1422197.0}, {"date": "2026-04-21", "close": 77.34, "volume": 1868102.0}, {"date": "2026-04-22", "close": 77.43, "volume": 1329712.0}, {"date": "2026-04-23", "close": 77.3, "volume": 1259877.0}, {"date": "2026-04-24", "close": 77.42, "volume": 1464833.0}, {"date": "2026-04-27", "close": 77.28, "volume": 1217057.0}, {"date": "2026-04-28", "close": 77.22, "volume": 1236515.0}, {"date": "2026-04-29", "close": 76.87, "volume": 2432746.0}, {"date": "2026-04-30", "close": 77.02, "volume": 1697755.0}, {"date": "2026-05-01", "close": 76.82, "volume": 2069751.0}, {"date": "2026-05-04", "close": 76.59, "volume": 1569871.0}, {"date": "2026-05-05", "close": 76.69, "volume": 1661681.0}, {"date": "2026-05-06", "close": 77.03, "volume": 1259213.0}, {"date": "2026-05-07", "close": 76.8, "volume": 1730456.0}, {"date": "2026-05-08", "close": 77.01, "volume": 2086130.0}, {"date": "2026-05-11", "close": 76.82, "volume": 1010133.0}, {"date": "2026-05-12", "close": 76.59, "volume": 1374299.0}, {"date": "2026-05-13", "close": 76.62, "volume": 1343979.0}, {"date": "2026-05-14", "close": 76.56, "volume": 1262256.0}, {"date": "2026-05-15", "close": 76.06, "volume": 1848872.0}, {"date": "2026-05-18", "close": 76.02, "volume": 1955602.0}, {"date": "2026-05-19", "close": 75.73, "volume": 2011212.0}, {"date": "2026-05-20", "close": 76.2, "volume": 2158779.0}, {"date": "2026-05-21", "close": 76.23, "volume": 2683645.0}, {"date": "2026-05-22", "close": 76.3, "volume": 1479530.0}, {"date": "2026-05-26", "close": 76.58, "volume": 1304521.0}, {"date": "2026-05-27", "close": 76.62, "volume": 1325610.0}, {"date": "2026-05-28", "close": 76.76, "volume": 1649970.0}, {"date": "2026-05-29", "close": 76.85, "volume": 1291133.0}, {"date": "2026-06-01", "close": 76.45, "volume": 1781317.0}, {"date": "2026-06-02", "close": 76.51, "volume": 1761704.0}, {"date": "2026-06-03", "close": 76.34, "volume": 1622924.0}, {"date": "2026-06-04", "close": 76.44, "volume": 1144826.0}, {"date": "2026-06-05", "close": 76.05, "volume": 1556220.0}, {"date": "2026-06-08", "close": 76.01, "volume": 1523268.0}, {"date": "2026-06-09", "close": 76.18, "volume": 1777932.0}, {"date": "2026-06-10", "close": 76.1, "volume": 1421229.0}, {"date": "2026-06-11", "close": 76.58, "volume": 1932524.0}, {"date": "2026-06-12", "close": 76.48, "volume": 1646488.0}, {"date": "2026-06-15", "close": 76.56, "volume": 1160146.0}, {"date": "2026-06-16", "close": 76.68, "volume": 954950.0}, {"date": "2026-06-17", "close": 76.31, "volume": 1864498.0}, {"date": "2026-06-18", "close": 76.53, "volume": 1539714.0}, {"date": "2026-06-22", "close": 76.34, "volume": 1254572.0}, {"date": "2026-06-23", "close": 76.42, "volume": 1275789.0}, {"date": "2026-06-24", "close": 76.78, "volume": 1201244.0}, {"date": "2026-06-25", "close": 76.85, "volume": 1191797.0}, {"date": "2026-06-26", "close": 76.99, "volume": 1203098.0}, {"date": "2026-06-29", "close": 77.03, "volume": 1331039.0}, {"date": "2026-06-30", "close": 76.7, "volume": 2902222.0}, {"date": "2026-07-01", "close": 76.31, "volume": 1323829.0}, {"date": "2026-07-02", "close": 76.43, "volume": 1183434.0}, {"date": "2026-07-06", "close": 76.46, "volume": 1370533.0}, {"date": "2026-07-07", "close": 76.1, "volume": 1645035.0}, {"date": "2026-07-08", "close": 75.96, "volume": 1685032.0}, {"date": "2026-07-09", "close": 76.08, "volume": 1243018.0}, {"date": "2026-07-10", "close": 76.02, "volume": 1397104.0}, {"date": "2026-07-13", "close": 75.72, "volume": 1771493.0}, {"date": "2026-07-14", "close": 75.92, "volume": 1571050.0}, {"date": "2026-07-15", "close": 76.13, "volume": 1348296.0}, {"date": "2026-07-16", "close": 76.09, "volume": 1209277.0}, {"date": "2026-07-17", "close": 76.14, "volume": 8012644.0}, {"date": "2026-07-20", "close": 75.94, "volume": 1095556.0}, {"date": "2026-07-21", "close": 75.77, "volume": 1319219.0}, {"date": "2026-07-22", "close": 75.62, "volume": 1208055.0}, {"date": "2026-07-23", "close": 75.42, "volume": 1580813.0}, {"date": "2026-07-24", "close": 75.51, "volume": 1504319.0}, {"date": "2026-07-27", "close": 75.67, "volume": 1312815.0}, {"date": "2026-07-28", "close": 75.86, "volume": 1058419.0}, {"date": "2026-07-29", "close": 75.61, "volume": 1072093.0}, {"date": "2026-07-30", "close": 75.69, "volume": 1479894.0}, {"date": "2026-07-31", "close": 75.54, "volume": 1293562.0}, {"date": "2026-08-03", "close": 75.42, "volume": 1564158.0}, {"date": "2026-08-04", "close": 75.74, "volume": 1630404.0}, {"date": "2026-08-05", "close": 75.77, "volume": 1689280.0}, {"date": "2026-08-06", "close": 75.54, "volume": 1195121.0}, {"date": "2026-08-07", "close": 75.69, "volume": 1344682.0}], "refreshing": true}