{"ticker": "HYG", "overview": {"name": "iShares iBoxx $ High Yield Corporate 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": "HYG", "has_prices": true, "as_of": "2026-10-09", "last": 77.23, "prev_close": 77.14, "change": 0.09000000000000341, "change_pct": 0.0011667098781436792, "session_volume": 36922390.0, "vwap_5": 77.16455386404853, "vwap_20": 77.62998319885958, "vwap_60": 78.54288395752188, "vwap_250": 79.8224502144856, "high_52w": 81.18, "low_52w": 76.9, "avg_volume_20": 62629677.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-331e9f4209c34edcb923a1566486262c-3", "src": "CONGRESS", "ticker": "HYG", "cik": "", "company": "iShares iBoxx $ High Yield Corporate Bond ETF", "company_raw": "iShares iBoxx $ High Yield Corporate Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps HYG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/331e9f42-09c3-4edc-b923-a1566486262c/", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 695031}, {"id": "SENATE-f727289a4d724c90a3ea63d5bcd23398-5", "src": "CONGRESS", "ticker": "HYG", "cik": "", "company": "iShares iBoxx $ High Yield Corporate Bond ETF", "company_raw": "iShares iBoxx $ High Yield Corporate Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in HYG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f727289a-4d72-4c90-a3ea-63d5bcd23398/", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}, {"id": "SENATE-5969176024e447a9bc8d9888bce9660b-5", "src": "CONGRESS", "ticker": "HYG", "cik": "", "company": "iShares iBoxx $ High Yield Corporate Bond ETF", "company_raw": "iShares iBoxx $ High Yield Corporate Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in HYG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59691760-24e4-47a9-bc8d-9888bce9660b/", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}], "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 Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/331e9f42-09c3-4edc-b923-a1566486262c/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f727289a-4d72-4c90-a3ea-63d5bcd23398/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59691760-24e4-47a9-bc8d-9888bce9660b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/331e9f42-09c3-4edc-b923-a1566486262c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "HYG", "has_prices": true, "summary": {"n": 2, "avg": -0.007071226536384638, "win_rate": 0.0, "best": -0.007071226536384638, "worst": -0.007071226536384638, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 77.78, "return": -0.007071226536384638}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 77.78, "return": -0.007071226536384638}]}, "price_series": [{"date": "2016-10-10", "close": 87.4, "volume": 4182319.0}, {"date": "2016-10-11", "close": 86.91, "volume": 8854864.0}, {"date": "2016-10-12", "close": 86.88, "volume": 7915303.0}, {"date": "2016-10-13", "close": 86.66, "volume": 10614840.0}, {"date": "2016-10-14", "close": 86.86, "volume": 6766271.0}, {"date": "2016-10-17", "close": 86.74, "volume": 7790023.0}, {"date": "2016-10-18", "close": 87.09, "volume": 8404621.0}, {"date": "2016-10-19", "close": 87.34, "volume": 9874255.0}, {"date": "2016-10-20", "close": 87.35, "volume": 12557280.0}, {"date": "2016-10-21", "close": 87.37, "volume": 8332923.0}, {"date": "2016-10-24", "close": 87.42, "volume": 7200804.0}, {"date": "2016-10-25", "close": 87.37, "volume": 6906547.0}, {"date": "2016-10-26", "close": 87.02, "volume": 13813060.0}, {"date": "2016-10-27", "close": 86.7, "volume": 19333120.0}, {"date": "2016-10-28", "close": 86.28, "volume": 19745650.0}, {"date": "2016-10-31", "close": 86.02, "volume": 21104570.0}, {"date": "2016-11-01", "close": 85.3, "volume": 26183850.0}, {"date": "2016-11-02", "close": 84.92, "volume": 19591230.0}, {"date": "2016-11-03", "close": 84.94, "volume": 12697050.0}, {"date": "2016-11-04", "close": 84.98, "volume": 10970330.0}, {"date": "2016-11-07", "close": 86.17, "volume": 14416180.0}, {"date": "2016-11-08", "close": 85.98, "volume": 20370610.0}, {"date": "2016-11-09", "close": 85.38, "volume": 24858900.0}, {"date": "2016-11-10", "close": 84.26, "volume": 33209430.0}, {"date": "2016-11-11", "close": 83.47, "volume": 16440510.0}, {"date": "2016-11-14", "close": 84.09, "volume": 21036040.0}, {"date": "2016-11-15", "close": 85.2, "volume": 17888590.0}, {"date": "2016-11-16", "close": 84.86, "volume": 11965650.0}, {"date": "2016-11-17", "close": 84.63, "volume": 12017620.0}, {"date": "2016-11-18", "close": 84.63, "volume": 17781840.0}, {"date": "2016-11-21", "close": 85.31, "volume": 11581530.0}, {"date": "2016-11-22", "close": 85.94, "volume": 16645790.0}, {"date": "2016-11-23", "close": 85.62, "volume": 10655630.0}, {"date": "2016-11-25", "close": 85.73, "volume": 2009630.0}, {"date": "2016-11-28", "close": 85.72, "volume": 16897360.0}, {"date": "2016-11-29", "close": 85.61, "volume": 9164012.0}, {"date": "2016-11-30", "close": 85.65, "volume": 15208980.0}, {"date": "2016-12-01", "close": 84.87, "volume": 18249410.0}, {"date": "2016-12-02", "close": 85.38, "volume": 9360396.0}, {"date": "2016-12-05", "close": 85.6, "volume": 9782060.0}, {"date": "2016-12-06", "close": 86.03, "volume": 16090630.0}, {"date": "2016-12-07", "close": 86.46, "volume": 20886380.0}, {"date": "2016-12-08", "close": 86.45, "volume": 10782100.0}, {"date": "2016-12-09", "close": 86.49, "volume": 6463369.0}, {"date": "2016-12-12", "close": 86.37, "volume": 8457086.0}, {"date": "2016-12-13", "close": 86.58, "volume": 10739170.0}, {"date": "2016-12-14", "close": 85.93, "volume": 15672280.0}, {"date": "2016-12-15", "close": 85.97, "volume": 11221620.0}, {"date": "2016-12-16", "close": 86.05, "volume": 15498560.0}, {"date": "2016-12-19", "close": 86.27, "volume": 5897912.0}, {"date": "2016-12-20", "close": 86.39, "volume": 11072390.0}, {"date": "2016-12-21", "close": 86.54, "volume": 17461270.0}, {"date": "2016-12-22", "close": 86.44, "volume": 8507586.0}, {"date": "2016-12-23", "close": 86.6, "volume": 4230488.0}, {"date": "2016-12-27", "close": 86.52, "volume": 5840555.0}, {"date": "2016-12-28", "close": 86.4, "volume": 6969339.0}, {"date": "2016-12-29", "close": 86.52, "volume": 3794317.0}, {"date": "2016-12-30", "close": 86.55, "volume": 7204353.0}, {"date": "2017-01-03", "close": 86.91, "volume": 14050110.0}, {"date": "2017-01-04", "close": 87.38, "volume": 11912360.0}, {"date": "2017-01-05", "close": 87.25, "volume": 10458580.0}, {"date": "2017-01-06", "close": 87.23, "volume": 6836425.0}, {"date": "2017-01-09", "close": 87.21, "volume": 6648800.0}, {"date": "2017-01-10", "close": 87.22, "volume": 11777040.0}, {"date": "2017-01-11", "close": 87.27, "volume": 11914200.0}, {"date": "2017-01-12", "close": 87.29, "volume": 12512340.0}, {"date": "2017-01-13", "close": 87.32, "volume": 8861000.0}, {"date": "2017-01-17", "close": 87.23, "volume": 8632992.0}, {"date": "2017-01-18", "close": 87.31, "volume": 12715520.0}, {"date": "2017-01-19", "close": 87.03, "volume": 10703220.0}, {"date": "2017-01-20", "close": 87.2, "volume": 9262045.0}, {"date": "2017-01-23", "close": 87.2, "volume": 13561310.0}, {"date": "2017-01-24", "close": 87.26, "volume": 7490480.0}, {"date": "2017-01-25", "close": 87.57, "volume": 8953850.0}, {"date": "2017-01-26", "close": 87.53, "volume": 7475934.0}, {"date": "2017-01-27", "close": 87.61, "volume": 7888096.0}, {"date": "2017-01-30", "close": 87.43, "volume": 6952643.0}, {"date": "2017-01-31", "close": 87.34, "volume": 12243410.0}, {"date": "2017-02-01", "close": 87.28, "volume": 12488700.0}, {"date": "2017-02-02", "close": 87.33, "volume": 10885950.0}, {"date": "2017-02-03", "close": 87.48, "volume": 12674010.0}, {"date": "2017-02-06", "close": 87.42, "volume": 7004913.0}, {"date": "2017-02-07", "close": 87.29, "volume": 11170070.0}, {"date": "2017-02-08", "close": 87.35, "volume": 11104440.0}, {"date": "2017-02-09", "close": 87.47, "volume": 7292625.0}, {"date": "2017-02-10", "close": 87.53, "volume": 5471840.0}, {"date": "2017-02-13", "close": 87.66, "volume": 7477229.0}, {"date": "2017-02-14", "close": 87.72, "volume": 8785033.0}, {"date": "2017-02-15", "close": 87.75, "volume": 10582850.0}, {"date": "2017-02-16", "close": 87.68, "volume": 8656683.0}, {"date": "2017-02-17", "close": 87.77, "volume": 6194009.0}, {"date": "2017-02-21", "close": 88.06, "volume": 10159080.0}, {"date": "2017-02-22", "close": 88.1, "volume": 10963610.0}, {"date": "2017-02-23", "close": 88.18, "volume": 8150235.0}, {"date": "2017-02-24", "close": 88.25, "volume": 8390174.0}, {"date": "2017-02-27", "close": 88.36, "volume": 5650767.0}, {"date": "2017-02-28", "close": 88.29, "volume": 5862410.0}, {"date": "2017-03-01", "close": 88.23, "volume": 10556730.0}, {"date": "2017-03-02", "close": 87.95, "volume": 9192988.0}, {"date": "2017-03-03", "close": 87.99, "volume": 15059270.0}, {"date": "2017-03-06", "close": 87.71, "volume": 16995740.0}, {"date": "2017-03-07", "close": 87.14, "volume": 16847840.0}, {"date": "2017-03-08", "close": 86.56, "volume": 22226810.0}, {"date": "2017-03-09", "close": 86.33, "volume": 20863050.0}, {"date": "2017-03-10", "close": 86.3, "volume": 20643900.0}, {"date": "2017-03-13", "close": 86.37, "volume": 13507330.0}, {"date": "2017-03-14", "close": 86.11, "volume": 12808510.0}, {"date": "2017-03-15", "close": 87.3, "volume": 19654050.0}, {"date": "2017-03-16", "close": 87.05, "volume": 15807610.0}, {"date": "2017-03-17", "close": 87.08, "volume": 9980203.0}, {"date": "2017-03-20", "close": 87.0034, "volume": 12220550.0}, {"date": "2017-03-21", "close": 86.29, "volume": 16915670.0}, {"date": "2017-03-22", "close": 86.5, "volume": 13953070.0}, {"date": "2017-03-23", "close": 86.53, "volume": 10618850.0}, {"date": "2017-03-24", "close": 86.83, "volume": 8920814.0}, {"date": "2017-03-27", "close": 86.74, "volume": 7788653.0}, {"date": "2017-03-28", "close": 87.22, "volume": 16644420.0}, {"date": "2017-03-29", "close": 87.4, "volume": 12266300.0}, {"date": "2017-03-30", "close": 87.81, "volume": 16176290.0}, {"date": "2017-03-31", "close": 87.78, "volume": 11354450.0}, {"date": "2017-04-03", "close": 87.36, "volume": 20664410.0}, {"date": "2017-04-04", "close": 87.39, "volume": 8473882.0}, {"date": "2017-04-05", "close": 87.32, "volume": 11102290.0}, {"date": "2017-04-06", "close": 87.43, "volume": 7234511.0}, {"date": "2017-04-07", "close": 87.39, "volume": 5457822.0}, {"date": "2017-04-10", "close": 87.51, "volume": 7996907.0}, {"date": "2017-04-11", "close": 87.34, "volume": 8005849.0}, {"date": "2017-04-12", "close": 87.4, "volume": 8723769.0}, {"date": "2017-04-13", "close": 87.22, "volume": 10446680.0}, {"date": "2017-04-17", "close": 87.48, "volume": 7158744.0}, {"date": "2017-04-18", "close": 87.46, "volume": 9062784.0}, {"date": "2017-04-19", "close": 87.38, "volume": 8643171.0}, {"date": "2017-04-20", "close": 87.67, "volume": 7765997.0}, {"date": "2017-04-21", "close": 87.6, "volume": 11328250.0}, {"date": "2017-04-24", "close": 88.01, "volume": 8904681.0}, {"date": "2017-04-25", "close": 88.17, "volume": 12493450.0}, {"date": "2017-04-26", "close": 88.09, "volume": 7268976.0}, {"date": "2017-04-27", "close": 88.15, "volume": 6897880.0}, {"date": "2017-04-28", "close": 88.12, "volume": 7542839.0}, {"date": "2017-05-01", "close": 87.79, "volume": 10335870.0}, {"date": "2017-05-02", "close": 87.82, "volume": 10757500.0}, {"date": "2017-05-03", "close": 87.9, "volume": 7413478.0}, {"date": "2017-05-04", "close": 87.43, "volume": 20562480.0}, {"date": "2017-05-05", "close": 87.58, "volume": 14935210.0}, {"date": "2017-05-08", "close": 87.68, "volume": 8199164.0}, {"date": "2017-05-09", "close": 87.62, "volume": 10809910.0}, {"date": "2017-05-10", "close": 88.0, "volume": 10824910.0}, {"date": "2017-05-11", "close": 88.01, "volume": 8461237.0}, {"date": "2017-05-12", "close": 87.98, "volume": 8929918.0}, {"date": "2017-05-15", "close": 88.18, "volume": 10690180.0}, {"date": "2017-05-16", "close": 88.31, "volume": 12638860.0}, {"date": "2017-05-17", "close": 87.92, "volume": 14055660.0}, {"date": "2017-05-18", "close": 88.02, "volume": 10731840.0}, {"date": "2017-05-19", "close": 88.18, "volume": 15998810.0}, {"date": "2017-05-22", "close": 88.45, "volume": 7181805.0}, {"date": "2017-05-23", "close": 88.44, "volume": 6998424.0}, {"date": "2017-05-24", "close": 88.59, "volume": 8533664.0}, {"date": "2017-05-25", "close": 88.52, "volume": 7985459.0}, {"date": "2017-05-26", "close": 88.57, "volume": 2909501.0}, {"date": "2017-05-30", "close": 88.66, "volume": 5371116.0}, {"date": "2017-05-31", "close": 88.65, "volume": 13758360.0}, {"date": "2017-06-01", "close": 88.53, "volume": 19189310.0}, {"date": "2017-06-02", "close": 88.58, "volume": 9491543.0}, {"date": "2017-06-05", "close": 88.5, "volume": 10384390.0}, {"date": "2017-06-06", "close": 88.36, "volume": 14386510.0}, {"date": "2017-06-07", "close": 88.18, "volume": 13329000.0}, {"date": "2017-06-08", "close": 88.25, "volume": 14208260.0}, {"date": "2017-06-09", "close": 88.32, "volume": 10414860.0}, {"date": "2017-06-12", "close": 88.47, "volume": 9900029.0}, {"date": "2017-06-13", "close": 88.63, "volume": 8640381.0}, {"date": "2017-06-14", "close": 88.64, "volume": 8850694.0}, {"date": "2017-06-15", "close": 88.3, "volume": 10860510.0}, {"date": "2017-06-16", "close": 88.15, "volume": 11982670.0}, {"date": "2017-06-19", "close": 88.42, "volume": 6398396.0}, {"date": "2017-06-20", "close": 88.11, "volume": 18318540.0}, {"date": "2017-06-21", "close": 87.6, "volume": 26716690.0}, {"date": "2017-06-22", "close": 87.84, "volume": 18699390.0}, {"date": "2017-06-23", "close": 88.2, "volume": 11337690.0}, {"date": "2017-06-26", "close": 88.32, "volume": 9504532.0}, {"date": "2017-06-27", "close": 88.04, "volume": 15293260.0}, {"date": "2017-06-28", "close": 88.4, "volume": 9755489.0}, {"date": "2017-06-29", "close": 88.18, "volume": 14481390.0}, {"date": "2017-06-30", "close": 88.39, "volume": 8176967.0}, {"date": "2017-07-03", "close": 87.97, "volume": 13882030.0}, {"date": "2017-07-05", "close": 87.9, "volume": 16269090.0}, {"date": "2017-07-06", "close": 87.68, "volume": 15867260.0}, {"date": "2017-07-07", "close": 87.6, "volume": 15731240.0}, {"date": "2017-07-10", "close": 87.7, "volume": 12286650.0}, {"date": "2017-07-11", "close": 87.64, "volume": 9261434.0}, {"date": "2017-07-12", "close": 88.21, "volume": 17979940.0}, {"date": "2017-07-13", "close": 88.28, "volume": 11744610.0}, {"date": "2017-07-14", "close": 88.53, "volume": 12626750.0}, {"date": "2017-07-17", "close": 88.56, "volume": 9658099.0}, {"date": "2017-07-18", "close": 88.6, "volume": 9221143.0}, {"date": "2017-07-19", "close": 88.75, "volume": 8250879.0}, {"date": "2017-07-20", "close": 88.8, "volume": 11827790.0}, {"date": "2017-07-21", "close": 88.73, "volume": 8955796.0}, {"date": "2017-07-24", "close": 88.8, "volume": 4707504.0}, {"date": "2017-07-25", "close": 88.84, "volume": 7292857.0}, {"date": "2017-07-26", "close": 88.97, "volume": 7279763.0}, {"date": "2017-07-27", "close": 88.9, "volume": 11624530.0}, {"date": "2017-07-28", "close": 88.91, "volume": 4943007.0}, {"date": "2017-07-31", "close": 88.91, "volume": 9779891.0}, {"date": "2017-08-01", "close": 88.63, "volume": 14956920.0}, {"date": "2017-08-02", "close": 88.65, "volume": 7422694.0}, {"date": "2017-08-03", "close": 88.48, "volume": 9548318.0}, {"date": "2017-08-04", "close": 88.5, "volume": 6451631.0}, {"date": "2017-08-07", "close": 88.46, "volume": 5204632.0}, {"date": "2017-08-08", "close": 88.08, "volume": 18771480.0}, {"date": "2017-08-09", "close": 87.74, "volume": 15331250.0}, {"date": "2017-08-10", "close": 87.18, "volume": 24735040.0}, {"date": "2017-08-11", "close": 87.33, "volume": 17322040.0}, {"date": "2017-08-14", "close": 87.79, "volume": 12566040.0}, {"date": "2017-08-15", "close": 87.82, "volume": 6830122.0}, {"date": "2017-08-16", "close": 87.83, "volume": 11716100.0}, {"date": "2017-08-17", "close": 87.34, "volume": 14112330.0}, {"date": "2017-08-18", "close": 87.47, "volume": 14324300.0}, {"date": "2017-08-21", "close": 87.56, "volume": 7763442.0}, {"date": "2017-08-22", "close": 87.92, "volume": 12982110.0}, {"date": "2017-08-23", "close": 87.93, "volume": 6449680.0}, {"date": "2017-08-24", "close": 88.06, "volume": 8480125.0}, {"date": "2017-08-25", "close": 88.22, "volume": 6622822.0}, {"date": "2017-08-28", "close": 88.23, "volume": 5161655.0}, {"date": "2017-08-29", "close": 88.12, "volume": 8991645.0}, {"date": "2017-08-30", "close": 88.36, "volume": 13431110.0}, {"date": "2017-08-31", "close": 88.6, "volume": 12705170.0}, {"date": "2017-09-01", "close": 88.32, "volume": 10535660.0}, {"date": "2017-09-05", "close": 88.12, "volume": 9560449.0}, {"date": "2017-09-06", "close": 88.06, "volume": 9023303.0}, {"date": "2017-09-07", "close": 88.07, "volume": 8784020.0}, {"date": "2017-09-08", "close": 87.79, "volume": 7688673.0}, {"date": "2017-09-11", "close": 88.07, "volume": 8047595.0}, {"date": "2017-09-12", "close": 88.18, "volume": 4752822.0}, {"date": "2017-09-13", "close": 88.21, "volume": 11725950.0}, {"date": "2017-09-14", "close": 88.33, "volume": 9554556.0}, {"date": "2017-09-15", "close": 88.41, "volume": 8247993.0}, {"date": "2017-09-18", "close": 88.37, "volume": 7442169.0}, {"date": "2017-09-19", "close": 88.46, "volume": 7208255.0}, {"date": "2017-09-20", "close": 88.45, "volume": 10087260.0}, {"date": "2017-09-21", "close": 88.34, "volume": 6932279.0}, {"date": "2017-09-22", "close": 88.43, "volume": 7570548.0}, {"date": "2017-09-25", "close": 88.48, "volume": 4326061.0}, {"date": "2017-09-26", "close": 88.59, "volume": 8816461.0}, {"date": "2017-09-27", "close": 88.63, "volume": 7457066.0}, {"date": "2017-09-28", "close": 88.63, "volume": 5933980.0}, {"date": "2017-09-29", "close": 88.76, "volume": 8903904.0}, {"date": "2017-10-02", "close": 88.35, "volume": 13097340.0}, {"date": "2017-10-03", "close": 88.51, "volume": 5928796.0}, {"date": "2017-10-04", "close": 88.42, "volume": 5832397.0}, {"date": "2017-10-05", "close": 88.53, "volume": 5967924.0}, {"date": "2017-10-06", "close": 88.4, "volume": 5847373.0}, {"date": "2017-10-09", "close": 88.41, "volume": 3278424.0}, {"date": "2017-10-10", "close": 88.48, "volume": 8786478.0}, {"date": "2017-10-11", "close": 88.39, "volume": 7948704.0}, {"date": "2017-10-12", "close": 88.29, "volume": 6181140.0}, {"date": "2017-10-13", "close": 88.33, "volume": 3941233.0}, {"date": "2017-10-16", "close": 88.38, "volume": 6060263.0}, {"date": "2017-10-17", "close": 88.51, "volume": 7468169.0}, {"date": "2017-10-18", "close": 88.6, "volume": 7974437.0}, {"date": "2017-10-19", "close": 88.61, "volume": 7270641.0}, {"date": "2017-10-20", "close": 88.69, "volume": 7107034.0}, {"date": "2017-10-23", "close": 88.59, "volume": 7227164.0}, {"date": "2017-10-24", "close": 88.59, "volume": 7103739.0}, {"date": "2017-10-25", "close": 88.34, "volume": 16817020.0}, {"date": "2017-10-26", "close": 88.23, "volume": 10955120.0}, {"date": "2017-10-27", "close": 88.47, "volume": 13719970.0}, {"date": "2017-10-30", "close": 88.45, "volume": 5954500.0}, {"date": "2017-10-31", "close": 88.47, "volume": 7198363.0}, {"date": "2017-11-01", "close": 88.02, "volume": 9505454.0}, {"date": "2017-11-02", "close": 87.97, "volume": 6096843.0}, {"date": "2017-11-03", "close": 87.98, "volume": 7003176.0}, {"date": "2017-11-06", "close": 87.99, "volume": 12262360.0}, {"date": "2017-11-07", "close": 87.74, "volume": 11805430.0}, {"date": "2017-11-08", "close": 87.35, "volume": 18119960.0}, {"date": "2017-11-09", "close": 86.92, "volume": 38343500.0}, {"date": "2017-11-10", "close": 87.11, "volume": 24521640.0}, {"date": "2017-11-13", "close": 87.05, "volume": 16280380.0}, {"date": "2017-11-14", "close": 86.68, "volume": 13867310.0}, {"date": "2017-11-15", "close": 86.68, "volume": 25814030.0}, {"date": "2017-11-16", "close": 87.53, "volume": 30075170.0}, {"date": "2017-11-17", "close": 87.47, "volume": 15942050.0}, {"date": "2017-11-20", "close": 87.49, "volume": 8930342.0}, {"date": "2017-11-21", "close": 87.67, "volume": 10102420.0}, {"date": "2017-11-22", "close": 87.81, "volume": 9473834.0}, {"date": "2017-11-24", "close": 87.87, "volume": 3126527.0}, {"date": "2017-11-27", "close": 87.6, "volume": 10645380.0}, {"date": "2017-11-28", "close": 87.87, "volume": 10403690.0}, {"date": "2017-11-29", "close": 87.76, "volume": 11806230.0}, {"date": "2017-11-30", "close": 87.78, "volume": 17981510.0}, {"date": "2017-12-01", "close": 87.38, "volume": 15485800.0}, {"date": "2017-12-04", "close": 87.35, "volume": 14801750.0}, {"date": "2017-12-05", "close": 87.3, "volume": 9347645.0}, {"date": "2017-12-06", "close": 87.22, "volume": 10081730.0}, {"date": "2017-12-07", "close": 87.26, "volume": 8955923.0}, {"date": "2017-12-08", "close": 87.35, "volume": 9100415.0}, {"date": "2017-12-11", "close": 87.37, "volume": 11848240.0}, {"date": "2017-12-12", "close": 87.33, "volume": 8846770.0}, {"date": "2017-12-13", "close": 87.38, "volume": 7494952.0}, {"date": "2017-12-14", "close": 87.2, "volume": 19337040.0}, {"date": "2017-12-15", "close": 87.21, "volume": 14223850.0}, {"date": "2017-12-18", "close": 87.3, "volume": 11735170.0}, {"date": "2017-12-19", "close": 87.12, "volume": 10985020.0}, {"date": "2017-12-20", "close": 87.19, "volume": 11857430.0}, {"date": "2017-12-21", "close": 86.92, "volume": 11195960.0}, {"date": "2017-12-22", "close": 87.0, "volume": 11136910.0}, {"date": "2017-12-26", "close": 87.13, "volume": 5798914.0}, {"date": "2017-12-27", "close": 87.17, "volume": 5625476.0}, {"date": "2017-12-28", "close": 87.13, "volume": 6116562.0}, {"date": "2017-12-29", "close": 87.26, "volume": 5116774.0}, {"date": "2018-01-02", "close": 87.34, "volume": 7223489.0}, {"date": "2018-01-03", "close": 87.76, "volume": 20557140.0}, {"date": "2018-01-04", "close": 87.91, "volume": 13610900.0}, {"date": "2018-01-05", "close": 87.97, "volume": 9851610.0}, {"date": "2018-01-08", "close": 87.9, "volume": 9803980.0}, {"date": "2018-01-09", "close": 87.63, "volume": 13550450.0}, {"date": "2018-01-10", "close": 87.44, "volume": 33182010.0}, {"date": "2018-01-11", "close": 87.73, "volume": 12910500.0}, {"date": "2018-01-12", "close": 87.58, "volume": 12088480.0}, {"date": "2018-01-16", "close": 87.53, "volume": 18108370.0}, {"date": "2018-01-17", "close": 87.54, "volume": 16340360.0}, {"date": "2018-01-18", "close": 87.45, "volume": 16134900.0}, {"date": "2018-01-19", "close": 87.54, "volume": 14401760.0}, {"date": "2018-01-22", "close": 87.62, "volume": 16174680.0}, {"date": "2018-01-23", "close": 87.88, "volume": 11161950.0}, {"date": "2018-01-24", "close": 87.75, "volume": 10746270.0}, {"date": "2018-01-25", "close": 87.69, "volume": 10840170.0}, {"date": "2018-01-26", "close": 87.76, "volume": 7163556.0}, {"date": "2018-01-29", "close": 87.45, "volume": 19590970.0}, {"date": "2018-01-30", "close": 87.15, "volume": 18330250.0}, {"date": "2018-01-31", "close": 87.3, "volume": 13064050.0}, {"date": "2018-02-01", "close": 86.77, "volume": 17919980.0}, {"date": "2018-02-02", "close": 86.22, "volume": 24145020.0}, {"date": "2018-02-05", "close": 85.74, "volume": 27959730.0}, {"date": "2018-02-06", "close": 86.26, "volume": 33924700.0}, {"date": "2018-02-07", "close": 85.94, "volume": 24298140.0}, {"date": "2018-02-08", "close": 85.19, "volume": 25419240.0}, {"date": "2018-02-09", "close": 84.95, "volume": 47180380.0}, {"date": "2018-02-12", "close": 85.53, "volume": 22848140.0}, {"date": "2018-02-13", "close": 85.26, "volume": 14679870.0}, {"date": "2018-02-14", "close": 85.41, "volume": 19304720.0}, {"date": "2018-02-15", "close": 86.1, "volume": 21744490.0}, {"date": "2018-02-16", "close": 86.45, "volume": 29195570.0}, {"date": "2018-02-20", "close": 86.15, "volume": 22740620.0}, {"date": "2018-02-21", "close": 85.76, "volume": 15593300.0}, {"date": "2018-02-22", "close": 85.82, "volume": 14611860.0}, {"date": "2018-02-23", "close": 86.39, "volume": 15884070.0}, {"date": "2018-02-26", "close": 86.54, "volume": 10983880.0}, {"date": "2018-02-27", "close": 86.31, "volume": 13698350.0}, {"date": "2018-02-28", "close": 86.18, "volume": 8734595.0}, {"date": "2018-03-01", "close": 85.27, "volume": 24876690.0}, {"date": "2018-03-02", "close": 85.75, "volume": 18637730.0}, {"date": "2018-03-05", "close": 85.75, "volume": 9000187.0}, {"date": "2018-03-06", "close": 85.87, "volume": 14462880.0}, {"date": "2018-03-07", "close": 85.66, "volume": 8178912.0}, {"date": "2018-03-08", "close": 85.76, "volume": 10188610.0}, {"date": "2018-03-09", "close": 86.07, "volume": 8928960.0}, {"date": "2018-03-12", "close": 85.93, "volume": 10106400.0}, {"date": "2018-03-13", "close": 85.66, "volume": 18973380.0}, {"date": "2018-03-14", "close": 85.56, "volume": 10778810.0}, {"date": "2018-03-15", "close": 85.62, "volume": 8647923.0}, {"date": "2018-03-16", "close": 85.8, "volume": 10985850.0}, {"date": "2018-03-19", "close": 85.45, "volume": 14272610.0}, {"date": "2018-03-20", "close": 85.62, "volume": 14317760.0}, {"date": "2018-03-21", "close": 85.65, "volume": 8635541.0}, {"date": "2018-03-22", "close": 85.14, "volume": 15788570.0}, {"date": "2018-03-23", "close": 84.92, "volume": 21837680.0}, {"date": "2018-03-26", "close": 85.47, "volume": 12434060.0}, {"date": "2018-03-27", "close": 85.39, "volume": 12640690.0}, {"date": "2018-03-28", "close": 85.35, "volume": 14642950.0}, {"date": "2018-03-29", "close": 85.64, "volume": 10299610.0}, {"date": "2018-04-02", "close": 84.96, "volume": 18886530.0}, {"date": "2018-04-03", "close": 85.2, "volume": 12986570.0}, {"date": "2018-04-04", "close": 85.39, "volume": 9677207.0}, {"date": "2018-04-05", "close": 85.46, "volume": 10130960.0}, {"date": "2018-04-06", "close": 85.27, "volume": 12673520.0}, {"date": "2018-04-09", "close": 85.59, "volume": 9026791.0}, {"date": "2018-04-10", "close": 85.9, "volume": 11437100.0}, {"date": "2018-04-11", "close": 85.93, "volume": 7675540.0}, {"date": "2018-04-12", "close": 86.24, "volume": 23671130.0}, {"date": "2018-04-13", "close": 86.29, "volume": 16212950.0}, {"date": "2018-04-16", "close": 86.42, "volume": 10764590.0}, {"date": "2018-04-17", "close": 86.46, "volume": 15577630.0}, {"date": "2018-04-18", "close": 86.37, "volume": 13728600.0}, {"date": "2018-04-19", "close": 86.1, "volume": 19335900.0}, {"date": "2018-04-20", "close": 85.89, "volume": 17647160.0}, {"date": "2018-04-23", "close": 85.66, "volume": 15971150.0}, {"date": "2018-04-24", "close": 85.49, "volume": 17872540.0}, {"date": "2018-04-25", "close": 85.5, "volume": 15078390.0}, {"date": "2018-04-26", "close": 85.8, "volume": 17412240.0}, {"date": "2018-04-27", "close": 85.76, "volume": 7014492.0}, {"date": "2018-04-30", "close": 85.7, "volume": 12472960.0}, {"date": "2018-05-01", "close": 85.4, "volume": 18707690.0}, {"date": "2018-05-02", "close": 85.37, "volume": 12056960.0}, {"date": "2018-05-03", "close": 85.36, "volume": 21626210.0}, {"date": "2018-05-04", "close": 85.42, "volume": 14862140.0}, {"date": "2018-05-07", "close": 85.5, "volume": 23063950.0}, {"date": "2018-05-08", "close": 85.37, "volume": 13393460.0}, {"date": "2018-05-09", "close": 85.51, "volume": 10476220.0}, {"date": "2018-05-10", "close": 85.76, "volume": 13375840.0}, {"date": "2018-05-11", "close": 85.73, "volume": 8505107.0}, {"date": "2018-05-14", "close": 85.75, "volume": 14695780.0}, {"date": "2018-05-15", "close": 85.33, "volume": 20008770.0}, {"date": "2018-05-16", "close": 85.44, "volume": 13028270.0}, {"date": "2018-05-17", "close": 85.49, "volume": 13198390.0}, {"date": "2018-05-18", "close": 85.4, "volume": 14241640.0}, {"date": "2018-05-21", "close": 85.52, "volume": 6813485.0}, {"date": "2018-05-22", "close": 85.58, "volume": 6220734.0}, {"date": "2018-05-23", "close": 85.65, "volume": 13053060.0}, {"date": "2018-05-24", "close": 85.7, "volume": 12468560.0}, {"date": "2018-05-25", "close": 85.56, "volume": 12895690.0}, {"date": "2018-05-29", "close": 85.2, "volume": 13519850.0}, {"date": "2018-05-30", "close": 85.46, "volume": 15144980.0}, {"date": "2018-05-31", "close": 85.38, "volume": 16426040.0}, {"date": "2018-06-01", "close": 85.19, "volume": 12891000.0}, {"date": "2018-06-04", "close": 85.37, "volume": 9830869.0}, {"date": "2018-06-05", "close": 85.47, "volume": 10614090.0}, {"date": "2018-06-06", "close": 85.68, "volume": 6920918.0}, {"date": "2018-06-07", "close": 85.71, "volume": 13764370.0}, {"date": "2018-06-08", "close": 85.66, "volume": 9783952.0}, {"date": "2018-06-11", "close": 85.82, "volume": 10429310.0}, {"date": "2018-06-12", "close": 85.89, "volume": 11447960.0}, {"date": "2018-06-13", "close": 85.92, "volume": 9959037.0}, {"date": "2018-06-14", "close": 86.17, "volume": 13954270.0}, {"date": "2018-06-15", "close": 86.12, "volume": 16303670.0}, {"date": "2018-06-18", "close": 86.11, "volume": 11512000.0}, {"date": "2018-06-19", "close": 85.99, "volume": 12543180.0}, {"date": "2018-06-20", "close": 86.08, "volume": 10390850.0}, {"date": "2018-06-21", "close": 85.9, "volume": 8132503.0}, {"date": "2018-06-22", "close": 85.91, "volume": 7785187.0}, {"date": "2018-06-25", "close": 85.71, "volume": 13975370.0}, {"date": "2018-06-26", "close": 85.7, "volume": 7503854.0}, {"date": "2018-06-27", "close": 85.52, "volume": 13119170.0}, {"date": "2018-06-28", "close": 85.28, "volume": 13829200.0}, {"date": "2018-06-29", "close": 85.08, "volume": 17450740.0}, {"date": "2018-07-02", "close": 84.78, "volume": 22438580.0}, {"date": "2018-07-03", "close": 84.79, "volume": 10098620.0}, {"date": "2018-07-05", "close": 85.11, "volume": 12729600.0}, {"date": "2018-07-06", "close": 85.33, "volume": 9640306.0}, {"date": "2018-07-09", "close": 85.46, "volume": 11517160.0}, {"date": "2018-07-10", "close": 85.47, "volume": 7531686.0}, {"date": "2018-07-11", "close": 85.34, "volume": 14111300.0}, {"date": "2018-07-12", "close": 85.61, "volume": 10327310.0}, {"date": "2018-07-13", "close": 85.61, "volume": 9879963.0}, {"date": "2018-07-16", "close": 85.55, "volume": 7963147.0}, {"date": "2018-07-17", "close": 85.58, "volume": 10721000.0}, {"date": "2018-07-18", "close": 85.62, "volume": 12528390.0}, {"date": "2018-07-19", "close": 85.58, "volume": 6859353.0}, {"date": "2018-07-20", "close": 85.62, "volume": 9635684.0}, {"date": "2018-07-23", "close": 85.59, "volume": 7459156.0}, {"date": "2018-07-24", "close": 85.77, "volume": 11803720.0}, {"date": "2018-07-25", "close": 85.93, "volume": 12056850.0}, {"date": "2018-07-26", "close": 85.94, "volume": 9233600.0}, {"date": "2018-07-27", "close": 85.91, "volume": 10850050.0}, {"date": "2018-07-30", "close": 85.94, "volume": 8400514.0}, {"date": "2018-07-31", "close": 86.12, "volume": 10708640.0}, {"date": "2018-08-01", "close": 85.83, "volume": 23291660.0}, {"date": "2018-08-02", "close": 85.88, "volume": 10989180.0}, {"date": "2018-08-03", "close": 85.95, "volume": 6940500.0}, {"date": "2018-08-06", "close": 86.11, "volume": 7521935.0}, {"date": "2018-08-07", "close": 86.15, "volume": 8408169.0}, {"date": "2018-08-08", "close": 86.1, "volume": 10103620.0}, {"date": "2018-08-09", "close": 86.04, "volume": 6354678.0}, {"date": "2018-08-10", "close": 85.89, "volume": 9473280.0}, {"date": "2018-08-13", "close": 85.83, "volume": 10479000.0}, {"date": "2018-08-14", "close": 85.98, "volume": 9767741.0}, {"date": "2018-08-15", "close": 85.83, "volume": 14684820.0}, {"date": "2018-08-16", "close": 85.94, "volume": 14931750.0}, {"date": "2018-08-17", "close": 86.04, "volume": 15280900.0}, {"date": "2018-08-20", "close": 86.08, "volume": 8174915.0}, {"date": "2018-08-21", "close": 86.21, "volume": 8424081.0}, {"date": "2018-08-22", "close": 86.24, "volume": 8297606.0}, {"date": "2018-08-23", "close": 86.23, "volume": 7751796.0}, {"date": "2018-08-24", "close": 86.38, "volume": 7458453.0}, {"date": "2018-08-27", "close": 86.41, "volume": 5581688.0}, {"date": "2018-08-28", "close": 86.37, "volume": 8175285.0}, {"date": "2018-08-29", "close": 86.32, "volume": 7403738.0}, {"date": "2018-08-30", "close": 86.25, "volume": 8481658.0}, {"date": "2018-08-31", "close": 86.36, "volume": 9349258.0}, {"date": "2018-09-04", "close": 85.81, "volume": 16028960.0}, {"date": "2018-09-05", "close": 85.72, "volume": 13369230.0}, {"date": "2018-09-06", "close": 85.79, "volume": 13137480.0}, {"date": "2018-09-07", "close": 85.7, "volume": 12374650.0}, {"date": "2018-09-10", "close": 85.87, "volume": 6996942.0}, {"date": "2018-09-11", "close": 85.89, "volume": 17897790.0}, {"date": "2018-09-12", "close": 86.09, "volume": 14026230.0}, {"date": "2018-09-13", "close": 86.25, "volume": 10375840.0}, {"date": "2018-09-14", "close": 86.33, "volume": 12944200.0}, {"date": "2018-09-17", "close": 86.27, "volume": 13279860.0}, {"date": "2018-09-18", "close": 86.26, "volume": 19882280.0}, {"date": "2018-09-19", "close": 86.1, "volume": 14471060.0}, {"date": "2018-09-20", "close": 86.22, "volume": 15360130.0}, {"date": "2018-09-21", "close": 86.24, "volume": 10966190.0}, {"date": "2018-09-24", "close": 86.2, "volume": 10184750.0}, {"date": "2018-09-25", "close": 86.13, "volume": 13216180.0}, {"date": "2018-09-26", "close": 86.22, "volume": 19436340.0}, {"date": "2018-09-27", "close": 86.38, "volume": 7996623.0}, {"date": "2018-09-28", "close": 86.44, "volume": 17057120.0}, {"date": "2018-10-01", "close": 86.3, "volume": 22560720.0}, {"date": "2018-10-02", "close": 86.23, "volume": 13577610.0}, {"date": "2018-10-03", "close": 86.0, "volume": 17930630.0}, {"date": "2018-10-04", "close": 85.68, "volume": 24935140.0}, {"date": "2018-10-05", "close": 85.3, "volume": 25063280.0}, {"date": "2018-10-08", "close": 85.11, "volume": 12525580.0}, {"date": "2018-10-09", "close": 85.24, "volume": 19488480.0}, {"date": "2018-10-10", "close": 84.63, "volume": 24551440.0}, {"date": "2018-10-11", "close": 84.7, "volume": 37665200.0}, {"date": "2018-10-12", "close": 85.15, "volume": 31877630.0}, {"date": "2018-10-15", "close": 85.09, "volume": 15814970.0}, {"date": "2018-10-16", "close": 85.38, "volume": 18955300.0}, {"date": "2018-10-17", "close": 85.21, "volume": 18739400.0}, {"date": "2018-10-18", "close": 84.85, "volume": 28653790.0}, {"date": "2018-10-19", "close": 84.9, "volume": 20606370.0}, {"date": "2018-10-22", "close": 84.94, "volume": 15049860.0}, {"date": "2018-10-23", "close": 84.86, "volume": 20870220.0}, {"date": "2018-10-24", "close": 84.44, "volume": 23827770.0}, {"date": "2018-10-25", "close": 84.61, "volume": 29513680.0}, {"date": "2018-10-26", "close": 84.23, "volume": 27424100.0}, {"date": "2018-10-29", "close": 84.15, "volume": 23378410.0}, {"date": "2018-10-30", "close": 84.35, "volume": 24105260.0}, {"date": "2018-10-31", "close": 84.35, "volume": 21913950.0}, {"date": "2018-11-01", "close": 84.32, "volume": 33115680.0}, {"date": "2018-11-02", "close": 84.27, "volume": 19675810.0}, {"date": "2018-11-05", "close": 84.34, "volume": 12299550.0}, {"date": "2018-11-06", "close": 84.56, "volume": 14675520.0}, {"date": "2018-11-07", "close": 85.05, "volume": 26155490.0}, {"date": "2018-11-08", "close": 84.84, "volume": 20677510.0}, {"date": "2018-11-09", "close": 84.36, "volume": 20847930.0}, {"date": "2018-11-12", "close": 83.84, "volume": 22319600.0}, {"date": "2018-11-13", "close": 83.7, "volume": 22907610.0}, {"date": "2018-11-14", "close": 83.54, "volume": 44747750.0}, {"date": "2018-11-15", "close": 83.52, "volume": 32332560.0}, {"date": "2018-11-16", "close": 83.27, "volume": 64912780.0}, {"date": "2018-11-19", "close": 83.01, "volume": 36567250.0}, {"date": "2018-11-20", "close": 82.75, "volume": 21901860.0}, {"date": "2018-11-21", "close": 83.17, "volume": 16560370.0}, {"date": "2018-11-23", "close": 82.71, "volume": 9708072.0}, {"date": "2018-11-26", "close": 83.1, "volume": 19480860.0}, {"date": "2018-11-27", "close": 83.06, "volume": 14370740.0}, {"date": "2018-11-28", "close": 83.75, "volume": 23513110.0}, {"date": "2018-11-29", "close": 83.77, "volume": 17911150.0}, {"date": "2018-11-30", "close": 83.6, "volume": 14238040.0}, {"date": "2018-12-03", "close": 83.8, "volume": 27052900.0}, {"date": "2018-12-04", "close": 83.28, "volume": 32066500.0}, {"date": "2018-12-06", "close": 82.99, "volume": 27661900.0}, {"date": "2018-12-07", "close": 82.83, "volume": 28901230.0}, {"date": "2018-12-10", "close": 82.89, "volume": 23428890.0}, {"date": "2018-12-11", "close": 83.04, "volume": 19233340.0}, {"date": "2018-12-12", "close": 83.31, "volume": 17571530.0}, {"date": "2018-12-13", "close": 83.51, "volume": 15859220.0}, {"date": "2018-12-14", "close": 83.16, "volume": 16389180.0}, {"date": "2018-12-17", "close": 82.62, "volume": 24124900.0}, {"date": "2018-12-18", "close": 82.08, "volume": 25271020.0}, {"date": "2018-12-19", "close": 81.34, "volume": 31901700.0}, {"date": "2018-12-20", "close": 80.63, "volume": 68673550.0}, {"date": "2018-12-21", "close": 80.23, "volume": 56294980.0}, {"date": "2018-12-24", "close": 79.63, "volume": 18853610.0}, {"date": "2018-12-26", "close": 80.97, "volume": 24967060.0}, {"date": "2018-12-27", "close": 80.92, "volume": 30781090.0}, {"date": "2018-12-28", "close": 81.04, "volume": 30106400.0}, {"date": "2018-12-31", "close": 81.1, "volume": 14139630.0}, {"date": "2019-01-02", "close": 80.99, "volume": 26977300.0}, {"date": "2019-01-03", "close": 81.03, "volume": 32776580.0}, {"date": "2019-01-04", "close": 82.39, "volume": 38753960.0}, {"date": "2019-01-07", "close": 83.19, "volume": 38053270.0}, {"date": "2019-01-08", "close": 83.73, "volume": 30792950.0}, {"date": "2019-01-09", "close": 83.83, "volume": 40909440.0}, {"date": "2019-01-10", "close": 84.16, "volume": 50518960.0}, {"date": "2019-01-11", "close": 83.89, "volume": 19793090.0}, {"date": "2019-01-14", "close": 83.62, "volume": 20137750.0}, {"date": "2019-01-15", "close": 83.9, "volume": 24799050.0}, {"date": "2019-01-16", "close": 84.03, "volume": 26508130.0}, {"date": "2019-01-17", "close": 84.26, "volume": 23347730.0}, {"date": "2019-01-18", "close": 84.5, "volume": 36236410.0}, {"date": "2019-01-22", "close": 83.94, "volume": 25504200.0}, {"date": "2019-01-23", "close": 84.11, "volume": 18529450.0}, {"date": "2019-01-24", "close": 84.2, "volume": 17875490.0}, {"date": "2019-01-25", "close": 84.41, "volume": 16775230.0}, {"date": "2019-01-28", "close": 84.28, "volume": 14694060.0}, {"date": "2019-01-29", "close": 84.23, "volume": 18716970.0}, {"date": "2019-01-30", "close": 84.9, "volume": 25993460.0}, {"date": "2019-01-31", "close": 85.11, "volume": 27070450.0}, {"date": "2019-02-01", "close": 84.68, "volume": 24749890.0}, {"date": "2019-02-04", "close": 84.88, "volume": 15968370.0}, {"date": "2019-02-05", "close": 85.18, "volume": 33188210.0}, {"date": "2019-02-06", "close": 85.1, "volume": 25936780.0}, {"date": "2019-02-07", "close": 84.81, "volume": 27119430.0}, {"date": "2019-02-08", "close": 84.79, "volume": 16728070.0}, {"date": "2019-02-11", "close": 84.83, "volume": 10051840.0}, {"date": "2019-02-12", "close": 85.24, "volume": 20173980.0}, {"date": "2019-02-13", "close": 85.12, "volume": 25088430.0}, {"date": "2019-02-14", "close": 85.13, "volume": 19406640.0}, {"date": "2019-02-15", "close": 85.4, "volume": 24052000.0}, {"date": "2019-02-19", "close": 85.43, "volume": 11317650.0}, {"date": "2019-02-20", "close": 85.5, "volume": 9925728.0}, {"date": "2019-02-21", "close": 85.42, "volume": 15479770.0}, {"date": "2019-02-22", "close": 85.59, "volume": 12330290.0}, {"date": "2019-02-25", "close": 85.66, "volume": 13698160.0}, {"date": "2019-02-26", "close": 85.77, "volume": 16012540.0}, {"date": "2019-02-27", "close": 85.8, "volume": 14818940.0}, {"date": "2019-02-28", "close": 85.75, "volume": 21120570.0}, {"date": "2019-03-01", "close": 85.61, "volume": 26413410.0}, {"date": "2019-03-04", "close": 85.48, "volume": 16034390.0}, {"date": "2019-03-05", "close": 85.44, "volume": 14060120.0}, {"date": "2019-03-06", "close": 85.3, "volume": 16769580.0}, {"date": "2019-03-07", "close": 85.24, "volume": 28101090.0}, {"date": "2019-03-08", "close": 85.1, "volume": 21043440.0}, {"date": "2019-03-11", "close": 85.38, "volume": 17922370.0}, {"date": "2019-03-12", "close": 85.53, "volume": 20180540.0}, {"date": "2019-03-13", "close": 85.76, "volume": 24524830.0}, {"date": "2019-03-14", "close": 85.7, "volume": 12339950.0}, {"date": "2019-03-15", "close": 85.78, "volume": 21775310.0}, {"date": "2019-03-18", "close": 85.75, "volume": 10498910.0}, {"date": "2019-03-19", "close": 85.8, "volume": 14016990.0}, {"date": "2019-03-20", "close": 86.17, "volume": 31140550.0}, {"date": "2019-03-21", "close": 86.15, "volume": 16400660.0}, {"date": "2019-03-22", "close": 85.84, "volume": 27030430.0}, {"date": "2019-03-25", "close": 85.81, "volume": 23592100.0}, {"date": "2019-03-26", "close": 86.02, "volume": 17862720.0}, {"date": "2019-03-27", "close": 86.08, "volume": 16706710.0}, {"date": "2019-03-28", "close": 86.25, "volume": 19676930.0}, {"date": "2019-03-29", "close": 86.47, "volume": 22329910.0}, {"date": "2019-04-01", "close": 86.07, "volume": 21353910.0}, {"date": "2019-04-02", "close": 86.11, "volume": 15078070.0}, {"date": "2019-04-03", "close": 86.14, "volume": 13686660.0}, {"date": "2019-04-04", "close": 86.27, "volume": 14435670.0}, {"date": "2019-04-05", "close": 86.43, "volume": 14179630.0}, {"date": "2019-04-08", "close": 86.38, "volume": 11472070.0}, {"date": "2019-04-09", "close": 86.32, "volume": 19118690.0}, {"date": "2019-04-10", "close": 86.7, "volume": 16687410.0}, {"date": "2019-04-11", "close": 86.83, "volume": 20940620.0}, {"date": "2019-04-12", "close": 86.96, "volume": 17442760.0}, {"date": "2019-04-15", "close": 86.9, "volume": 12830030.0}, {"date": "2019-04-16", "close": 86.85, "volume": 11543850.0}, {"date": "2019-04-17", "close": 86.64, "volume": 11768620.0}, {"date": "2019-04-18", "close": 86.68, "volume": 15221150.0}, {"date": "2019-04-22", "close": 86.53, "volume": 24218610.0}, {"date": "2019-04-23", "close": 86.83, "volume": 15015020.0}, {"date": "2019-04-24", "close": 86.71, "volume": 11895280.0}, {"date": "2019-04-25", "close": 86.75, "volume": 14343770.0}, {"date": "2019-04-26", "close": 86.97, "volume": 11921810.0}, {"date": "2019-04-29", "close": 86.93, "volume": 7601241.0}, {"date": "2019-04-30", "close": 86.94, "volume": 11144370.0}, {"date": "2019-05-01", "close": 86.29, "volume": 24574340.0}, {"date": "2019-05-02", "close": 86.35, "volume": 24936590.0}, {"date": "2019-05-03", "close": 86.57, "volume": 18522670.0}, {"date": "2019-05-06", "close": 86.61, "volume": 18893690.0}, {"date": "2019-05-07", "close": 86.09, "volume": 30266320.0}, {"date": "2019-05-08", "close": 86.12, "volume": 27527500.0}, {"date": "2019-05-09", "close": 85.99, "volume": 30890380.0}, {"date": "2019-05-10", "close": 86.23, "volume": 33782380.0}, {"date": "2019-05-13", "close": 85.44, "volume": 34801690.0}, {"date": "2019-05-14", "close": 85.63, "volume": 18128530.0}, {"date": "2019-05-15", "close": 85.71, "volume": 19543680.0}, {"date": "2019-05-16", "close": 85.97, "volume": 29384100.0}, {"date": "2019-05-17", "close": 85.94, "volume": 27089380.0}, {"date": "2019-05-20", "close": 85.86, "volume": 15779970.0}, {"date": "2019-05-21", "close": 86.13, "volume": 15004330.0}, {"date": "2019-05-22", "close": 86.2, "volume": 14976220.0}, {"date": "2019-05-23", "close": 85.77, "volume": 18333360.0}, {"date": "2019-05-24", "close": 85.65, "volume": 17611610.0}, {"date": "2019-05-28", "close": 85.57, "volume": 20544610.0}, {"date": "2019-05-29", "close": 85.34, "volume": 25441930.0}, {"date": "2019-05-30", "close": 85.52, "volume": 20311910.0}, {"date": "2019-05-31", "close": 84.9, "volume": 34947400.0}, {"date": "2019-06-03", "close": 84.65, "volume": 58940570.0}, {"date": "2019-06-04", "close": 85.5, "volume": 34113380.0}, {"date": "2019-06-05", "close": 85.7, "volume": 28368710.0}, {"date": "2019-06-06", "close": 85.88, "volume": 23538610.0}, {"date": "2019-06-07", "close": 86.1, "volume": 29933970.0}, {"date": "2019-06-10", "close": 86.23, "volume": 17482220.0}, {"date": "2019-06-11", "close": 86.35, "volume": 34293660.0}, {"date": "2019-06-12", "close": 86.15, "volume": 18195480.0}, {"date": "2019-06-13", "close": 86.35, "volume": 19438520.0}, {"date": "2019-06-14", "close": 86.29, "volume": 8841970.0}, {"date": "2019-06-17", "close": 86.16, "volume": 10553970.0}, {"date": "2019-06-18", "close": 86.76, "volume": 22540420.0}, {"date": "2019-06-19", "close": 87.17, "volume": 28212630.0}, {"date": "2019-06-20", "close": 87.61, "volume": 48361980.0}, {"date": "2019-06-21", "close": 87.33, "volume": 22467820.0}, {"date": "2019-06-24", "close": 87.32, "volume": 13764100.0}, {"date": "2019-06-25", "close": 86.95, "volume": 26173560.0}, {"date": "2019-06-26", "close": 86.91, "volume": 19554630.0}, {"date": "2019-06-27", "close": 87.15, "volume": 12995140.0}, {"date": "2019-06-28", "close": 87.18, "volume": 14690820.0}, {"date": "2019-07-01", "close": 86.82, "volume": 26159860.0}, {"date": "2019-07-02", "close": 87.01, "volume": 20683210.0}, {"date": "2019-07-03", "close": 87.34, "volume": 16237880.0}, {"date": "2019-07-05", "close": 86.99, "volume": 17591400.0}, {"date": "2019-07-08", "close": 86.82, "volume": 16679370.0}, {"date": "2019-07-09", "close": 86.72, "volume": 19189130.0}, {"date": "2019-07-10", "close": 86.96, "volume": 24497020.0}, {"date": "2019-07-11", "close": 86.79, "volume": 19191190.0}, {"date": "2019-07-12", "close": 86.93, "volume": 21291190.0}, {"date": "2019-07-15", "close": 86.99, "volume": 10735230.0}, {"date": "2019-07-16", "close": 86.81, "volume": 20147200.0}, {"date": "2019-07-17", "close": 86.7, "volume": 9361289.0}, {"date": "2019-07-18", "close": 86.74, "volume": 17466830.0}, {"date": "2019-07-19", "close": 86.59, "volume": 14771010.0}, {"date": "2019-07-22", "close": 86.88, "volume": 12852790.0}, {"date": "2019-07-23", "close": 87.03, "volume": 14051760.0}, {"date": "2019-07-24", "close": 87.1, "volume": 12713680.0}, {"date": "2019-07-25", "close": 86.98, "volume": 14272500.0}, {"date": "2019-07-26", "close": 87.17, "volume": 8512671.0}, {"date": "2019-07-29", "close": 87.04, "volume": 14731750.0}, {"date": "2019-07-30", "close": 87.08, "volume": 13794140.0}, {"date": "2019-07-31", "close": 86.93, "volume": 23449750.0}, {"date": "2019-08-01", "close": 86.52, "volume": 28838990.0}, {"date": "2019-08-02", "close": 86.39, "volume": 23559570.0}, {"date": "2019-08-05", "close": 85.49, "volume": 47727940.0}, {"date": "2019-08-06", "close": 86.04, "volume": 28694970.0}, {"date": "2019-08-07", "close": 86.03, "volume": 38028500.0}, {"date": "2019-08-08", "close": 86.37, "volume": 27074710.0}, {"date": "2019-08-09", "close": 86.25, "volume": 19090810.0}, {"date": "2019-08-12", "close": 85.95, "volume": 18668960.0}, {"date": "2019-08-13", "close": 86.33, "volume": 30078560.0}, {"date": "2019-08-14", "close": 85.56, "volume": 29745350.0}, {"date": "2019-08-15", "close": 85.81, "volume": 27560950.0}, {"date": "2019-08-16", "close": 86.1, "volume": 16001450.0}, {"date": "2019-08-19", "close": 86.35, "volume": 13753640.0}, {"date": "2019-08-20", "close": 86.42, "volume": 16126790.0}, {"date": "2019-08-21", "close": 86.79, "volume": 18334290.0}, {"date": "2019-08-22", "close": 86.95, "volume": 20677200.0}, {"date": "2019-08-23", "close": 86.55, "volume": 30377410.0}, {"date": "2019-08-26", "close": 86.98, "volume": 14254180.0}, {"date": "2019-08-27", "close": 86.94, "volume": 15522760.0}, {"date": "2019-08-28", "close": 87.15, "volume": 13575970.0}, {"date": "2019-08-29", "close": 87.24, "volume": 16332940.0}, {"date": "2019-08-30", "close": 87.16, "volume": 14544870.0}, {"date": "2019-09-03", "close": 86.54, "volume": 20641920.0}, {"date": "2019-09-04", "close": 86.72, "volume": 13584010.0}, {"date": "2019-09-05", "close": 87.06, "volume": 23443590.0}, {"date": "2019-09-06", "close": 87.14, "volume": 25162710.0}, {"date": "2019-09-09", "close": 87.23, "volume": 17484190.0}, {"date": "2019-09-10", "close": 87.28, "volume": 14055800.0}, {"date": "2019-09-11", "close": 87.27, "volume": 13999170.0}, {"date": "2019-09-12", "close": 87.32, "volume": 23246360.0}, {"date": "2019-09-13", "close": 87.16, "volume": 34407280.0}, {"date": "2019-09-16", "close": 87.47, "volume": 23020830.0}, {"date": "2019-09-17", "close": 87.52, "volume": 14723610.0}, {"date": "2019-09-18", "close": 87.47, "volume": 16006100.0}, {"date": "2019-09-19", "close": 87.37, "volume": 13466570.0}, {"date": "2019-09-20", "close": 87.48, "volume": 23783390.0}, {"date": "2019-09-23", "close": 87.44, "volume": 15684430.0}, {"date": "2019-09-24", "close": 87.32, "volume": 22673330.0}, {"date": "2019-09-25", "close": 87.23, "volume": 15273530.0}, {"date": "2019-09-26", "close": 87.17, "volume": 14052890.0}, {"date": "2019-09-27", "close": 87.07, "volume": 13529500.0}, {"date": "2019-09-30", "close": 87.17, "volume": 22531420.0}, {"date": "2019-10-01", "close": 86.62, "volume": 27984000.0}, {"date": "2019-10-02", "close": 86.11, "volume": 36021550.0}, {"date": "2019-10-03", "close": 86.16, "volume": 30560020.0}, {"date": "2019-10-04", "close": 86.43, "volume": 18168530.0}, {"date": "2019-10-07", "close": 86.36, "volume": 14792410.0}, {"date": "2019-10-08", "close": 86.04, "volume": 15492800.0}, {"date": "2019-10-09", "close": 86.3, "volume": 11368280.0}, {"date": "2019-10-10", "close": 86.41, "volume": 11169660.0}, {"date": "2019-10-11", "close": 86.77, "volume": 18722030.0}, {"date": "2019-10-14", "close": 86.83, "volume": 10047950.0}, {"date": "2019-10-15", "close": 87.02, "volume": 26992830.0}, {"date": "2019-10-16", "close": 86.95, "volume": 12866960.0}, {"date": "2019-10-17", "close": 87.07, "volume": 15193330.0}, {"date": "2019-10-18", "close": 87.09, "volume": 21756850.0}, {"date": "2019-10-21", "close": 87.12, "volume": 10115040.0}, {"date": "2019-10-22", "close": 87.14, "volume": 15479150.0}, {"date": "2019-10-23", "close": 87.22, "volume": 9110052.0}, {"date": "2019-10-24", "close": 87.32, "volume": 14848150.0}, {"date": "2019-10-25", "close": 87.39, "volume": 11659770.0}, {"date": "2019-10-28", "close": 87.38, "volume": 10965440.0}, {"date": "2019-10-29", "close": 87.22, "volume": 10943650.0}, {"date": "2019-10-30", "close": 87.11, "volume": 24949820.0}, {"date": "2019-10-31", "close": 86.81, "volume": 25479030.0}, {"date": "2019-11-01", "close": 86.82, "volume": 24316500.0}, {"date": "2019-11-04", "close": 87.0, "volume": 14956290.0}, {"date": "2019-11-05", "close": 86.91, "volume": 21954680.0}, {"date": "2019-11-06", "close": 86.81, "volume": 9498129.0}, {"date": "2019-11-07", "close": 86.77, "volume": 15308050.0}, {"date": "2019-11-08", "close": 86.85, "volume": 11775510.0}, {"date": "2019-11-11", "close": 86.8, "volume": 7812525.0}, {"date": "2019-11-12", "close": 86.82, "volume": 14690180.0}, {"date": "2019-11-13", "close": 86.73, "volume": 15593910.0}, {"date": "2019-11-14", "close": 86.68, "volume": 14976100.0}, {"date": "2019-11-15", "close": 86.94, "volume": 14346970.0}, {"date": "2019-11-18", "close": 86.83, "volume": 14065650.0}, {"date": "2019-11-19", "close": 86.52, "volume": 20195170.0}, {"date": "2019-11-20", "close": 86.34, "volume": 22873580.0}, {"date": "2019-11-21", "close": 86.36, "volume": 19245230.0}, {"date": "2019-11-22", "close": 86.69, "volume": 20938210.0}, {"date": "2019-11-25", "close": 86.92, "volume": 17800780.0}, {"date": "2019-11-26", "close": 87.02, "volume": 14382900.0}, {"date": "2019-11-27", "close": 87.13, "volume": 11814900.0}, {"date": "2019-11-29", "close": 86.94, "volume": 11519520.0}, {"date": "2019-12-02", "close": 86.54, "volume": 21489580.0}, {"date": "2019-12-03", "close": 86.42, "volume": 31143890.0}, {"date": "2019-12-04", "close": 86.68, "volume": 12406760.0}, {"date": "2019-12-05", "close": 86.81, "volume": 18168090.0}, {"date": "2019-12-06", "close": 86.93, "volume": 16094660.0}, {"date": "2019-12-09", "close": 86.93, "volume": 18323800.0}, {"date": "2019-12-10", "close": 87.14, "volume": 15117130.0}, {"date": "2019-12-11", "close": 87.32, "volume": 14144290.0}, {"date": "2019-12-12", "close": 87.52, "volume": 18959140.0}, {"date": "2019-12-13", "close": 87.61, "volume": 18095150.0}, {"date": "2019-12-16", "close": 87.78, "volume": 17517370.0}, {"date": "2019-12-17", "close": 88.05, "volume": 18670320.0}, {"date": "2019-12-18", "close": 88.21, "volume": 31579440.0}, {"date": "2019-12-19", "close": 87.85, "volume": 29429270.0}, {"date": "2019-12-20", "close": 87.72, "volume": 32810260.0}, {"date": "2019-12-23", "close": 87.76, "volume": 9720215.0}, {"date": "2019-12-24", "close": 87.83, "volume": 4854905.0}, {"date": "2019-12-26", "close": 87.96, "volume": 11382700.0}, {"date": "2019-12-27", "close": 87.92, "volume": 11627110.0}, {"date": "2019-12-30", "close": 87.86, "volume": 12668120.0}, {"date": "2019-12-31", "close": 87.94, "volume": 8310798.0}, {"date": "2020-01-02", "close": 88.31, "volume": 15756600.0}, {"date": "2020-01-03", "close": 88.22, "volume": 17350770.0}, {"date": "2020-01-06", "close": 88.13, "volume": 17950050.0}, {"date": "2020-01-07", "close": 88.05, "volume": 9640886.0}, {"date": "2020-01-08", "close": 88.13, "volume": 16088140.0}, {"date": "2020-01-09", "close": 88.36, "volume": 16649470.0}, {"date": "2020-01-10", "close": 88.39, "volume": 16182900.0}, {"date": "2020-01-13", "close": 88.39, "volume": 17762410.0}, {"date": "2020-01-14", "close": 88.38, "volume": 29157150.0}, {"date": "2020-01-15", "close": 88.4, "volume": 24637890.0}, {"date": "2020-01-16", "close": 88.43, "volume": 22349210.0}, {"date": "2020-01-17", "close": 88.36, "volume": 29626660.0}, {"date": "2020-01-21", "close": 88.17, "volume": 19724910.0}, {"date": "2020-01-22", "close": 88.33, "volume": 17731780.0}, {"date": "2020-01-23", "close": 88.06, "volume": 28566200.0}, {"date": "2020-01-24", "close": 87.69, "volume": 40838280.0}, {"date": "2020-01-27", "close": 87.1, "volume": 41372710.0}, {"date": "2020-01-28", "close": 87.85, "volume": 32628320.0}, {"date": "2020-01-29", "close": 87.8, "volume": 17319340.0}, {"date": "2020-01-30", "close": 87.89, "volume": 20103280.0}, {"date": "2020-01-31", "close": 87.53, "volume": 35660100.0}, {"date": "2020-02-03", "close": 87.15, "volume": 27214280.0}, {"date": "2020-02-04", "close": 87.67, "volume": 25063800.0}, {"date": "2020-02-05", "close": 88.03, "volume": 36687670.0}, {"date": "2020-02-06", "close": 88.1, "volume": 18330110.0}, {"date": "2020-02-07", "close": 87.97, "volume": 12865140.0}, {"date": "2020-02-10", "close": 88.09, "volume": 14219980.0}, {"date": "2020-02-11", "close": 88.15, "volume": 16821500.0}, {"date": "2020-02-12", "close": 88.38, "volume": 26688210.0}, {"date": "2020-02-13", "close": 88.41, "volume": 13297910.0}, {"date": "2020-02-14", "close": 88.4, "volume": 11398840.0}, {"date": "2020-02-18", "close": 88.22, "volume": 26635290.0}, {"date": "2020-02-19", "close": 88.26, "volume": 18547480.0}, {"date": "2020-02-20", "close": 88.41, "volume": 31277000.0}, {"date": "2020-02-21", "close": 88.33, "volume": 23029970.0}, {"date": "2020-02-24", "close": 87.38, "volume": 57828270.0}, {"date": "2020-02-25", "close": 86.77, "volume": 68418000.0}, {"date": "2020-02-26", "close": 86.86, "volume": 69251050.0}, {"date": "2020-02-27", "close": 85.69, "volume": 72596280.0}, {"date": "2020-02-28", "close": 86.04, "volume": 99309850.0}, {"date": "2020-03-02", "close": 86.31, "volume": 72357700.0}, {"date": "2020-03-03", "close": 85.94, "volume": 58720950.0}, {"date": "2020-03-04", "close": 87.12, "volume": 52664720.0}, {"date": "2020-03-05", "close": 86.02, "volume": 62455680.0}, {"date": "2020-03-06", "close": 85.05, "volume": 69860640.0}, {"date": "2020-03-09", "close": 81.39, "volume": 73609600.0}, {"date": "2020-03-10", "close": 82.64, "volume": 57597980.0}, {"date": "2020-03-11", "close": 80.84, "volume": 60107550.0}, {"date": "2020-03-12", "close": 77.61, "volume": 82926380.0}, {"date": "2020-03-13", "close": 80.05, "volume": 69164610.0}, {"date": "2020-03-16", "close": 75.65, "volume": 43080070.0}, {"date": "2020-03-17", "close": 76.36, "volume": 68569370.0}, {"date": "2020-03-18", "close": 72.99, "volume": 54289800.0}, {"date": "2020-03-19", "close": 71.35, "volume": 45706260.0}, {"date": "2020-03-20", "close": 69.75, "volume": 55796530.0}, {"date": "2020-03-23", "close": 68.63, "volume": 48862070.0}, {"date": "2020-03-24", "close": 71.46, "volume": 51304110.0}, {"date": "2020-03-25", "close": 73.47, "volume": 45692650.0}, {"date": "2020-03-26", "close": 76.83, "volume": 41965210.0}, {"date": "2020-03-27", "close": 77.03, "volume": 66536790.0}, {"date": "2020-03-30", "close": 77.69, "volume": 35016940.0}, {"date": "2020-03-31", "close": 77.07, "volume": 31103350.0}, {"date": "2020-04-01", "close": 74.58, "volume": 36859060.0}, {"date": "2020-04-02", "close": 75.16, "volume": 31824780.0}, {"date": "2020-04-03", "close": 73.55, "volume": 39986200.0}, {"date": "2020-04-06", "close": 75.34, "volume": 32347850.0}, {"date": "2020-04-07", "close": 75.34, "volume": 35120770.0}, {"date": "2020-04-08", "close": 77.3, "volume": 46291400.0}, {"date": "2020-04-09", "close": 82.36, "volume": 88846870.0}, {"date": "2020-04-13", "close": 81.18, "volume": 40390530.0}, {"date": "2020-04-14", "close": 81.52, "volume": 37632850.0}, {"date": "2020-04-15", "close": 80.76, "volume": 34367540.0}, {"date": "2020-04-16", "close": 80.68, "volume": 25821860.0}, {"date": "2020-04-17", "close": 81.09, "volume": 38251810.0}, {"date": "2020-04-20", "close": 79.87, "volume": 24676170.0}, {"date": "2020-04-21", "close": 78.41, "volume": 42335630.0}, {"date": "2020-04-22", "close": 79.1, "volume": 15720910.0}, {"date": "2020-04-23", "close": 79.06, "volume": 23896700.0}, {"date": "2020-04-24", "close": 78.32, "volume": 37944990.0}, {"date": "2020-04-27", "close": 78.64, "volume": 20550710.0}, {"date": "2020-04-28", "close": 78.88, "volume": 23927640.0}, {"date": "2020-04-29", "close": 80.27, "volume": 34838280.0}, {"date": "2020-04-30", "close": 80.43, "volume": 34636010.0}, {"date": "2020-05-01", "close": 78.68, "volume": 31859400.0}, {"date": "2020-05-04", "close": 78.57, "volume": 20400850.0}, {"date": "2020-05-05", "close": 79.25, "volume": 26484210.0}, {"date": "2020-05-06", "close": 78.8, "volume": 18823270.0}, {"date": "2020-05-07", "close": 79.0, "volume": 19581670.0}, {"date": "2020-05-08", "close": 79.75, "volume": 21813250.0}, {"date": "2020-05-11", "close": 79.39, "volume": 14285150.0}, {"date": "2020-05-12", "close": 79.29, "volume": 25332670.0}, {"date": "2020-05-13", "close": 78.87, "volume": 29961990.0}, {"date": "2020-05-14", "close": 78.6, "volume": 30429310.0}, {"date": "2020-05-15", "close": 78.71, "volume": 34133370.0}, {"date": "2020-05-18", "close": 80.1, "volume": 31902010.0}, {"date": "2020-05-19", "close": 80.2, "volume": 18484990.0}, {"date": "2020-05-20", "close": 81.05, "volume": 36053770.0}, {"date": "2020-05-21", "close": 81.03, "volume": 23307270.0}, {"date": "2020-05-22", "close": 81.23, "volume": 11311940.0}, {"date": "2020-05-26", "close": 81.84, "volume": 27673820.0}, {"date": "2020-05-27", "close": 82.01, "volume": 24905040.0}, {"date": "2020-05-28", "close": 82.09, "volume": 23282780.0}, {"date": "2020-05-29", "close": 82.42, "volume": 32286070.0}, {"date": "2020-06-01", "close": 82.72, "volume": 46989310.0}, {"date": "2020-06-02", "close": 83.54, "volume": 35930930.0}, {"date": "2020-06-03", "close": 83.93, "volume": 35991100.0}, {"date": "2020-06-04", "close": 83.67, "volume": 36405840.0}, {"date": "2020-06-05", "close": 84.46, "volume": 35306610.0}, {"date": "2020-06-08", "close": 84.56, "volume": 20493060.0}, {"date": "2020-06-09", "close": 83.9, "volume": 28412580.0}, {"date": "2020-06-10", "close": 83.78, "volume": 36663110.0}, {"date": "2020-06-11", "close": 81.63, "volume": 48794530.0}, {"date": "2020-06-12", "close": 82.44, "volume": 36156750.0}, {"date": "2020-06-15", "close": 83.24, "volume": 39432260.0}, {"date": "2020-06-16", "close": 83.58, "volume": 40976750.0}, {"date": "2020-06-17", "close": 83.19, "volume": 17066680.0}, {"date": "2020-06-18", "close": 83.16, "volume": 22223610.0}, {"date": "2020-06-19", "close": 82.88, "volume": 32037760.0}, {"date": "2020-06-22", "close": 82.82, "volume": 21535950.0}, {"date": "2020-06-23", "close": 82.94, "volume": 17438050.0}, {"date": "2020-06-24", "close": 82.09, "volume": 43720870.0}, {"date": "2020-06-25", "close": 82.12, "volume": 31160060.0}, {"date": "2020-06-26", "close": 81.34, "volume": 33705830.0}, {"date": "2020-06-29", "close": 80.88, "volume": 76540250.0}, {"date": "2020-06-30", "close": 81.62, "volume": 40554330.0}, {"date": "2020-07-01", "close": 81.53, "volume": 28799130.0}, {"date": "2020-07-02", "close": 82.13, "volume": 30623390.0}, {"date": "2020-07-06", "close": 82.72, "volume": 22888170.0}, {"date": "2020-07-07", "close": 82.17, "volume": 22407990.0}, {"date": "2020-07-08", "close": 82.39, "volume": 21155720.0}, {"date": "2020-07-09", "close": 82.21, "volume": 21656050.0}, {"date": "2020-07-10", "close": 82.49, "volume": 17903370.0}, {"date": "2020-07-13", "close": 82.04, "volume": 20039410.0}, {"date": "2020-07-14", "close": 82.74, "volume": 31929730.0}, {"date": "2020-07-15", "close": 83.21, "volume": 21291260.0}, {"date": "2020-07-16", "close": 83.29, "volume": 17570450.0}, {"date": "2020-07-17", "close": 83.52, "volume": 22863950.0}, {"date": "2020-07-20", "close": 84.02, "volume": 16701760.0}, {"date": "2020-07-21", "close": 84.41, "volume": 22332000.0}, {"date": "2020-07-22", "close": 84.58, "volume": 15251430.0}, {"date": "2020-07-23", "close": 84.52, "volume": 28434900.0}, {"date": "2020-07-24", "close": 84.6, "volume": 14977540.0}, {"date": "2020-07-27", "close": 84.8, "volume": 12931730.0}, {"date": "2020-07-28", "close": 84.58, "volume": 14862930.0}, {"date": "2020-07-29", "close": 85.05, "volume": 18013160.0}, {"date": "2020-07-30", "close": 85.23, "volume": 54812350.0}, {"date": "2020-07-31", "close": 85.39, "volume": 28624410.0}, {"date": "2020-08-03", "close": 85.07, "volume": 17480820.0}, {"date": "2020-08-04", "close": 85.04, "volume": 17120700.0}, {"date": "2020-08-05", "close": 85.19, "volume": 14566020.0}, {"date": "2020-08-06", "close": 85.38, "volume": 13258600.0}, {"date": "2020-08-07", "close": 85.17, "volume": 14290170.0}, {"date": "2020-08-10", "close": 85.21, "volume": 13708790.0}, {"date": "2020-08-11", "close": 84.44, "volume": 20535790.0}, {"date": "2020-08-12", "close": 84.46, "volume": 18106370.0}, {"date": "2020-08-13", "close": 84.23, "volume": 28444940.0}, {"date": "2020-08-14", "close": 84.08, "volume": 14072350.0}, {"date": "2020-08-17", "close": 84.58, "volume": 13756510.0}, {"date": "2020-08-18", "close": 84.71, "volume": 24900340.0}, {"date": "2020-08-19", "close": 84.47, "volume": 18738300.0}, {"date": "2020-08-20", "close": 84.75, "volume": 19912760.0}, {"date": "2020-08-21", "close": 84.74, "volume": 17570580.0}, {"date": "2020-08-24", "close": 85.13, "volume": 16058140.0}, {"date": "2020-08-25", "close": 85.22, "volume": 24018630.0}, {"date": "2020-08-26", "close": 85.21, "volume": 16243120.0}, {"date": "2020-08-27", "close": 85.08, "volume": 19861810.0}, {"date": "2020-08-28", "close": 85.15, "volume": 14418580.0}, {"date": "2020-08-31", "close": 85.03, "volume": 21474150.0}, {"date": "2020-09-01", "close": 85.15, "volume": 22774680.0}, {"date": "2020-09-02", "close": 85.25, "volume": 15878650.0}, {"date": "2020-09-03", "close": 84.72, "volume": 34169830.0}, {"date": "2020-09-04", "close": 84.49, "volume": 36087330.0}, {"date": "2020-09-08", "close": 84.02, "volume": 34967640.0}, {"date": "2020-09-09", "close": 84.68, "volume": 32976820.0}, {"date": "2020-09-10", "close": 84.28, "volume": 32866280.0}, {"date": "2020-09-11", "close": 84.45, "volume": 20807070.0}, {"date": "2020-09-14", "close": 84.36, "volume": 28957990.0}, {"date": "2020-09-15", "close": 84.59, "volume": 22177310.0}, {"date": "2020-09-16", "close": 84.59, "volume": 26971060.0}, {"date": "2020-09-17", "close": 84.5, "volume": 25752410.0}, {"date": "2020-09-18", "close": 84.29, "volume": 29891770.0}, {"date": "2020-09-21", "close": 83.61, "volume": 42968910.0}, {"date": "2020-09-22", "close": 83.9, "volume": 41396850.0}, {"date": "2020-09-23", "close": 83.05, "volume": 39577770.0}, {"date": "2020-09-24", "close": 83.1, "volume": 38755840.0}, {"date": "2020-09-25", "close": 82.95, "volume": 36032200.0}, {"date": "2020-09-28", "close": 83.49, "volume": 20276970.0}, {"date": "2020-09-29", "close": 83.56, "volume": 20243450.0}, {"date": "2020-09-30", "close": 83.9, "volume": 28797570.0}, {"date": "2020-10-01", "close": 83.83, "volume": 31098040.0}, {"date": "2020-10-02", "close": 83.83, "volume": 26284400.0}, {"date": "2020-10-05", "close": 84.46, "volume": 27394020.0}, {"date": "2020-10-06", "close": 84.27, "volume": 37848470.0}, {"date": "2020-10-07", "close": 84.57, "volume": 20968190.0}, {"date": "2020-10-08", "close": 84.76, "volume": 18738780.0}, {"date": "2020-10-09", "close": 84.95, "volume": 21287780.0}, {"date": "2020-10-12", "close": 85.38, "volume": 10503390.0}, {"date": "2020-10-13", "close": 85.0, "volume": 25183310.0}, {"date": "2020-10-14", "close": 84.79, "volume": 31620670.0}, {"date": "2020-10-15", "close": 84.73, "volume": 32232130.0}, {"date": "2020-10-16", "close": 84.63, "volume": 27456940.0}, {"date": "2020-10-19", "close": 84.33, "volume": 20998080.0}, {"date": "2020-10-20", "close": 84.63, "volume": 27650740.0}, {"date": "2020-10-21", "close": 84.62, "volume": 26901600.0}, {"date": "2020-10-22", "close": 84.77, "volume": 28977820.0}, {"date": "2020-10-23", "close": 84.87, "volume": 20734740.0}, {"date": "2020-10-26", "close": 84.12, "volume": 50102360.0}, {"date": "2020-10-27", "close": 84.16, "volume": 30880870.0}, {"date": "2020-10-28", "close": 83.46, "volume": 45794330.0}, {"date": "2020-10-29", "close": 83.7, "volume": 37112630.0}, {"date": "2020-10-30", "close": 83.88, "volume": 36802960.0}, {"date": "2020-11-02", "close": 83.72, "volume": 25665360.0}, {"date": "2020-11-03", "close": 84.44, "volume": 39777600.0}, {"date": "2020-11-04", "close": 85.23, "volume": 57673390.0}, {"date": "2020-11-05", "close": 85.53, "volume": 55079030.0}, {"date": "2020-11-06", "close": 85.23, "volume": 25953400.0}, {"date": "2020-11-09", "close": 85.88, "volume": 59347130.0}, {"date": "2020-11-10", "close": 85.76, "volume": 39295660.0}, {"date": "2020-11-11", "close": 85.73, "volume": 14416290.0}, {"date": "2020-11-12", "close": 85.15, "volume": 43408020.0}, {"date": "2020-11-13", "close": 85.44, "volume": 20339890.0}, {"date": "2020-11-16", "close": 85.92, "volume": 28350390.0}, {"date": "2020-11-17", "close": 85.95, "volume": 23747110.0}, {"date": "2020-11-18", "close": 85.79, "volume": 22098890.0}, {"date": "2020-11-19", "close": 86.08, "volume": 21704160.0}, {"date": "2020-11-20", "close": 85.92, "volume": 48530220.0}, {"date": "2020-11-23", "close": 86.05, "volume": 23790590.0}, {"date": "2020-11-24", "close": 86.31, "volume": 26080090.0}, {"date": "2020-11-25", "close": 86.27, "volume": 26510940.0}, {"date": "2020-11-27", "close": 86.41, "volume": 7338492.0}, {"date": "2020-11-30", "close": 86.32, "volume": 24256870.0}, {"date": "2020-12-01", "close": 86.2, "volume": 26291490.0}, {"date": "2020-12-02", "close": 86.44, "volume": 23704980.0}, {"date": "2020-12-03", "close": 86.49, "volume": 20748440.0}, {"date": "2020-12-04", "close": 86.85, "volume": 19362040.0}, {"date": "2020-12-07", "close": 86.81, "volume": 17811290.0}, {"date": "2020-12-08", "close": 86.74, "volume": 21408250.0}, {"date": "2020-12-09", "close": 86.61, "volume": 36608480.0}, {"date": "2020-12-10", "close": 86.77, "volume": 24251530.0}, {"date": "2020-12-11", "close": 86.68, "volume": 17699600.0}, {"date": "2020-12-14", "close": 86.7, "volume": 20705520.0}, {"date": "2020-12-15", "close": 86.97, "volume": 25559120.0}, {"date": "2020-12-16", "close": 86.84, "volume": 42386690.0}, {"date": "2020-12-17", "close": 86.61, "volume": 23911380.0}, {"date": "2020-12-18", "close": 86.68, "volume": 26741210.0}, {"date": "2020-12-21", "close": 86.37, "volume": 30308300.0}, {"date": "2020-12-22", "close": 86.48, "volume": 21993220.0}, {"date": "2020-12-23", "close": 86.87, "volume": 15913980.0}, {"date": "2020-12-24", "close": 87.05, "volume": 7327286.0}, {"date": "2020-12-28", "close": 87.16, "volume": 22575530.0}, {"date": "2020-12-29", "close": 87.05, "volume": 22893000.0}, {"date": "2020-12-30", "close": 87.23, "volume": 21080160.0}, {"date": "2020-12-31", "close": 87.3, "volume": 12059870.0}, {"date": "2021-01-04", "close": 87.12, "volume": 34528350.0}, {"date": "2021-01-05", "close": 87.15, "volume": 33725610.0}, {"date": "2021-01-06", "close": 86.99, "volume": 37148250.0}, {"date": "2021-01-07", "close": 87.24, "volume": 25868200.0}, {"date": "2021-01-08", "close": 87.37, "volume": 27403770.0}, {"date": "2021-01-11", "close": 86.9, "volume": 26733130.0}, {"date": "2021-01-12", "close": 87.01, "volume": 41746060.0}, {"date": "2021-01-13", "close": 87.27, "volume": 47710310.0}, {"date": "2021-01-14", "close": 87.25, "volume": 25484780.0}, {"date": "2021-01-15", "close": 87.11, "volume": 48134780.0}, {"date": "2021-01-19", "close": 87.36, "volume": 24270500.0}, {"date": "2021-01-20", "close": 87.52, "volume": 24534740.0}, {"date": "2021-01-21", "close": 87.47, "volume": 20455820.0}, {"date": "2021-01-22", "close": 87.3, "volume": 26615870.0}, {"date": "2021-01-25", "close": 87.32, "volume": 28718200.0}, {"date": "2021-01-26", "close": 87.19, "volume": 39103510.0}, {"date": "2021-01-27", "close": 86.94, "volume": 46378560.0}, {"date": "2021-01-28", "close": 87.2, "volume": 38836180.0}, {"date": "2021-01-29", "close": 86.97, "volume": 46095940.0}, {"date": "2021-02-01", "close": 86.93, "volume": 35620730.0}, {"date": "2021-02-02", "close": 87.14, "volume": 29522340.0}, {"date": "2021-02-03", "close": 87.21, "volume": 31910990.0}, {"date": "2021-02-04", "close": 87.39, "volume": 21181060.0}, {"date": "2021-02-05", "close": 87.52, "volume": 21653100.0}, {"date": "2021-02-08", "close": 87.78, "volume": 16590120.0}, {"date": "2021-02-09", "close": 87.62, "volume": 14404290.0}, {"date": "2021-02-10", "close": 87.6, "volume": 20469550.0}, {"date": "2021-02-11", "close": 87.64, "volume": 17047190.0}, {"date": "2021-02-12", "close": 87.78, "volume": 17800190.0}, {"date": "2021-02-16", "close": 87.64, "volume": 22264360.0}, {"date": "2021-02-17", "close": 87.61, "volume": 20347260.0}, {"date": "2021-02-18", "close": 87.49, "volume": 26366900.0}, {"date": "2021-02-19", "close": 87.5, "volume": 28124760.0}, {"date": "2021-02-22", "close": 87.23, "volume": 25455440.0}, {"date": "2021-02-23", "close": 87.44, "volume": 29015910.0}, {"date": "2021-02-24", "close": 87.53, "volume": 21791920.0}, {"date": "2021-02-25", "close": 86.7, "volume": 59413390.0}, {"date": "2021-02-26", "close": 86.44, "volume": 46615320.0}, {"date": "2021-03-01", "close": 87.1, "volume": 48014230.0}, {"date": "2021-03-02", "close": 86.97, "volume": 23988560.0}, {"date": "2021-03-03", "close": 86.69, "volume": 30197050.0}, {"date": "2021-03-04", "close": 86.36, "volume": 49020310.0}, {"date": "2021-03-05", "close": 86.62, "volume": 46950070.0}, {"date": "2021-03-08", "close": 85.99, "volume": 39868670.0}, {"date": "2021-03-09", "close": 86.11, "volume": 31441120.0}, {"date": "2021-03-10", "close": 86.38, "volume": 23776600.0}, {"date": "2021-03-11", "close": 86.7, "volume": 27728670.0}, {"date": "2021-03-12", "close": 86.46, "volume": 21842030.0}, {"date": "2021-03-15", "close": 86.47, "volume": 15651530.0}, {"date": "2021-03-16", "close": 86.27, "volume": 22931390.0}, {"date": "2021-03-17", "close": 86.39, "volume": 28345830.0}, {"date": "2021-03-18", "close": 85.73, "volume": 37151200.0}, {"date": "2021-03-19", "close": 86.06, "volume": 47467830.0}, {"date": "2021-03-22", "close": 86.37, "volume": 32979530.0}, {"date": "2021-03-23", "close": 86.46, "volume": 24705760.0}, {"date": "2021-03-24", "close": 86.51, "volume": 31374530.0}, {"date": "2021-03-25", "close": 86.66, "volume": 24070270.0}, {"date": "2021-03-26", "close": 86.92, "volume": 25948030.0}, {"date": "2021-03-29", "close": 86.97, "volume": 17447500.0}, {"date": "2021-03-30", "close": 86.76, "volume": 19622130.0}, {"date": "2021-03-31", "close": 87.18, "volume": 41604700.0}, {"date": "2021-04-01", "close": 87.07, "volume": 30806640.0}, {"date": "2021-04-05", "close": 87.11, "volume": 20758300.0}, {"date": "2021-04-06", "close": 87.26, "volume": 15367930.0}, {"date": "2021-04-07", "close": 87.23, "volume": 15645660.0}, {"date": "2021-04-08", "close": 87.26, "volume": 11052110.0}, {"date": "2021-04-09", "close": 87.2, "volume": 17413120.0}, {"date": "2021-04-12", "close": 87.11, "volume": 15464520.0}, {"date": "2021-04-13", "close": 87.17, "volume": 20643460.0}, {"date": "2021-04-14", "close": 87.13, "volume": 17992820.0}, {"date": "2021-04-15", "close": 87.48, "volume": 20944480.0}, {"date": "2021-04-16", "close": 87.3, "volume": 32509310.0}, {"date": "2021-04-19", "close": 87.16, "volume": 23904870.0}, {"date": "2021-04-20", "close": 87.01, "volume": 22901020.0}, {"date": "2021-04-21", "close": 87.3, "volume": 19527040.0}, {"date": "2021-04-22", "close": 87.14, "volume": 18506530.0}, {"date": "2021-04-23", "close": 87.37, "volume": 14396860.0}, {"date": "2021-04-26", "close": 87.33, "volume": 12746080.0}, {"date": "2021-04-27", "close": 87.21, "volume": 17660640.0}, {"date": "2021-04-28", "close": 87.38, "volume": 14795030.0}, {"date": "2021-04-29", "close": 87.48, "volume": 17152880.0}, {"date": "2021-04-30", "close": 87.44, "volume": 23367500.0}, {"date": "2021-05-03", "close": 87.18, "volume": 15782420.0}, {"date": "2021-05-04", "close": 87.13, "volume": 23089780.0}, {"date": "2021-05-05", "close": 87.3, "volume": 13676350.0}, {"date": "2021-05-06", "close": 87.27, "volume": 23110150.0}, {"date": "2021-05-07", "close": 87.33, "volume": 17872730.0}, {"date": "2021-05-10", "close": 87.13, "volume": 16580810.0}, {"date": "2021-05-11", "close": 87.04, "volume": 28683880.0}, {"date": "2021-05-12", "close": 86.62, "volume": 31630130.0}, {"date": "2021-05-13", "close": 86.93, "volume": 28689630.0}, {"date": "2021-05-14", "close": 87.21, "volume": 22550940.0}, {"date": "2021-05-17", "close": 87.05, "volume": 13544910.0}, {"date": "2021-05-18", "close": 86.84, "volume": 16447620.0}, {"date": "2021-05-19", "close": 86.61, "volume": 34701010.0}, {"date": "2021-05-20", "close": 86.98, "volume": 28013810.0}, {"date": "2021-05-21", "close": 87.11, "volume": 36466190.0}, {"date": "2021-05-24", "close": 87.21, "volume": 24277800.0}, {"date": "2021-05-25", "close": 87.22, "volume": 15466790.0}, {"date": "2021-05-26", "close": 87.25, "volume": 14354930.0}, {"date": "2021-05-27", "close": 87.21, "volume": 12682090.0}, {"date": "2021-05-28", "close": 87.18, "volume": 15464140.0}, {"date": "2021-06-01", "close": 87.15, "volume": 22655350.0}, {"date": "2021-06-02", "close": 87.26, "volume": 13698310.0}, {"date": "2021-06-03", "close": 87.08, "volume": 16701790.0}, {"date": "2021-06-04", "close": 87.27, "volume": 26829250.0}, {"date": "2021-06-07", "close": 87.3, "volume": 9189759.0}, {"date": "2021-06-08", "close": 87.36, "volume": 10983910.0}, {"date": "2021-06-09", "close": 87.43, "volume": 13232270.0}, {"date": "2021-06-10", "close": 87.59, "volume": 15290030.0}, {"date": "2021-06-11", "close": 87.62, "volume": 12559640.0}, {"date": "2021-06-14", "close": 87.54, "volume": 19408610.0}, {"date": "2021-06-15", "close": 87.53, "volume": 16036970.0}, {"date": "2021-06-16", "close": 87.41, "volume": 21267240.0}, {"date": "2021-06-17", "close": 87.47, "volume": 21099000.0}, {"date": "2021-06-18", "close": 87.43, "volume": 35134520.0}, {"date": "2021-06-21", "close": 87.6, "volume": 21265130.0}, {"date": "2021-06-22", "close": 87.66, "volume": 14604360.0}, {"date": "2021-06-23", "close": 87.57, "volume": 16583110.0}, {"date": "2021-06-24", "close": 87.84, "volume": 12722290.0}, {"date": "2021-06-25", "close": 87.93, "volume": 16175100.0}, {"date": "2021-06-28", "close": 87.92, "volume": 16019280.0}, {"date": "2021-06-29", "close": 88.03, "volume": 12728030.0}, {"date": "2021-06-30", "close": 88.04, "volume": 26093460.0}, {"date": "2021-07-01", "close": 87.92, "volume": 31932400.0}, {"date": "2021-07-02", "close": 88.06, "volume": 11464790.0}, {"date": "2021-07-06", "close": 88.01, "volume": 17784270.0}, {"date": "2021-07-07", "close": 88.04, "volume": 11463750.0}, {"date": "2021-07-08", "close": 87.85, "volume": 21936450.0}, {"date": "2021-07-09", "close": 88.0, "volume": 17698050.0}, {"date": "2021-07-12", "close": 87.97, "volume": 17500150.0}, {"date": "2021-07-13", "close": 87.71, "volume": 26938860.0}, {"date": "2021-07-14", "close": 87.85, "volume": 16100170.0}, {"date": "2021-07-15", "close": 87.79, "volume": 16384760.0}, {"date": "2021-07-16", "close": 87.67, "volume": 17820360.0}, {"date": "2021-07-19", "close": 87.08, "volume": 54224820.0}, {"date": "2021-07-20", "close": 87.52, "volume": 26941300.0}, {"date": "2021-07-21", "close": 87.73, "volume": 18522570.0}, {"date": "2021-07-22", "close": 87.78, "volume": 17110510.0}, {"date": "2021-07-23", "close": 87.95, "volume": 19440990.0}, {"date": "2021-07-26", "close": 87.82, "volume": 15282850.0}, {"date": "2021-07-27", "close": 87.7, "volume": 19919000.0}, {"date": "2021-07-28", "close": 87.77, "volume": 15129210.0}, {"date": "2021-07-29", "close": 87.96, "volume": 18675030.0}, {"date": "2021-07-30", "close": 87.84, "volume": 21062090.0}, {"date": "2021-08-02", "close": 87.34, "volume": 27274390.0}, {"date": "2021-08-03", "close": 87.44, "volume": 16058660.0}, {"date": "2021-08-04", "close": 87.28, "volume": 17113280.0}, {"date": "2021-08-05", "close": 87.48, "volume": 15465720.0}, {"date": "2021-08-06", "close": 87.38, "volume": 12923240.0}, {"date": "2021-08-09", "close": 87.18, "volume": 10788690.0}, {"date": "2021-08-10", "close": 86.98, "volume": 31522870.0}, {"date": "2021-08-11", "close": 87.12, "volume": 15834680.0}, {"date": "2021-08-12", "close": 87.27, "volume": 14128020.0}, {"date": "2021-08-13", "close": 87.46, "volume": 10016890.0}, {"date": "2021-08-16", "close": 87.49, "volume": 12602070.0}, {"date": "2021-08-17", "close": 87.29, "volume": 18468370.0}, {"date": "2021-08-18", "close": 87.09, "volume": 12147710.0}, {"date": "2021-08-19", "close": 87.08, "volume": 20026720.0}, {"date": "2021-08-20", "close": 87.29, "volume": 16784290.0}, {"date": "2021-08-23", "close": 87.56, "volume": 21933090.0}, {"date": "2021-08-24", "close": 87.68, "volume": 20828300.0}, {"date": "2021-08-25", "close": 87.77, "volume": 19085360.0}, {"date": "2021-08-26", "close": 87.72, "volume": 17676080.0}, {"date": "2021-08-27", "close": 87.96, "volume": 18519660.0}, {"date": "2021-08-30", "close": 88.07, "volume": 11639970.0}, {"date": "2021-08-31", "close": 88.09, "volume": 19163880.0}, {"date": "2021-09-01", "close": 87.89, "volume": 22973460.0}, {"date": "2021-09-02", "close": 88.0, "volume": 16521330.0}, {"date": "2021-09-03", "close": 88.01, "volume": 6491057.0}, {"date": "2021-09-07", "close": 87.78, "volume": 11728850.0}, {"date": "2021-09-08", "close": 87.88, "volume": 13021080.0}, {"date": "2021-09-09", "close": 87.96, "volume": 23024730.0}, {"date": "2021-09-10", "close": 87.83, "volume": 16112930.0}, {"date": "2021-09-13", "close": 88.05, "volume": 17136890.0}, {"date": "2021-09-14", "close": 88.01, "volume": 20107960.0}, {"date": "2021-09-15", "close": 88.14, "volume": 17069470.0}, {"date": "2021-09-16", "close": 88.11, "volume": 13859660.0}, {"date": "2021-09-17", "close": 88.0, "volume": 38948540.0}, {"date": "2021-09-20", "close": 87.69, "volume": 49640980.0}, {"date": "2021-09-21", "close": 87.84, "volume": 27304230.0}, {"date": "2021-09-22", "close": 88.0, "volume": 24344750.0}, {"date": "2021-09-23", "close": 88.04, "volume": 27590420.0}, {"date": "2021-09-24", "close": 87.91, "volume": 21713490.0}, {"date": "2021-09-27", "close": 87.83, "volume": 17652870.0}, {"date": "2021-09-28", "close": 87.43, "volume": 35515910.0}, {"date": "2021-09-29", "close": 87.59, "volume": 19783400.0}, {"date": "2021-09-30", "close": 87.49, "volume": 41680650.0}, {"date": "2021-10-01", "close": 87.41, "volume": 30062760.0}, {"date": "2021-10-04", "close": 87.1, "volume": 24726690.0}, {"date": "2021-10-05", "close": 87.06, "volume": 22347990.0}, {"date": "2021-10-06", "close": 87.01, "volume": 28905940.0}, {"date": "2021-10-07", "close": 87.02, "volume": 29031650.0}, {"date": "2021-10-08", "close": 86.76, "volume": 28064320.0}, {"date": "2021-10-11", "close": 86.49, "volume": 16068420.0}, {"date": "2021-10-12", "close": 86.65, "volume": 32922260.0}, {"date": "2021-10-13", "close": 86.88, "volume": 29370420.0}, {"date": "2021-10-14", "close": 87.37, "volume": 26937020.0}, {"date": "2021-10-15", "close": 87.22, "volume": 29782920.0}, {"date": "2021-10-18", "close": 87.18, "volume": 20338350.0}, {"date": "2021-10-19", "close": 87.24, "volume": 26103530.0}, {"date": "2021-10-20", "close": 87.27, "volume": 19720060.0}, {"date": "2021-10-21", "close": 87.05, "volume": 19273570.0}, {"date": "2021-10-22", "close": 86.84, "volume": 20734440.0}, {"date": "2021-10-25", "close": 86.99, "volume": 20230050.0}, {"date": "2021-10-26", "close": 87.01, "volume": 19617190.0}, {"date": "2021-10-27", "close": 86.94, "volume": 18521620.0}, {"date": "2021-10-28", "close": 87.16, "volume": 16374750.0}, {"date": "2021-10-29", "close": 86.93, "volume": 26521660.0}, {"date": "2021-11-01", "close": 86.56, "volume": 29987080.0}, {"date": "2021-11-02", "close": 86.77, "volume": 26441670.0}, {"date": "2021-11-03", "close": 86.94, "volume": 22984250.0}, {"date": "2021-11-04", "close": 87.17, "volume": 28989820.0}, {"date": "2021-11-05", "close": 87.5, "volume": 27594990.0}, {"date": "2021-11-08", "close": 87.39, "volume": 11957860.0}, {"date": "2021-11-09", "close": 87.46, "volume": 13732800.0}, {"date": "2021-11-10", "close": 86.97, "volume": 30434050.0}, {"date": "2021-11-11", "close": 86.82, "volume": 10086220.0}, {"date": "2021-11-12", "close": 86.85, "volume": 26392380.0}, {"date": "2021-11-15", "close": 86.75, "volume": 17057130.0}, {"date": "2021-11-16", "close": 86.79, "volume": 14301990.0}, {"date": "2021-11-17", "close": 86.7, "volume": 17919240.0}, {"date": "2021-11-18", "close": 86.63, "volume": 23421300.0}, {"date": "2021-11-19", "close": 86.56, "volume": 45282720.0}, {"date": "2021-11-22", "close": 86.23, "volume": 26270780.0}, {"date": "2021-11-23", "close": 86.11, "volume": 33967070.0}, {"date": "2021-11-24", "close": 86.09, "volume": 31158840.0}, {"date": "2021-11-26", "close": 85.47, "volume": 36123390.0}, {"date": "2021-11-29", "close": 86.0, "volume": 31728950.0}, {"date": "2021-11-30", "close": 85.64, "volume": 35465870.0}, {"date": "2021-12-01", "close": 85.37, "volume": 41845200.0}, {"date": "2021-12-02", "close": 86.0, "volume": 42383510.0}, {"date": "2021-12-03", "close": 86.0, "volume": 47368850.0}, {"date": "2021-12-06", "close": 86.38, "volume": 28211320.0}, {"date": "2021-12-07", "close": 86.84, "volume": 42893520.0}, {"date": "2021-12-08", "close": 86.82, "volume": 26598240.0}, {"date": "2021-12-09", "close": 86.43, "volume": 24939180.0}, {"date": "2021-12-10", "close": 86.63, "volume": 20247240.0}, {"date": "2021-12-13", "close": 86.63, "volume": 17125770.0}, {"date": "2021-12-14", "close": 86.48, "volume": 20310510.0}, {"date": "2021-12-15", "close": 86.81, "volume": 31698990.0}, {"date": "2021-12-16", "close": 86.45, "volume": 27374020.0}, {"date": "2021-12-17", "close": 86.37, "volume": 27459350.0}, {"date": "2021-12-20", "close": 86.22, "volume": 27560480.0}, {"date": "2021-12-21", "close": 86.68, "volume": 24390470.0}, {"date": "2021-12-22", "close": 86.91, "volume": 17433300.0}, {"date": "2021-12-23", "close": 87.16, "volume": 15612050.0}, {"date": "2021-12-27", "close": 87.25, "volume": 13397480.0}, {"date": "2021-12-28", "close": 87.21, "volume": 17151670.0}, {"date": "2021-12-29", "close": 87.07, "volume": 16760330.0}, {"date": "2021-12-30", "close": 87.03, "volume": 12326100.0}, {"date": "2021-12-31", "close": 87.01, "volume": 11505300.0}, {"date": "2022-01-03", "close": 86.97, "volume": 35368430.0}, {"date": "2022-01-04", "close": 86.75, "volume": 33609900.0}, {"date": "2022-01-05", "close": 86.08, "volume": 44808530.0}, {"date": "2022-01-06", "close": 86.09, "volume": 42823170.0}, {"date": "2022-01-07", "close": 85.87, "volume": 34630070.0}, {"date": "2022-01-10", "close": 85.94, "volume": 52621780.0}, {"date": "2022-01-11", "close": 86.34, "volume": 32513110.0}, {"date": "2022-01-12", "close": 86.48, "volume": 24621220.0}, {"date": "2022-01-13", "close": 86.17, "volume": 31699700.0}, {"date": "2022-01-14", "close": 86.09, "volume": 31046210.0}, {"date": "2022-01-18", "close": 85.67, "volume": 46332500.0}, {"date": "2022-01-19", "close": 85.59, "volume": 31390160.0}, {"date": "2022-01-20", "close": 85.43, "volume": 38217660.0}, {"date": "2022-01-21", "close": 85.44, "volume": 57098020.0}, {"date": "2022-01-24", "close": 85.35, "volume": 79231530.0}, {"date": "2022-01-25", "close": 85.1, "volume": 43642770.0}, {"date": "2022-01-26", "close": 84.81, "volume": 63574940.0}, {"date": "2022-01-27", "close": 84.44, "volume": 47351550.0}, {"date": "2022-01-28", "close": 84.68, "volume": 51496750.0}, {"date": "2022-01-31", "close": 84.7, "volume": 78932140.0}, {"date": "2022-02-01", "close": 84.73, "volume": 42377280.0}, {"date": "2022-02-02", "close": 84.86, "volume": 29261520.0}, {"date": "2022-02-03", "close": 84.1, "volume": 44760830.0}, {"date": "2022-02-04", "close": 83.77, "volume": 65508280.0}, {"date": "2022-02-07", "close": 83.71, "volume": 37620740.0}, {"date": "2022-02-08", "close": 83.62, "volume": 39549040.0}, {"date": "2022-02-09", "close": 84.06, "volume": 37641830.0}, {"date": "2022-02-10", "close": 82.95, "volume": 57751380.0}, {"date": "2022-02-11", "close": 82.66, "volume": 58918390.0}, {"date": "2022-02-14", "close": 82.52, "volume": 36550150.0}, {"date": "2022-02-15", "close": 82.66, "volume": 32725860.0}, {"date": "2022-02-16", "close": 83.12, "volume": 38996000.0}, {"date": "2022-02-17", "close": 82.77, "volume": 30755170.0}, {"date": "2022-02-18", "close": 82.89, "volume": 43848770.0}, {"date": "2022-02-22", "close": 82.7, "volume": 37004510.0}, {"date": "2022-02-23", "close": 82.55, "volume": 36545350.0}, {"date": "2022-02-24", "close": 83.14, "volume": 56132520.0}, {"date": "2022-02-25", "close": 83.61, "volume": 44118810.0}, {"date": "2022-02-28", "close": 83.67, "volume": 54006410.0}, {"date": "2022-03-01", "close": 83.13, "volume": 43268520.0}, {"date": "2022-03-02", "close": 83.33, "volume": 41489190.0}, {"date": "2022-03-03", "close": 83.08, "volume": 23594210.0}, {"date": "2022-03-04", "close": 82.54, "volume": 32298020.0}, {"date": "2022-03-07", "close": 81.82, "volume": 43675910.0}, {"date": "2022-03-08", "close": 81.53, "volume": 57474460.0}, {"date": "2022-03-09", "close": 82.21, "volume": 31142980.0}, {"date": "2022-03-10", "close": 81.52, "volume": 46408900.0}, {"date": "2022-03-11", "close": 80.93, "volume": 40097060.0}, {"date": "2022-03-14", "close": 79.97, "volume": 61536700.0}, {"date": "2022-03-15", "close": 80.57, "volume": 57385320.0}, {"date": "2022-03-16", "close": 81.7, "volume": 66254810.0}, {"date": "2022-03-17", "close": 82.26, "volume": 48573700.0}, {"date": "2022-03-18", "close": 82.53, "volume": 59505530.0}, {"date": "2022-03-21", "close": 81.58, "volume": 62364260.0}, {"date": "2022-03-22", "close": 82.0, "volume": 40148610.0}, {"date": "2022-03-23", "close": 81.74, "volume": 36294890.0}, {"date": "2022-03-24", "close": 81.91, "volume": 18435770.0}, {"date": "2022-03-25", "close": 81.32, "volume": 36497820.0}, {"date": "2022-03-28", "close": 81.83, "volume": 26886120.0}, {"date": "2022-03-29", "close": 82.84, "volume": 49781140.0}, {"date": "2022-03-30", "close": 82.59, "volume": 43905370.0}, {"date": "2022-03-31", "close": 82.29, "volume": 40717560.0}, {"date": "2022-04-01", "close": 81.95, "volume": 31316070.0}, {"date": "2022-04-04", "close": 82.57, "volume": 32710940.0}, {"date": "2022-04-05", "close": 81.5, "volume": 51886420.0}, {"date": "2022-04-06", "close": 80.86, "volume": 67118030.0}, {"date": "2022-04-07", "close": 80.73, "volume": 42831430.0}, {"date": "2022-04-08", "close": 80.24, "volume": 42177150.0}, {"date": "2022-04-11", "close": 79.69, "volume": 42293370.0}, {"date": "2022-04-12", "close": 80.3, "volume": 38030970.0}, {"date": "2022-04-13", "close": 80.78, "volume": 31635560.0}, {"date": "2022-04-14", "close": 80.24, "volume": 45130420.0}, {"date": "2022-04-18", "close": 80.11, "volume": 20864130.0}, {"date": "2022-04-19", "close": 80.04, "volume": 29920850.0}, {"date": "2022-04-20", "close": 80.29, "volume": 25769660.0}, {"date": "2022-04-21", "close": 79.74, "volume": 38695150.0}, {"date": "2022-04-22", "close": 79.26, "volume": 28242970.0}, {"date": "2022-04-25", "close": 79.93, "volume": 35914620.0}, {"date": "2022-04-26", "close": 79.46, "volume": 31171610.0}, {"date": "2022-04-27", "close": 79.07, "volume": 37598580.0}, {"date": "2022-04-28", "close": 79.51, "volume": 30808760.0}, {"date": "2022-04-29", "close": 78.53, "volume": 35697330.0}, {"date": "2022-05-02", "close": 78.23, "volume": 38674410.0}, {"date": "2022-05-03", "close": 78.64, "volume": 42665740.0}, {"date": "2022-05-04", "close": 79.44, "volume": 55155080.0}, {"date": "2022-05-05", "close": 78.03, "volume": 53807900.0}, {"date": "2022-05-06", "close": 77.59, "volume": 39256890.0}, {"date": "2022-05-09", "close": 76.77, "volume": 38442700.0}, {"date": "2022-05-10", "close": 77.21, "volume": 48419660.0}, {"date": "2022-05-11", "close": 76.75, "volume": 42473710.0}, {"date": "2022-05-12", "close": 76.72, "volume": 49069710.0}, {"date": "2022-05-13", "close": 76.81, "volume": 49084360.0}, {"date": "2022-05-16", "close": 76.7, "volume": 33300130.0}, {"date": "2022-05-17", "close": 76.63, "volume": 41666550.0}, {"date": "2022-05-18", "close": 76.0, "volume": 47647840.0}, {"date": "2022-05-19", "close": 76.51, "volume": 53929060.0}, {"date": "2022-05-20", "close": 76.46, "volume": 56691040.0}, {"date": "2022-05-23", "close": 76.76, "volume": 29917050.0}, {"date": "2022-05-24", "close": 77.22, "volume": 42246510.0}, {"date": "2022-05-25", "close": 78.39, "volume": 56661530.0}, {"date": "2022-05-26", "close": 79.48, "volume": 64773410.0}, {"date": "2022-05-27", "close": 80.19, "volume": 52813060.0}, {"date": "2022-05-31", "close": 79.5, "volume": 68424650.0}, {"date": "2022-06-01", "close": 78.9, "volume": 87646140.0}, {"date": "2022-06-02", "close": 79.23, "volume": 34752530.0}, {"date": "2022-06-03", "close": 78.64, "volume": 36008100.0}, {"date": "2022-06-06", "close": 78.05, "volume": 35756130.0}, {"date": "2022-06-07", "close": 78.23, "volume": 31499900.0}, {"date": "2022-06-08", "close": 77.56, "volume": 25361770.0}, {"date": "2022-06-09", "close": 76.94, "volume": 49468650.0}, {"date": "2022-06-10", "close": 75.63, "volume": 59906960.0}, {"date": "2022-06-13", "close": 73.1, "volume": 122714600.0}, {"date": "2022-06-14", "close": 73.58, "volume": 62818630.0}, {"date": "2022-06-15", "close": 75.01, "volume": 70628190.0}, {"date": "2022-06-16", "close": 73.82, "volume": 61583380.0}, {"date": "2022-06-17", "close": 74.05, "volume": 49281030.0}, {"date": "2022-06-21", "close": 74.0, "volume": 45924620.0}, {"date": "2022-06-22", "close": 73.98, "volume": 38204760.0}, {"date": "2022-06-23", "close": 74.51, "volume": 30961820.0}, {"date": "2022-06-24", "close": 75.04, "volume": 38198630.0}, {"date": "2022-06-27", "close": 74.58, "volume": 25658240.0}, {"date": "2022-06-28", "close": 73.76, "volume": 39303900.0}, {"date": "2022-06-29", "close": 73.65, "volume": 36806820.0}, {"date": "2022-06-30", "close": 73.61, "volume": 45139890.0}, {"date": "2022-07-01", "close": 73.98, "volume": 38849270.0}, {"date": "2022-07-05", "close": 73.91, "volume": 38316230.0}, {"date": "2022-07-06", "close": 73.63, "volume": 44706050.0}, {"date": "2022-07-07", "close": 74.83, "volume": 44430420.0}, {"date": "2022-07-08", "close": 74.89, "volume": 31230290.0}, {"date": "2022-07-11", "close": 74.47, "volume": 28213740.0}, {"date": "2022-07-12", "close": 74.77, "volume": 24036710.0}, {"date": "2022-07-13", "close": 74.69, "volume": 46874860.0}, {"date": "2022-07-14", "close": 74.55, "volume": 53953120.0}, {"date": "2022-07-15", "close": 75.5, "volume": 48360830.0}, {"date": "2022-07-18", "close": 74.77, "volume": 33302920.0}, {"date": "2022-07-19", "close": 75.76, "volume": 31028210.0}, {"date": "2022-07-20", "close": 76.09, "volume": 82881850.0}, {"date": "2022-07-21", "close": 76.99, "volume": 52282100.0}, {"date": "2022-07-22", "close": 76.89, "volume": 51055840.0}, {"date": "2022-07-25", "close": 76.87, "volume": 26032070.0}, {"date": "2022-07-26", "close": 76.33, "volume": 24151190.0}, {"date": "2022-07-27", "close": 77.17, "volume": 35075660.0}, {"date": "2022-07-28", "close": 77.96, "volume": 42335930.0}, {"date": "2022-07-29", "close": 78.19, "volume": 33606990.0}, {"date": "2022-08-01", "close": 77.91, "volume": 31595580.0}, {"date": "2022-08-02", "close": 77.55, "volume": 40604400.0}, {"date": "2022-08-03", "close": 78.23, "volume": 35517880.0}, {"date": "2022-08-04", "close": 78.44, "volume": 24386390.0}, {"date": "2022-08-05", "close": 78.04, "volume": 31006730.0}, {"date": "2022-08-08", "close": 78.11, "volume": 19467710.0}, {"date": "2022-08-09", "close": 77.53, "volume": 24675690.0}, {"date": "2022-08-10", "close": 78.69, "volume": 38121870.0}, {"date": "2022-08-11", "close": 78.24, "volume": 37778740.0}, {"date": "2022-08-12", "close": 78.94, "volume": 16912320.0}, {"date": "2022-08-15", "close": 78.8, "volume": 18441120.0}, {"date": "2022-08-16", "close": 78.43, "volume": 22963220.0}, {"date": "2022-08-17", "close": 77.62, "volume": 28774610.0}, {"date": "2022-08-18", "close": 77.74, "volume": 19089340.0}, {"date": "2022-08-19", "close": 76.95, "volume": 45428930.0}, {"date": "2022-08-22", "close": 76.08, "volume": 42014190.0}, {"date": "2022-08-23", "close": 76.27, "volume": 33240000.0}, {"date": "2022-08-24", "close": 76.36, "volume": 16917480.0}, {"date": "2022-08-25", "close": 77.08, "volume": 20079980.0}, {"date": "2022-08-26", "close": 75.81, "volume": 34460590.0}, {"date": "2022-08-29", "close": 75.52, "volume": 28020240.0}, {"date": "2022-08-30", "close": 74.94, "volume": 66233950.0}, {"date": "2022-08-31", "close": 74.53, "volume": 39161830.0}, {"date": "2022-09-01", "close": 74.36, "volume": 38499920.0}, {"date": "2022-09-02", "close": 74.31, "volume": 22364560.0}, {"date": "2022-09-06", "close": 74.11, "volume": 28820920.0}, {"date": "2022-09-07", "close": 75.18, "volume": 26853230.0}, {"date": "2022-09-08", "close": 75.51, "volume": 26927990.0}, {"date": "2022-09-09", "close": 75.81, "volume": 29526800.0}, {"date": "2022-09-12", "close": 76.04, "volume": 30276100.0}, {"date": "2022-09-13", "close": 74.31, "volume": 47111290.0}, {"date": "2022-09-14", "close": 74.42, "volume": 29672420.0}, {"date": "2022-09-15", "close": 73.95, "volume": 46282260.0}, {"date": "2022-09-16", "close": 74.2, "volume": 56479900.0}, {"date": "2022-09-19", "close": 74.48, "volume": 26891880.0}, {"date": "2022-09-20", "close": 73.72, "volume": 32769550.0}, {"date": "2022-09-21", "close": 73.5, "volume": 37851320.0}, {"date": "2022-09-22", "close": 73.06, "volume": 47725810.0}, {"date": "2022-09-23", "close": 72.13, "volume": 53311970.0}, {"date": "2022-09-26", "close": 71.28, "volume": 42287370.0}, {"date": "2022-09-27", "close": 71.13, "volume": 45295480.0}, {"date": "2022-09-28", "close": 72.4, "volume": 48935760.0}, {"date": "2022-09-29", "close": 71.72, "volume": 38068790.0}, {"date": "2022-09-30", "close": 71.39, "volume": 42928680.0}, {"date": "2022-10-03", "close": 71.97, "volume": 48967870.0}, {"date": "2022-10-04", "close": 73.52, "volume": 45901320.0}, {"date": "2022-10-05", "close": 73.23, "volume": 47833520.0}, {"date": "2022-10-06", "close": 73.01, "volume": 37195990.0}, {"date": "2022-10-07", "close": 72.12, "volume": 33982960.0}, {"date": "2022-10-10", "close": 71.24, "volume": 37759690.0}, {"date": "2022-10-11", "close": 71.46, "volume": 46344610.0}, {"date": "2022-10-12", "close": 71.58, "volume": 32784840.0}, {"date": "2022-10-13", "close": 71.74, "volume": 48832550.0}, {"date": "2022-10-14", "close": 71.51, "volume": 37152460.0}, {"date": "2022-10-17", "close": 72.39, "volume": 33820020.0}, {"date": "2022-10-18", "close": 72.9, "volume": 37648350.0}, {"date": "2022-10-19", "close": 72.2, "volume": 33193950.0}, {"date": "2022-10-20", "close": 71.8, "volume": 47281130.0}, {"date": "2022-10-21", "close": 72.49, "volume": 60211180.0}, {"date": "2022-10-24", "close": 72.54, "volume": 29551160.0}, {"date": "2022-10-25", "close": 73.24, "volume": 37459200.0}, {"date": "2022-10-26", "close": 73.44, "volume": 50552060.0}, {"date": "2022-10-27", "close": 73.98, "volume": 49481450.0}, {"date": "2022-10-28", "close": 74.55, "volume": 123446800.0}, {"date": "2022-10-31", "close": 73.43, "volume": 60269670.0}, {"date": "2022-11-01", "close": 73.59, "volume": 39586700.0}, {"date": "2022-11-02", "close": 72.92, "volume": 50660650.0}, {"date": "2022-11-03", "close": 72.4, "volume": 37507240.0}, {"date": "2022-11-04", "close": 72.9, "volume": 39849120.0}, {"date": "2022-11-07", "close": 72.89, "volume": 24913030.0}, {"date": "2022-11-08", "close": 72.82, "volume": 39489160.0}, {"date": "2022-11-09", "close": 71.95, "volume": 45728920.0}, {"date": "2022-11-10", "close": 74.19, "volume": 67165950.0}, {"date": "2022-11-11", "close": 74.45, "volume": 20934780.0}, {"date": "2022-11-14", "close": 73.9, "volume": 37927780.0}, {"date": "2022-11-15", "close": 74.55, "volume": 50673680.0}, {"date": "2022-11-16", "close": 74.39, "volume": 30793020.0}, {"date": "2022-11-17", "close": 74.07, "volume": 34338290.0}, {"date": "2022-11-18", "close": 74.23, "volume": 31663810.0}, {"date": "2022-11-21", "close": 74.2, "volume": 19070510.0}, {"date": "2022-11-22", "close": 74.74, "volume": 24572540.0}, {"date": "2022-11-23", "close": 75.16, "volume": 30316320.0}, {"date": "2022-11-25", "close": 75.01, "volume": 9465892.0}, {"date": "2022-11-28", "close": 74.22, "volume": 31668900.0}, {"date": "2022-11-29", "close": 74.54, "volume": 27162340.0}, {"date": "2022-11-30", "close": 75.66, "volume": 41702150.0}, {"date": "2022-12-01", "close": 75.62, "volume": 42134160.0}, {"date": "2022-12-02", "close": 75.56, "volume": 27535750.0}, {"date": "2022-12-05", "close": 74.84, "volume": 29736470.0}, {"date": "2022-12-06", "close": 74.57, "volume": 24976850.0}, {"date": "2022-12-07", "close": 74.98, "volume": 24614340.0}, {"date": "2022-12-08", "close": 75.04, "volume": 23839580.0}, {"date": "2022-12-09", "close": 75.04, "volume": 20687340.0}, {"date": "2022-12-12", "close": 75.33, "volume": 22415720.0}, {"date": "2022-12-13", "close": 76.11, "volume": 45923270.0}, {"date": "2022-12-14", "close": 75.68, "volume": 57177290.0}, {"date": "2022-12-15", "close": 75.0, "volume": 41666500.0}, {"date": "2022-12-16", "close": 74.6, "volume": 38197110.0}, {"date": "2022-12-19", "close": 74.22, "volume": 24135110.0}, {"date": "2022-12-20", "close": 74.03, "volume": 32917820.0}, {"date": "2022-12-21", "close": 74.66, "volume": 23211490.0}, {"date": "2022-12-22", "close": 74.2, "volume": 26894290.0}, {"date": "2022-12-23", "close": 74.39, "volume": 13196720.0}, {"date": "2022-12-27", "close": 73.62, "volume": 22107990.0}, {"date": "2022-12-28", "close": 72.63, "volume": 41064840.0}, {"date": "2022-12-29", "close": 73.57, "volume": 33378860.0}, {"date": "2022-12-30", "close": 73.63, "volume": 15170350.0}, {"date": "2023-01-03", "close": 73.77, "volume": 28787820.0}, {"date": "2023-01-04", "close": 74.62, "volume": 37120130.0}, {"date": "2023-01-05", "close": 74.47, "volume": 35141950.0}, {"date": "2023-01-06", "close": 75.53, "volume": 60041190.0}, {"date": "2023-01-09", "close": 75.8, "volume": 35806940.0}, {"date": "2023-01-10", "close": 75.71, "volume": 35695520.0}, {"date": "2023-01-11", "close": 76.21, "volume": 31826670.0}, {"date": "2023-01-12", "close": 76.64, "volume": 29404890.0}, {"date": "2023-01-13", "close": 76.64, "volume": 26301450.0}, {"date": "2023-01-17", "close": 76.38, "volume": 30961230.0}, {"date": "2023-01-18", "close": 76.47, "volume": 52989660.0}, {"date": "2023-01-19", "close": 76.02, "volume": 50070920.0}, {"date": "2023-01-20", "close": 76.17, "volume": 36625430.0}, {"date": "2023-01-23", "close": 76.16, "volume": 26764780.0}, {"date": "2023-01-24", "close": 76.21, "volume": 27774500.0}, {"date": "2023-01-25", "close": 76.2, "volume": 25857860.0}, {"date": "2023-01-26", "close": 76.39, "volume": 25512390.0}, {"date": "2023-01-27", "close": 76.16, "volume": 35813450.0}, {"date": "2023-01-30", "close": 75.74, "volume": 32001970.0}, {"date": "2023-01-31", "close": 76.33, "volume": 41006560.0}, {"date": "2023-02-01", "close": 76.76, "volume": 46900910.0}, {"date": "2023-02-02", "close": 77.2, "volume": 56399860.0}, {"date": "2023-02-03", "close": 76.39, "volume": 39682300.0}, {"date": "2023-02-06", "close": 75.9, "volume": 40944310.0}, {"date": "2023-02-07", "close": 76.17, "volume": 37101530.0}, {"date": "2023-02-08", "close": 75.85, "volume": 34066560.0}, {"date": "2023-02-09", "close": 75.36, "volume": 42581890.0}, {"date": "2023-02-10", "close": 74.78, "volume": 65905000.0}, {"date": "2023-02-13", "close": 74.97, "volume": 38741340.0}, {"date": "2023-02-14", "close": 74.99, "volume": 54193640.0}, {"date": "2023-02-15", "close": 74.87, "volume": 44897610.0}, {"date": "2023-02-16", "close": 74.27, "volume": 89945370.0}, {"date": "2023-02-17", "close": 74.56, "volume": 75910340.0}, {"date": "2023-02-21", "close": 73.41, "volume": 98782360.0}, {"date": "2023-02-22", "close": 73.89, "volume": 70093270.0}, {"date": "2023-02-23", "close": 74.62, "volume": 47908240.0}, {"date": "2023-02-24", "close": 74.17, "volume": 47576550.0}, {"date": "2023-02-27", "close": 74.67, "volume": 40291950.0}, {"date": "2023-02-28", "close": 74.53, "volume": 32807810.0}, {"date": "2023-03-01", "close": 73.87, "volume": 45341440.0}, {"date": "2023-03-02", "close": 73.96, "volume": 37916810.0}, {"date": "2023-03-03", "close": 74.72, "volume": 50123350.0}, {"date": "2023-03-06", "close": 74.72, "volume": 33430830.0}, {"date": "2023-03-07", "close": 74.19, "volume": 40222130.0}, {"date": "2023-03-08", "close": 73.84, "volume": 54303900.0}, {"date": "2023-03-09", "close": 73.43, "volume": 52669500.0}, {"date": "2023-03-10", "close": 73.44, "volume": 81516000.0}, {"date": "2023-03-13", "close": 73.04, "volume": 78478130.0}, {"date": "2023-03-14", "close": 73.57, "volume": 66395570.0}, {"date": "2023-03-15", "close": 73.33, "volume": 81454720.0}, {"date": "2023-03-16", "close": 73.81, "volume": 62169420.0}, {"date": "2023-03-17", "close": 73.37, "volume": 55132200.0}, {"date": "2023-03-20", "close": 73.17, "volume": 38540770.0}, {"date": "2023-03-21", "close": 73.97, "volume": 38203420.0}, {"date": "2023-03-22", "close": 74.04, "volume": 55263500.0}, {"date": "2023-03-23", "close": 73.75, "volume": 54660950.0}, {"date": "2023-03-24", "close": 73.6, "volume": 44225600.0}, {"date": "2023-03-27", "close": 73.42, "volume": 30905110.0}, {"date": "2023-03-28", "close": 73.38, "volume": 38277210.0}, {"date": "2023-03-29", "close": 74.3, "volume": 44457340.0}, {"date": "2023-03-30", "close": 74.74, "volume": 37130240.0}, {"date": "2023-03-31", "close": 75.55, "volume": 54218880.0}, {"date": "2023-04-03", "close": 75.15, "volume": 43302960.0}, {"date": "2023-04-04", "close": 74.93, "volume": 46144340.0}, {"date": "2023-04-05", "close": 74.51, "volume": 37633950.0}, {"date": "2023-04-06", "close": 74.84, "volume": 35719640.0}, {"date": "2023-04-10", "close": 74.77, "volume": 28601430.0}, {"date": "2023-04-11", "close": 74.93, "volume": 28875070.0}, {"date": "2023-04-12", "close": 74.91, "volume": 41457560.0}, {"date": "2023-04-13", "close": 75.42, "volume": 95863980.0}, {"date": "2023-04-14", "close": 75.28, "volume": 43767560.0}, {"date": "2023-04-17", "close": 75.08, "volume": 26391170.0}, {"date": "2023-04-18", "close": 75.13, "volume": 28030770.0}, {"date": "2023-04-19", "close": 74.83, "volume": 26979410.0}, {"date": "2023-04-20", "close": 74.76, "volume": 30204040.0}, {"date": "2023-04-21", "close": 74.99, "volume": 33061800.0}, {"date": "2023-04-24", "close": 75.2, "volume": 24661580.0}, {"date": "2023-04-25", "close": 75.08, "volume": 34575270.0}, {"date": "2023-04-26", "close": 74.79, "volume": 33762670.0}, {"date": "2023-04-27", "close": 75.04, "volume": 39687620.0}, {"date": "2023-04-28", "close": 75.36, "volume": 33821190.0}, {"date": "2023-05-01", "close": 74.69, "volume": 37748300.0}, {"date": "2023-05-02", "close": 74.62, "volume": 39045540.0}, {"date": "2023-05-03", "close": 74.58, "volume": 33178290.0}, {"date": "2023-05-04", "close": 74.36, "volume": 45207600.0}, {"date": "2023-05-05", "close": 74.76, "volume": 31591550.0}, {"date": "2023-05-08", "close": 74.55, "volume": 18367440.0}, {"date": "2023-05-09", "close": 74.36, "volume": 21732920.0}, {"date": "2023-05-10", "close": 74.81, "volume": 35392690.0}, {"date": "2023-05-11", "close": 74.69, "volume": 25265520.0}, {"date": "2023-05-12", "close": 74.42, "volume": 27553430.0}, {"date": "2023-05-15", "close": 74.4, "volume": 19764620.0}, {"date": "2023-05-16", "close": 73.88, "volume": 41001080.0}, {"date": "2023-05-17", "close": 74.08, "volume": 38534110.0}, {"date": "2023-05-18", "close": 74.12, "volume": 29129190.0}, {"date": "2023-05-19", "close": 74.2, "volume": 36044930.0}, {"date": "2023-05-22", "close": 74.53, "volume": 34897700.0}, {"date": "2023-05-23", "close": 74.14, "volume": 32415500.0}, {"date": "2023-05-24", "close": 73.62, "volume": 38083160.0}, {"date": "2023-05-25", "close": 73.57, "volume": 21457880.0}, {"date": "2023-05-26", "close": 74.02, "volume": 23547620.0}, {"date": "2023-05-30", "close": 74.34, "volume": 27482560.0}, {"date": "2023-05-31", "close": 74.11, "volume": 43393600.0}, {"date": "2023-06-01", "close": 74.2, "volume": 42425730.0}, {"date": "2023-06-02", "close": 74.58, "volume": 49950960.0}, {"date": "2023-06-05", "close": 74.52, "volume": 24080300.0}, {"date": "2023-06-06", "close": 74.64, "volume": 23006700.0}, {"date": "2023-06-07", "close": 74.23, "volume": 32340890.0}, {"date": "2023-06-08", "close": 74.7, "volume": 33987780.0}, {"date": "2023-06-09", "close": 74.72, "volume": 27016840.0}, {"date": "2023-06-12", "close": 74.64, "volume": 30629480.0}, {"date": "2023-06-13", "close": 74.73, "volume": 39425900.0}, {"date": "2023-06-14", "close": 74.76, "volume": 32864740.0}, {"date": "2023-06-15", "close": 75.12, "volume": 42412370.0}, {"date": "2023-06-16", "close": 74.93, "volume": 47560850.0}, {"date": "2023-06-20", "close": 74.73, "volume": 31933430.0}, {"date": "2023-06-21", "close": 74.54, "volume": 39752020.0}, {"date": "2023-06-22", "close": 74.32, "volume": 31504760.0}, {"date": "2023-06-23", "close": 74.19, "volume": 33811090.0}, {"date": "2023-06-26", "close": 74.23, "volume": 36111990.0}, {"date": "2023-06-27", "close": 74.48, "volume": 31707630.0}, {"date": "2023-06-28", "close": 74.91, "volume": 35679570.0}, {"date": "2023-06-29", "close": 74.71, "volume": 41712040.0}, {"date": "2023-06-30", "close": 75.07, "volume": 35841980.0}, {"date": "2023-07-03", "close": 74.55, "volume": 13046540.0}, {"date": "2023-07-05", "close": 74.32, "volume": 37947120.0}, {"date": "2023-07-06", "close": 73.78, "volume": 52251100.0}, {"date": "2023-07-07", "close": 73.85, "volume": 42269180.0}, {"date": "2023-07-10", "close": 74.22, "volume": 45516490.0}, {"date": "2023-07-11", "close": 74.62, "volume": 32000730.0}, {"date": "2023-07-12", "close": 75.2, "volume": 42820740.0}, {"date": "2023-07-13", "close": 75.65, "volume": 33954290.0}, {"date": "2023-07-14", "close": 75.1, "volume": 36081820.0}, {"date": "2023-07-17", "close": 75.24, "volume": 28836640.0}, {"date": "2023-07-18", "close": 75.45, "volume": 25991780.0}, {"date": "2023-07-19", "close": 75.51, "volume": 26794830.0}, {"date": "2023-07-20", "close": 75.18, "volume": 27028590.0}, {"date": "2023-07-21", "close": 75.37, "volume": 37447840.0}, {"date": "2023-07-24", "close": 75.24, "volume": 20925730.0}, {"date": "2023-07-25", "close": 75.19, "volume": 30067660.0}, {"date": "2023-07-26", "close": 75.49, "volume": 33068360.0}, {"date": "2023-07-27", "close": 74.89, "volume": 48675860.0}, {"date": "2023-07-28", "close": 75.32, "volume": 27588880.0}, {"date": "2023-07-31", "close": 75.5, "volume": 30744800.0}, {"date": "2023-08-01", "close": 74.77, "volume": 34540100.0}, {"date": "2023-08-02", "close": 74.45, "volume": 37500510.0}, {"date": "2023-08-03", "close": 74.21, "volume": 30348070.0}, {"date": "2023-08-04", "close": 74.65, "volume": 37411520.0}, {"date": "2023-08-07", "close": 74.79, "volume": 19412620.0}, {"date": "2023-08-08", "close": 74.95, "volume": 32325610.0}, {"date": "2023-08-09", "close": 74.96, "volume": 27569190.0}, {"date": "2023-08-10", "close": 74.94, "volume": 43697170.0}, {"date": "2023-08-11", "close": 74.83, "volume": 23328990.0}, {"date": "2023-08-14", "close": 74.82, "volume": 28545070.0}, {"date": "2023-08-15", "close": 74.58, "volume": 32968650.0}, {"date": "2023-08-16", "close": 74.35, "volume": 31759530.0}, {"date": "2023-08-17", "close": 74.04, "volume": 38546560.0}, {"date": "2023-08-18", "close": 74.09, "volume": 44130450.0}, {"date": "2023-08-21", "close": 74.07, "volume": 30768690.0}, {"date": "2023-08-22", "close": 74.11, "volume": 18135390.0}, {"date": "2023-08-23", "close": 74.71, "volume": 33378060.0}, {"date": "2023-08-24", "close": 74.3, "volume": 34336050.0}, {"date": "2023-08-25", "close": 74.61, "volume": 31149290.0}, {"date": "2023-08-28", "close": 74.89, "volume": 21461710.0}, {"date": "2023-08-29", "close": 75.36, "volume": 42178370.0}, {"date": "2023-08-30", "close": 75.33, "volume": 29458220.0}, {"date": "2023-08-31", "close": 75.28, "volume": 30824490.0}, {"date": "2023-09-01", "close": 75.07, "volume": 33213070.0}, {"date": "2023-09-05", "close": 74.58, "volume": 29500600.0}, {"date": "2023-09-06", "close": 74.4, "volume": 30797550.0}, {"date": "2023-09-07", "close": 74.65, "volume": 28757430.0}, {"date": "2023-09-08", "close": 74.62, "volume": 26390650.0}, {"date": "2023-09-11", "close": 74.75, "volume": 29159430.0}, {"date": "2023-09-12", "close": 74.63, "volume": 21668590.0}, {"date": "2023-09-13", "close": 74.83, "volume": 27498950.0}, {"date": "2023-09-14", "close": 74.92, "volume": 29575880.0}, {"date": "2023-09-15", "close": 74.64, "volume": 41637010.0}, {"date": "2023-09-18", "close": 74.69, "volume": 19549690.0}, {"date": "2023-09-19", "close": 74.46, "volume": 33942420.0}, {"date": "2023-09-20", "close": 74.4, "volume": 26715080.0}, {"date": "2023-09-21", "close": 73.87, "volume": 43327690.0}, {"date": "2023-09-22", "close": 74.0, "volume": 36657340.0}, {"date": "2023-09-25", "close": 73.9, "volume": 30197490.0}, {"date": "2023-09-26", "close": 73.58, "volume": 39193010.0}, {"date": "2023-09-27", "close": 73.48, "volume": 45532240.0}, {"date": "2023-09-28", "close": 73.83, "volume": 45776570.0}, {"date": "2023-09-29", "close": 73.72, "volume": 51698290.0}, {"date": "2023-10-02", "close": 72.89, "volume": 69255940.0}, {"date": "2023-10-03", "close": 72.15, "volume": 77754330.0}, {"date": "2023-10-04", "close": 72.52, "volume": 138971500.0}, {"date": "2023-10-05", "close": 72.59, "volume": 56138490.0}, {"date": "2023-10-06", "close": 72.69, "volume": 52741680.0}, {"date": "2023-10-09", "close": 73.23, "volume": 27277390.0}, {"date": "2023-10-10", "close": 73.21, "volume": 50761650.0}, {"date": "2023-10-11", "close": 73.2, "volume": 53330480.0}, {"date": "2023-10-12", "close": 72.81, "volume": 60368240.0}, {"date": "2023-10-13", "close": 72.75, "volume": 54191250.0}, {"date": "2023-10-16", "close": 72.73, "volume": 39352910.0}, {"date": "2023-10-17", "close": 72.39, "volume": 50948800.0}, {"date": "2023-10-18", "close": 72.04, "volume": 58306490.0}, {"date": "2023-10-19", "close": 71.78, "volume": 70972110.0}, {"date": "2023-10-20", "close": 71.93, "volume": 64845740.0}, {"date": "2023-10-23", "close": 72.22, "volume": 47508690.0}, {"date": "2023-10-24", "close": 72.59, "volume": 46427940.0}, {"date": "2023-10-25", "close": 72.2, "volume": 42518400.0}, {"date": "2023-10-26", "close": 72.45, "volume": 45233420.0}, {"date": "2023-10-27", "close": 72.36, "volume": 35621800.0}, {"date": "2023-10-30", "close": 72.38, "volume": 29094110.0}, {"date": "2023-10-31", "close": 72.57, "volume": 42185930.0}, {"date": "2023-11-01", "close": 72.87, "volume": 59313140.0}, {"date": "2023-11-02", "close": 73.69, "volume": 68930580.0}, {"date": "2023-11-03", "close": 74.41, "volume": 88763590.0}, {"date": "2023-11-06", "close": 74.11, "volume": 93899220.0}, {"date": "2023-11-07", "close": 74.12, "volume": 50458230.0}, {"date": "2023-11-08", "close": 74.16, "volume": 41143530.0}, {"date": "2023-11-09", "close": 73.7, "volume": 62856110.0}, {"date": "2023-11-10", "close": 74.06, "volume": 35563270.0}, {"date": "2023-11-13", "close": 73.99, "volume": 37530090.0}, {"date": "2023-11-14", "close": 74.74, "volume": 68210830.0}, {"date": "2023-11-15", "close": 74.5, "volume": 44022850.0}, {"date": "2023-11-16", "close": 74.6, "volume": 50985750.0}, {"date": "2023-11-17", "close": 74.77, "volume": 44292060.0}, {"date": "2023-11-20", "close": 74.85, "volume": 30846180.0}, {"date": "2023-11-21", "close": 74.95, "volume": 29493960.0}, {"date": "2023-11-22", "close": 75.08, "volume": 40866840.0}, {"date": "2023-11-24", "close": 75.0, "volume": 8536242.0}, {"date": "2023-11-27", "close": 75.11, "volume": 31007630.0}, {"date": "2023-11-28", "close": 75.44, "volume": 44031170.0}, {"date": "2023-11-29", "close": 75.85, "volume": 48815560.0}, {"date": "2023-11-30", "close": 75.71, "volume": 55047090.0}, {"date": "2023-12-01", "close": 75.99, "volume": 60321100.0}, {"date": "2023-12-04", "close": 75.8, "volume": 33105900.0}, {"date": "2023-12-05", "close": 75.87, "volume": 32466730.0}, {"date": "2023-12-06", "close": 75.88, "volume": 21297220.0}, {"date": "2023-12-07", "close": 76.01, "volume": 27779430.0}, {"date": "2023-12-08", "close": 75.86, "volume": 30123190.0}, {"date": "2023-12-11", "close": 75.81, "volume": 30141670.0}, {"date": "2023-12-12", "close": 75.98, "volume": 29203370.0}, {"date": "2023-12-13", "close": 77.14, "volume": 64201330.0}, {"date": "2023-12-14", "close": 77.1, "volume": 67220410.0}, {"date": "2023-12-15", "close": 76.93, "volume": 36336530.0}, {"date": "2023-12-18", "close": 76.98, "volume": 34793610.0}, {"date": "2023-12-19", "close": 77.2, "volume": 25269420.0}, {"date": "2023-12-20", "close": 77.21, "volume": 38376520.0}, {"date": "2023-12-21", "close": 77.56, "volume": 22861400.0}, {"date": "2023-12-22", "close": 77.47, "volume": 18048390.0}, {"date": "2023-12-26", "close": 77.62, "volume": 12374720.0}, {"date": "2023-12-27", "close": 77.94, "volume": 22835330.0}, {"date": "2023-12-28", "close": 77.69, "volume": 22648110.0}, {"date": "2023-12-29", "close": 77.39, "volume": 36993910.0}, {"date": "2024-01-02", "close": 77.13, "volume": 41547130.0}, {"date": "2024-01-03", "close": 76.92, "volume": 39495490.0}, {"date": "2024-01-04", "close": 76.62, "volume": 32856120.0}, {"date": "2024-01-05", "close": 76.68, "volume": 31158550.0}, {"date": "2024-01-08", "close": 77.11, "volume": 33479300.0}, {"date": "2024-01-09", "close": 77.23, "volume": 25593510.0}, {"date": "2024-01-10", "close": 77.37, "volume": 35702830.0}, {"date": "2024-01-11", "close": 77.62, "volume": 35947080.0}, {"date": "2024-01-12", "close": 77.7, "volume": 31155550.0}, {"date": "2024-01-16", "close": 77.21, "volume": 43669860.0}, {"date": "2024-01-17", "close": 76.88, "volume": 54160830.0}, {"date": "2024-01-18", "close": 77.04, "volume": 34837590.0}, {"date": "2024-01-19", "close": 77.17, "volume": 44359680.0}, {"date": "2024-01-22", "close": 77.23, "volume": 36759080.0}, {"date": "2024-01-23", "close": 77.14, "volume": 24561530.0}, {"date": "2024-01-24", "close": 77.1, "volume": 27623280.0}, {"date": "2024-01-25", "close": 77.69, "volume": 48268840.0}, {"date": "2024-01-26", "close": 77.63, "volume": 26232810.0}, {"date": "2024-01-29", "close": 77.8, "volume": 25924880.0}, {"date": "2024-01-30", "close": 77.7, "volume": 32339760.0}, {"date": "2024-01-31", "close": 77.48, "volume": 55548910.0}, {"date": "2024-02-01", "close": 77.54, "volume": 48019340.0}, {"date": "2024-02-02", "close": 77.19, "volume": 42727540.0}, {"date": "2024-02-05", "close": 76.83, "volume": 51908590.0}, {"date": "2024-02-06", "close": 77.11, "volume": 32948260.0}, {"date": "2024-02-07", "close": 77.24, "volume": 42954180.0}, {"date": "2024-02-08", "close": 77.2, "volume": 25548360.0}, {"date": "2024-02-09", "close": 77.36, "volume": 33951410.0}, {"date": "2024-02-12", "close": 77.19, "volume": 36249190.0}, {"date": "2024-02-13", "close": 76.57, "volume": 69904160.0}, {"date": "2024-02-14", "close": 76.87, "volume": 38603080.0}, {"date": "2024-02-15", "close": 77.14, "volume": 44320100.0}, {"date": "2024-02-16", "close": 76.91, "volume": 50323060.0}, {"date": "2024-02-20", "close": 77.07, "volume": 31994120.0}, {"date": "2024-02-21", "close": 76.93, "volume": 38724690.0}, {"date": "2024-02-22", "close": 77.3, "volume": 45450170.0}, {"date": "2024-02-23", "close": 77.35, "volume": 24686930.0}, {"date": "2024-02-26", "close": 77.1, "volume": 32795290.0}, {"date": "2024-02-27", "close": 77.2, "volume": 30926580.0}, {"date": "2024-02-28", "close": 77.19, "volume": 24667640.0}, {"date": "2024-02-29", "close": 77.33, "volume": 43322400.0}, {"date": "2024-03-01", "close": 77.18, "volume": 39342930.0}, {"date": "2024-03-04", "close": 77.16, "volume": 21607290.0}, {"date": "2024-03-05", "close": 77.1, "volume": 38076850.0}, {"date": "2024-03-06", "close": 77.29, "volume": 34335250.0}, {"date": "2024-03-07", "close": 77.38, "volume": 30392960.0}, {"date": "2024-03-08", "close": 77.4, "volume": 38317910.0}, {"date": "2024-03-11", "close": 77.39, "volume": 27177640.0}, {"date": "2024-03-12", "close": 77.46, "volume": 33351680.0}, {"date": "2024-03-13", "close": 77.49, "volume": 28482240.0}, {"date": "2024-03-14", "close": 77.12, "volume": 46677230.0}, {"date": "2024-03-15", "close": 77.07, "volume": 53985270.0}, {"date": "2024-03-18", "close": 77.25, "volume": 34649320.0}, {"date": "2024-03-19", "close": 77.56, "volume": 41841510.0}, {"date": "2024-03-20", "close": 77.82, "volume": 36886700.0}, {"date": "2024-03-21", "close": 77.78, "volume": 34693270.0}, {"date": "2024-03-22", "close": 77.7, "volume": 26955650.0}, {"date": "2024-03-25", "close": 77.58, "volume": 29373180.0}, {"date": "2024-03-26", "close": 77.49, "volume": 28522180.0}, {"date": "2024-03-27", "close": 77.9, "volume": 28891130.0}, {"date": "2024-03-28", "close": 77.73, "volume": 31546690.0}, {"date": "2024-04-01", "close": 77.02, "volume": 47857450.0}, {"date": "2024-04-02", "close": 76.89, "volume": 45551170.0}, {"date": "2024-04-03", "close": 76.95, "volume": 29542270.0}, {"date": "2024-04-04", "close": 76.89, "volume": 36056390.0}, {"date": "2024-04-05", "close": 76.82, "volume": 30857330.0}, {"date": "2024-04-08", "close": 77.0, "volume": 31067770.0}, {"date": "2024-04-09", "close": 77.16, "volume": 32219160.0}, {"date": "2024-04-10", "close": 76.48, "volume": 76623940.0}, {"date": "2024-04-11", "close": 76.41, "volume": 50835990.0}, {"date": "2024-04-12", "close": 76.37, "volume": 41441690.0}, {"date": "2024-04-15", "close": 75.93, "volume": 55560390.0}, {"date": "2024-04-16", "close": 75.68, "volume": 55746080.0}, {"date": "2024-04-17", "close": 75.78, "volume": 48158770.0}, {"date": "2024-04-18", "close": 75.84, "volume": 40291460.0}, {"date": "2024-04-19", "close": 75.98, "volume": 54739530.0}, {"date": "2024-04-22", "close": 76.4, "volume": 40772740.0}, {"date": "2024-04-23", "close": 76.71, "volume": 43554430.0}, {"date": "2024-04-24", "close": 76.54, "volume": 40496450.0}, {"date": "2024-04-25", "close": 76.38, "volume": 46371570.0}, {"date": "2024-04-26", "close": 76.62, "volume": 34500810.0}, {"date": "2024-04-29", "close": 76.85, "volume": 33157790.0}, {"date": "2024-04-30", "close": 76.29, "volume": 49937490.0}, {"date": "2024-05-01", "close": 76.29, "volume": 71484670.0}, {"date": "2024-05-02", "close": 76.76, "volume": 41497870.0}, {"date": "2024-05-03", "close": 77.08, "volume": 44204420.0}, {"date": "2024-05-06", "close": 77.17, "volume": 29547250.0}, {"date": "2024-05-07", "close": 77.18, "volume": 34064070.0}, {"date": "2024-05-08", "close": 77.0, "volume": 22959480.0}, {"date": "2024-05-09", "close": 77.02, "volume": 24590940.0}, {"date": "2024-05-10", "close": 76.9, "volume": 24633830.0}, {"date": "2024-05-13", "close": 76.88, "volume": 22109780.0}, {"date": "2024-05-14", "close": 77.0, "volume": 27292330.0}, {"date": "2024-05-15", "close": 77.45, "volume": 56544380.0}, {"date": "2024-05-16", "close": 77.27, "volume": 31749760.0}, {"date": "2024-05-17", "close": 77.28, "volume": 31550270.0}, {"date": "2024-05-20", "close": 77.32, "volume": 18664970.0}, {"date": "2024-05-21", "close": 77.26, "volume": 20295940.0}, {"date": "2024-05-22", "close": 77.09, "volume": 31110690.0}, {"date": "2024-05-23", "close": 76.82, "volume": 36464710.0}, {"date": "2024-05-24", "close": 77.09, "volume": 20488510.0}, {"date": "2024-05-28", "close": 76.78, "volume": 27771670.0}, {"date": "2024-05-29", "close": 76.55, "volume": 38800000.0}, {"date": "2024-05-30", "close": 76.86, "volume": 44210170.0}, {"date": "2024-05-31", "close": 77.13, "volume": 45381890.0}, {"date": "2024-06-03", "close": 77.01, "volume": 36791310.0}, {"date": "2024-06-04", "close": 76.97, "volume": 39230590.0}, {"date": "2024-06-05", "close": 77.22, "volume": 29793690.0}, {"date": "2024-06-06", "close": 77.09, "volume": 24398290.0}, {"date": "2024-06-07", "close": 76.89, "volume": 32498780.0}, {"date": "2024-06-10", "close": 76.96, "volume": 24895780.0}, {"date": "2024-06-11", "close": 77.06, "volume": 25339620.0}, {"date": "2024-06-12", "close": 77.37, "volume": 51775740.0}, {"date": "2024-06-13", "close": 77.36, "volume": 38531960.0}, {"date": "2024-06-14", "close": 77.06, "volume": 52953290.0}, {"date": "2024-06-17", "close": 77.11, "volume": 33165180.0}, {"date": "2024-06-18", "close": 77.35, "volume": 46845530.0}, {"date": "2024-06-20", "close": 77.3, "volume": 26989040.0}, {"date": "2024-06-21", "close": 77.39, "volume": 29150540.0}, {"date": "2024-06-24", "close": 77.31, "volume": 28766190.0}, {"date": "2024-06-25", "close": 77.41, "volume": 27584340.0}, {"date": "2024-06-26", "close": 77.24, "volume": 29282020.0}, {"date": "2024-06-27", "close": 77.33, "volume": 29404480.0}, {"date": "2024-06-28", "close": 77.14, "volume": 34951990.0}, {"date": "2024-07-01", "close": 76.72, "volume": 31113110.0}, {"date": "2024-07-02", "close": 76.93, "volume": 30418360.0}, {"date": "2024-07-03", "close": 77.2, "volume": 22067290.0}, {"date": "2024-07-05", "close": 77.43, "volume": 25941530.0}, {"date": "2024-07-08", "close": 77.41, "volume": 26961960.0}, {"date": "2024-07-09", "close": 77.32, "volume": 19148480.0}, {"date": "2024-07-10", "close": 77.5, "volume": 25361920.0}, {"date": "2024-07-11", "close": 77.78, "volume": 44932530.0}, {"date": "2024-07-12", "close": 77.98, "volume": 31688120.0}, {"date": "2024-07-15", "close": 77.99, "volume": 23235640.0}, {"date": "2024-07-16", "close": 78.29, "volume": 41375390.0}, {"date": "2024-07-17", "close": 78.2, "volume": 32750460.0}, {"date": "2024-07-18", "close": 78.04, "volume": 42512970.0}, {"date": "2024-07-19", "close": 77.98, "volume": 36125660.0}, {"date": "2024-07-22", "close": 78.27, "volume": 32378830.0}, {"date": "2024-07-23", "close": 78.28, "volume": 28826850.0}, {"date": "2024-07-24", "close": 78.03, "volume": 37612850.0}, {"date": "2024-07-25", "close": 78.04, "volume": 35409040.0}, {"date": "2024-07-26", "close": 78.29, "volume": 23683700.0}, {"date": "2024-07-29", "close": 78.22, "volume": 28468360.0}, {"date": "2024-07-30", "close": 78.26, "volume": 33652110.0}, {"date": "2024-07-31", "close": 78.54, "volume": 50714830.0}, {"date": "2024-08-01", "close": 77.96, "volume": 51319750.0}, {"date": "2024-08-02", "close": 77.7, "volume": 71578680.0}, {"date": "2024-08-05", "close": 77.22, "volume": 103822000.0}, {"date": "2024-08-06", "close": 77.51, "volume": 60113410.0}, {"date": "2024-08-07", "close": 77.66, "volume": 56107850.0}, {"date": "2024-08-08", "close": 77.98, "volume": 31528080.0}, {"date": "2024-08-09", "close": 77.97, "volume": 29759930.0}, {"date": "2024-08-12", "close": 78.02, "volume": 33878410.0}, {"date": "2024-08-13", "close": 78.38, "volume": 37310230.0}, {"date": "2024-08-14", "close": 78.52, "volume": 36086950.0}, {"date": "2024-08-15", "close": 78.59, "volume": 39411310.0}, {"date": "2024-08-16", "close": 78.84, "volume": 33682620.0}, {"date": "2024-08-19", "close": 78.97, "volume": 29604300.0}, {"date": "2024-08-20", "close": 78.9, "volume": 33189320.0}, {"date": "2024-08-21", "close": 79.08, "volume": 34266650.0}, {"date": "2024-08-22", "close": 78.98, "volume": 29292080.0}, {"date": "2024-08-23", "close": 79.4, "volume": 32590940.0}, {"date": "2024-08-26", "close": 79.24, "volume": 20460150.0}, {"date": "2024-08-27", "close": 79.29, "volume": 22784300.0}, {"date": "2024-08-28", "close": 79.25, "volume": 22351600.0}, {"date": "2024-08-29", "close": 79.33, "volume": 18353000.0}, {"date": "2024-08-30", "close": 79.34, "volume": 27633330.0}, {"date": "2024-09-03", "close": 78.68, "volume": 31596790.0}, {"date": "2024-09-04", "close": 78.97, "volume": 32371770.0}, {"date": "2024-09-05", "close": 79.24, "volume": 44386170.0}, {"date": "2024-09-06", "close": 79.14, "volume": 49888850.0}, {"date": "2024-09-09", "close": 79.33, "volume": 24823840.0}, {"date": "2024-09-10", "close": 79.18, "volume": 38347700.0}, {"date": "2024-09-11", "close": 79.3, "volume": 42342720.0}, {"date": "2024-09-12", "close": 79.41, "volume": 28514980.0}, {"date": "2024-09-13", "close": 79.63, "volume": 31806800.0}, {"date": "2024-09-16", "close": 79.83, "volume": 31402380.0}, {"date": "2024-09-17", "close": 79.85, "volume": 27423940.0}, {"date": "2024-09-18", "close": 79.92, "volume": 39546890.0}, {"date": "2024-09-19", "close": 80.16, "volume": 48785870.0}, {"date": "2024-09-20", "close": 80.26, "volume": 43626290.0}, {"date": "2024-09-23", "close": 80.11, "volume": 29049430.0}, {"date": "2024-09-24", "close": 80.12, "volume": 28674490.0}, {"date": "2024-09-25", "close": 80.03, "volume": 28899130.0}, {"date": "2024-09-26", "close": 80.16, "volume": 32732330.0}, {"date": "2024-09-27", "close": 80.36, "volume": 36712730.0}, {"date": "2024-09-30", "close": 80.3, "volume": 33014960.0}, {"date": "2024-10-01", "close": 79.87, "volume": 45992230.0}, {"date": "2024-10-02", "close": 79.88, "volume": 41214330.0}, {"date": "2024-10-03", "close": 79.69, "volume": 31147730.0}, {"date": "2024-10-04", "close": 79.6, "volume": 40123190.0}, {"date": "2024-10-07", "close": 79.26, "volume": 69202480.0}, {"date": "2024-10-08", "close": 79.45, "volume": 40947170.0}, {"date": "2024-10-09", "close": 79.4, "volume": 42426540.0}, {"date": "2024-10-10", "close": 79.36, "volume": 30091660.0}, {"date": "2024-10-11", "close": 79.57, "volume": 26970810.0}, {"date": "2024-10-14", "close": 79.61, "volume": 12065850.0}, {"date": "2024-10-15", "close": 79.59, "volume": 31134440.0}, {"date": "2024-10-16", "close": 79.73, "volume": 31626280.0}, {"date": "2024-10-17", "close": 79.61, "volume": 46599250.0}, {"date": "2024-10-18", "close": 79.8, "volume": 28905570.0}, {"date": "2024-10-21", "close": 79.48, "volume": 36341520.0}, {"date": "2024-10-22", "close": 79.37, "volume": 35466570.0}, {"date": "2024-10-23", "close": 79.13, "volume": 39761550.0}, {"date": "2024-10-24", "close": 79.36, "volume": 30164220.0}, {"date": "2024-10-25", "close": 79.28, "volume": 35590230.0}, {"date": "2024-10-28", "close": 79.48, "volume": 31854490.0}, {"date": "2024-10-29", "close": 79.5, "volume": 42992180.0}, {"date": "2024-10-30", "close": 79.36, "volume": 28728720.0}, {"date": "2024-10-31", "close": 79.14, "volume": 43194580.0}, {"date": "2024-11-01", "close": 78.75, "volume": 44045660.0}, {"date": "2024-11-04", "close": 78.97, "volume": 27291160.0}, {"date": "2024-11-05", "close": 79.19, "volume": 31611920.0}, {"date": "2024-11-06", "close": 79.33, "volume": 43173400.0}, {"date": "2024-11-07", "close": 79.67, "volume": 51325920.0}, {"date": "2024-11-08", "close": 79.8, "volume": 30543680.0}, {"date": "2024-11-11", "close": 79.71, "volume": 11008750.0}, {"date": "2024-11-12", "close": 79.39, "volume": 44594910.0}, {"date": "2024-11-13", "close": 79.41, "volume": 33873640.0}, {"date": "2024-11-14", "close": 79.24, "volume": 32749320.0}, {"date": "2024-11-15", "close": 79.23, "volume": 33709560.0}, {"date": "2024-11-18", "close": 79.38, "volume": 27834240.0}, {"date": "2024-11-19", "close": 79.5, "volume": 34523150.0}, {"date": "2024-11-20", "close": 79.48, "volume": 19934040.0}, {"date": "2024-11-21", "close": 79.51, "volume": 28040000.0}, {"date": "2024-11-22", "close": 79.49, "volume": 29564940.0}, {"date": "2024-11-25", "close": 79.79, "volume": 35003050.0}, {"date": "2024-11-26", "close": 79.64, "volume": 41103520.0}, {"date": "2024-11-27", "close": 79.88, "volume": 30239580.0}, {"date": "2024-11-29", "close": 80.04, "volume": 25037820.0}, {"date": "2024-12-02", "close": 79.65, "volume": 32387350.0}, {"date": "2024-12-03", "close": 79.65, "volume": 24868480.0}, {"date": "2024-12-04", "close": 79.84, "volume": 22733510.0}, {"date": "2024-12-05", "close": 79.77, "volume": 23106260.0}, {"date": "2024-12-06", "close": 79.9, "volume": 29931340.0}, {"date": "2024-12-09", "close": 79.8, "volume": 22095100.0}, {"date": "2024-12-10", "close": 79.84, "volume": 27195240.0}, {"date": "2024-12-11", "close": 79.86, "volume": 24730180.0}, {"date": "2024-12-12", "close": 79.64, "volume": 29081580.0}, {"date": "2024-12-13", "close": 79.41, "volume": 34201070.0}, {"date": "2024-12-16", "close": 79.56, "volume": 22268980.0}, {"date": "2024-12-17", "close": 79.39, "volume": 29039540.0}, {"date": "2024-12-18", "close": 78.17, "volume": 80034730.0}, {"date": "2024-12-19", "close": 78.09, "volume": 69005670.0}, {"date": "2024-12-20", "close": 78.58, "volume": 63276190.0}, {"date": "2024-12-23", "close": 78.37, "volume": 29239400.0}, {"date": "2024-12-24", "close": 78.62, "volume": 11926140.0}, {"date": "2024-12-26", "close": 78.82, "volume": 18384940.0}, {"date": "2024-12-27", "close": 78.55, "volume": 20631770.0}, {"date": "2024-12-30", "close": 78.66, "volume": 20659250.0}, {"date": "2024-12-31", "close": 78.65, "volume": 18664920.0}, {"date": "2025-01-02", "close": 78.84, "volume": 30415400.0}, {"date": "2025-01-03", "close": 78.96, "volume": 32611230.0}, {"date": "2025-01-06", "close": 79.1, "volume": 32109960.0}, {"date": "2025-01-07", "close": 78.84, "volume": 43790270.0}, {"date": "2025-01-08", "close": 78.94, "volume": 35304930.0}, {"date": "2025-01-10", "close": 78.53, "volume": 37417320.0}, {"date": "2025-01-13", "close": 78.51, "volume": 39180740.0}, {"date": "2025-01-14", "close": 78.61, "volume": 29581090.0}, {"date": "2025-01-15", "close": 79.3, "volume": 53574910.0}, {"date": "2025-01-16", "close": 79.39, "volume": 32363020.0}, {"date": "2025-01-17", "close": 79.46, "volume": 29546410.0}, {"date": "2025-01-21", "close": 79.67, "volume": 32962690.0}, {"date": "2025-01-22", "close": 79.56, "volume": 25028460.0}, {"date": "2025-01-23", "close": 79.66, "volume": 27434760.0}, {"date": "2025-01-24", "close": 79.75, "volume": 23648650.0}, {"date": "2025-01-27", "close": 79.81, "volume": 28540620.0}, {"date": "2025-01-28", "close": 79.78, "volume": 30439940.0}, {"date": "2025-01-29", "close": 79.73, "volume": 20072070.0}, {"date": "2025-01-30", "close": 79.88, "volume": 34495300.0}, {"date": "2025-01-31", "close": 79.72, "volume": 37102560.0}, {"date": "2025-02-03", "close": 79.26, "volume": 29965130.0}, {"date": "2025-02-04", "close": 79.51, "volume": 28938690.0}, {"date": "2025-02-05", "close": 79.72, "volume": 31833950.0}, {"date": "2025-02-06", "close": 79.6, "volume": 24224140.0}, {"date": "2025-02-07", "close": 79.35, "volume": 28778230.0}, {"date": "2025-02-10", "close": 79.51, "volume": 23382630.0}, {"date": "2025-02-11", "close": 79.48, "volume": 24409960.0}, {"date": "2025-02-12", "close": 79.31, "volume": 34362670.0}, {"date": "2025-02-13", "close": 79.67, "volume": 36149860.0}, {"date": "2025-02-14", "close": 79.76, "volume": 26668300.0}, {"date": "2025-02-18", "close": 79.69, "volume": 23274170.0}, {"date": "2025-02-19", "close": 79.75, "volume": 38958640.0}, {"date": "2025-02-20", "close": 79.8, "volume": 25788990.0}, {"date": "2025-02-21", "close": 79.65, "volume": 32016530.0}, {"date": "2025-02-24", "close": 79.75, "volume": 21029220.0}, {"date": "2025-02-25", "close": 79.95, "volume": 30604370.0}, {"date": "2025-02-26", "close": 80.06, "volume": 21777540.0}, {"date": "2025-02-27", "close": 79.91, "volume": 40521830.0}, {"date": "2025-02-28", "close": 80.13, "volume": 44321210.0}, {"date": "2025-03-03", "close": 79.59, "volume": 40729050.0}, {"date": "2025-03-04", "close": 79.58, "volume": 66274630.0}, {"date": "2025-03-05", "close": 79.62, "volume": 32302360.0}, {"date": "2025-03-06", "close": 79.32, "volume": 50431460.0}, {"date": "2025-03-07", "close": 79.45, "volume": 52828900.0}, {"date": "2025-03-10", "close": 79.15, "volume": 57602240.0}, {"date": "2025-03-11", "close": 78.87, "volume": 75826740.0}, {"date": "2025-03-12", "close": 78.96, "volume": 53762970.0}, {"date": "2025-03-13", "close": 78.52, "volume": 81223200.0}, {"date": "2025-03-14", "close": 78.88, "volume": 51469800.0}, {"date": "2025-03-17", "close": 79.07, "volume": 33954300.0}, {"date": "2025-03-18", "close": 78.93, "volume": 40195890.0}, {"date": "2025-03-19", "close": 79.45, "volume": 45212680.0}, {"date": "2025-03-20", "close": 79.34, "volume": 42977550.0}, {"date": "2025-03-21", "close": 79.22, "volume": 35123980.0}, {"date": "2025-03-24", "close": 79.45, "volume": 36393530.0}, {"date": "2025-03-25", "close": 79.41, "volume": 29075520.0}, {"date": "2025-03-26", "close": 79.09, "volume": 52260970.0}, {"date": "2025-03-27", "close": 78.94, "volume": 38493070.0}, {"date": "2025-03-28", "close": 78.8, "volume": 58896890.0}, {"date": "2025-03-31", "close": 78.89, "volume": 47853540.0}, {"date": "2025-04-01", "close": 78.69, "volume": 54255980.0}, {"date": "2025-04-02", "close": 78.85, "volume": 49072370.0}, {"date": "2025-04-03", "close": 77.87, "volume": 116401400.0}, {"date": "2025-04-04", "close": 76.76, "volume": 181273300.0}, {"date": "2025-04-07", "close": 76.1, "volume": 193374800.0}, {"date": "2025-04-08", "close": 75.75, "volume": 106007700.0}, {"date": "2025-04-09", "close": 77.78, "volume": 152382200.0}, {"date": "2025-04-10", "close": 76.51, "volume": 93884090.0}, {"date": "2025-04-11", "close": 76.74, "volume": 71883970.0}, {"date": "2025-04-14", "close": 77.12, "volume": 50011420.0}, {"date": "2025-04-15", "close": 77.33, "volume": 39790520.0}, {"date": "2025-04-16", "close": 77.32, "volume": 52028770.0}, {"date": "2025-04-17", "close": 77.77, "volume": 37355460.0}, {"date": "2025-04-21", "close": 77.31, "volume": 36078040.0}, {"date": "2025-04-22", "close": 77.61, "volume": 33941150.0}, {"date": "2025-04-23", "close": 78.0, "volume": 63723370.0}, {"date": "2025-04-24", "close": 78.7, "volume": 49007840.0}, {"date": "2025-04-25", "close": 78.77, "volume": 47981700.0}, {"date": "2025-04-28", "close": 78.81, "volume": 42220670.0}, {"date": "2025-04-29", "close": 79.02, "volume": 51198590.0}, {"date": "2025-04-30", "close": 78.6, "volume": 69994190.0}, {"date": "2025-05-01", "close": 78.3, "volume": 50848600.0}, {"date": "2025-05-02", "close": 78.54, "volume": 41354140.0}, {"date": "2025-05-05", "close": 78.51, "volume": 39815410.0}, {"date": "2025-05-06", "close": 78.45, "volume": 36292560.0}, {"date": "2025-05-07", "close": 78.52, "volume": 32676260.0}, {"date": "2025-05-08", "close": 78.5, "volume": 32684960.0}, {"date": "2025-05-09", "close": 78.55, "volume": 23971350.0}, {"date": "2025-05-12", "close": 79.33, "volume": 70558650.0}, {"date": "2025-05-13", "close": 79.47, "volume": 52141960.0}, {"date": "2025-05-14", "close": 79.18, "volume": 45406460.0}, {"date": "2025-05-15", "close": 79.33, "volume": 49301270.0}, {"date": "2025-05-16", "close": 79.42, "volume": 30657240.0}, {"date": "2025-05-19", "close": 79.38, "volume": 26228980.0}, {"date": "2025-05-20", "close": 79.34, "volume": 25933740.0}, {"date": "2025-05-21", "close": 78.81, "volume": 54737650.0}, {"date": "2025-05-22", "close": 78.97, "volume": 43242690.0}, {"date": "2025-05-23", "close": 78.95, "volume": 29598860.0}, {"date": "2025-05-27", "close": 79.43, "volume": 33524700.0}, {"date": "2025-05-28", "close": 79.38, "volume": 27012890.0}, {"date": "2025-05-29", "close": 79.5, "volume": 28616340.0}, {"date": "2025-05-30", "close": 79.57, "volume": 28930340.0}, {"date": "2025-06-02", "close": 79.18, "volume": 45527210.0}, {"date": "2025-06-03", "close": 79.33, "volume": 28458720.0}, {"date": "2025-06-04", "close": 79.48, "volume": 41403620.0}, {"date": "2025-06-05", "close": 79.31, "volume": 44563960.0}, {"date": "2025-06-06", "close": 79.3, "volume": 41300100.0}, {"date": "2025-06-09", "close": 79.34, "volume": 30169000.0}, {"date": "2025-06-10", "close": 79.53, "volume": 24234450.0}, {"date": "2025-06-11", "close": 79.51, "volume": 30114420.0}, {"date": "2025-06-12", "close": 79.6, "volume": 28373210.0}, {"date": "2025-06-13", "close": 79.36, "volume": 35271040.0}, {"date": "2025-06-16", "close": 79.52, "volume": 26225120.0}, {"date": "2025-06-17", "close": 79.43, "volume": 27747160.0}, {"date": "2025-06-18", "close": 79.55, "volume": 32833550.0}, {"date": "2025-06-20", "close": 79.8, "volume": 45845790.0}, {"date": "2025-06-23", "close": 79.95, "volume": 32361440.0}, {"date": "2025-06-24", "close": 80.17, "volume": 50893250.0}, {"date": "2025-06-25", "close": 80.15, "volume": 24156120.0}, {"date": "2025-06-26", "close": 80.38, "volume": 28889080.0}, {"date": "2025-06-27", "close": 80.34, "volume": 47849490.0}, {"date": "2025-06-30", "close": 80.65, "volume": 52885890.0}, {"date": "2025-07-01", "close": 80.17, "volume": 45411010.0}, {"date": "2025-07-02", "close": 80.32, "volume": 32359470.0}, {"date": "2025-07-03", "close": 80.37, "volume": 19750000.0}, {"date": "2025-07-07", "close": 80.1, "volume": 37027280.0}, {"date": "2025-07-08", "close": 79.99, "volume": 31358900.0}, {"date": "2025-07-09", "close": 80.21, "volume": 30277470.0}, {"date": "2025-07-10", "close": 80.13, "volume": 28776210.0}, {"date": "2025-07-11", "close": 80.03, "volume": 30482220.0}, {"date": "2025-07-14", "close": 80.09, "volume": 23716330.0}, {"date": "2025-07-15", "close": 79.85, "volume": 37039470.0}, {"date": "2025-07-16", "close": 80.06, "volume": 39780120.0}, {"date": "2025-07-17", "close": 80.14, "volume": 25703180.0}, {"date": "2025-07-18", "close": 80.25, "volume": 27686470.0}, {"date": "2025-07-21", "close": 80.36, "volume": 28483400.0}, {"date": "2025-07-22", "close": 80.5, "volume": 26017740.0}, {"date": "2025-07-23", "close": 80.54, "volume": 26025160.0}, {"date": "2025-07-24", "close": 80.44, "volume": 27013720.0}, {"date": "2025-07-25", "close": 80.49, "volume": 30123090.0}, {"date": "2025-07-28", "close": 80.45, "volume": 22093790.0}, {"date": "2025-07-29", "close": 80.5, "volume": 21371760.0}, {"date": "2025-07-30", "close": 80.33, "volume": 38392460.0}, {"date": "2025-07-31", "close": 80.38, "volume": 41501340.0}, {"date": "2025-08-01", "close": 79.98, "volume": 68963130.0}, {"date": "2025-08-04", "close": 80.25, "volume": 37539250.0}, {"date": "2025-08-05", "close": 80.21, "volume": 29656330.0}, {"date": "2025-08-06", "close": 80.29, "volume": 30513050.0}, {"date": "2025-08-07", "close": 80.21, "volume": 29404990.0}, {"date": "2025-08-08", "close": 80.22, "volume": 24678990.0}, {"date": "2025-08-11", "close": 80.22, "volume": 30159990.0}, {"date": "2025-08-12", "close": 80.4, "volume": 40846440.0}, {"date": "2025-08-13", "close": 80.61, "volume": 35039600.0}, {"date": "2025-08-14", "close": 80.4, "volume": 36559930.0}, {"date": "2025-08-15", "close": 80.46, "volume": 22754090.0}, {"date": "2025-08-18", "close": 80.4, "volume": 25400800.0}, {"date": "2025-08-19", "close": 80.38, "volume": 21700490.0}, {"date": "2025-08-20", "close": 80.35, "volume": 29704990.0}, {"date": "2025-08-21", "close": 80.2, "volume": 35825910.0}, {"date": "2025-08-22", "close": 80.85, "volume": 59541450.0}, {"date": "2025-08-25", "close": 80.69, "volume": 32714840.0}, {"date": "2025-08-26", "close": 80.87, "volume": 33659880.0}, {"date": "2025-08-27", "close": 80.97, "volume": 24335190.0}, {"date": "2025-08-28", "close": 81.01, "volume": 24203880.0}, {"date": "2025-08-29", "close": 80.86, "volume": 35070250.0}, {"date": "2025-09-02", "close": 80.39, "volume": 51804010.0}, {"date": "2025-09-03", "close": 80.61, "volume": 34283300.0}, {"date": "2025-09-04", "close": 80.83, "volume": 37999730.0}, {"date": "2025-09-05", "close": 80.87, "volume": 39147800.0}, {"date": "2025-09-08", "close": 80.87, "volume": 27003440.0}, {"date": "2025-09-09", "close": 80.78, "volume": 36704540.0}, {"date": "2025-09-10", "close": 80.84, "volume": 38106110.0}, {"date": "2025-09-11", "close": 81.04, "volume": 34221540.0}, {"date": "2025-09-12", "close": 80.96, "volume": 25702840.0}, {"date": "2025-09-15", "close": 81.19, "volume": 27248790.0}, {"date": "2025-09-16", "close": 81.13, "volume": 33075570.0}, {"date": "2025-09-17", "close": 81.05, "volume": 35955700.0}, {"date": "2025-09-18", "close": 81.23, "volume": 43250020.0}, {"date": "2025-09-19", "close": 81.26, "volume": 32042880.0}, {"date": "2025-09-22", "close": 81.32, "volume": 26670180.0}, {"date": "2025-09-23", "close": 81.26, "volume": 37088520.0}, {"date": "2025-09-24", "close": 81.15, "volume": 28124390.0}, {"date": "2025-09-25", "close": 80.92, "volume": 33509860.0}, {"date": "2025-09-26", "close": 81.08, "volume": 31046920.0}, {"date": "2025-09-29", "close": 81.22, "volume": 28558520.0}, {"date": "2025-09-30", "close": 81.19, "volume": 54970290.0}, {"date": "2025-10-01", "close": 80.96, "volume": 58042680.0}, {"date": "2025-10-02", "close": 80.93, "volume": 33348930.0}, {"date": "2025-10-03", "close": 80.84, "volume": 35109240.0}, {"date": "2025-10-06", "close": 80.86, "volume": 29485170.0}, {"date": "2025-10-07", "close": 80.77, "volume": 27672310.0}, {"date": "2025-10-08", "close": 80.65, "volume": 34932180.0}, {"date": "2025-10-09", "close": 80.42, "volume": 65586750.0}, {"date": "2025-10-10", "close": 79.95, "volume": 83840440.0}, {"date": "2025-10-13", "close": 80.45, "volume": 31926790.0}, {"date": "2025-10-14", "close": 80.54, "volume": 63860100.0}, {"date": "2025-10-15", "close": 80.8, "volume": 59802150.0}, {"date": "2025-10-16", "close": 80.51, "volume": 75725200.0}, {"date": "2025-10-17", "close": 80.72, "volume": 70044160.0}, {"date": "2025-10-20", "close": 80.88, "volume": 43762290.0}, {"date": "2025-10-21", "close": 80.76, "volume": 45418130.0}, {"date": "2025-10-22", "close": 80.68, "volume": 50698770.0}, {"date": "2025-10-23", "close": 80.86, "volume": 37962370.0}, {"date": "2025-10-24", "close": 81.08, "volume": 39905570.0}, {"date": "2025-10-27", "close": 81.28, "volume": 36494970.0}, {"date": "2025-10-28", "close": 81.2, "volume": 31591730.0}, {"date": "2025-10-29", "close": 80.95, "volume": 51827220.0}, {"date": "2025-10-30", "close": 80.8, "volume": 39967390.0}, {"date": "2025-10-31", "close": 80.8, "volume": 45044570.0}, {"date": "2025-11-03", "close": 80.14, "volume": 54615140.0}, {"date": "2025-11-04", "close": 80.15, "volume": 49705100.0}, {"date": "2025-11-05", "close": 80.23, "volume": 42274110.0}, {"date": "2025-11-06", "close": 80.26, "volume": 46629490.0}, {"date": "2025-11-07", "close": 80.33, "volume": 47233860.0}, {"date": "2025-11-10", "close": 80.6, "volume": 51875500.0}, {"date": "2025-11-11", "close": 80.69, "volume": 17001490.0}, {"date": "2025-11-12", "close": 80.53, "volume": 43963050.0}, {"date": "2025-11-13", "close": 80.2, "volume": 53631280.0}, {"date": "2025-11-14", "close": 80.22, "volume": 40853460.0}, {"date": "2025-11-17", "close": 80.09, "volume": 42954240.0}, {"date": "2025-11-18", "close": 80.11, "volume": 44098860.0}, {"date": "2025-11-19", "close": 80.15, "volume": 33510530.0}, {"date": "2025-11-20", "close": 80.1, "volume": 65471160.0}, {"date": "2025-11-21", "close": 80.37, "volume": 62331720.0}, {"date": "2025-11-24", "close": 80.59, "volume": 38965020.0}, {"date": "2025-11-25", "close": 80.87, "volume": 56525070.0}, {"date": "2025-11-26", "close": 80.95, "volume": 27454960.0}, {"date": "2025-11-28", "close": 80.99, "volume": 29430780.0}, {"date": "2025-12-01", "close": 80.47, "volume": 45274950.0}, {"date": "2025-12-02", "close": 80.62, "volume": 38842600.0}, {"date": "2025-12-03", "close": 80.69, "volume": 35019080.0}, {"date": "2025-12-04", "close": 80.75, "volume": 34777390.0}, {"date": "2025-12-05", "close": 80.75, "volume": 30486780.0}, {"date": "2025-12-08", "close": 80.55, "volume": 43160810.0}, {"date": "2025-12-09", "close": 80.46, "volume": 30558830.0}, {"date": "2025-12-10", "close": 80.73, "volume": 53052240.0}, {"date": "2025-12-11", "close": 80.72, "volume": 44546380.0}, {"date": "2025-12-12", "close": 80.57, "volume": 45566140.0}, {"date": "2025-12-15", "close": 80.61, "volume": 28983570.0}, {"date": "2025-12-16", "close": 80.66, "volume": 27908040.0}, {"date": "2025-12-17", "close": 80.56, "volume": 36999670.0}, {"date": "2025-12-18", "close": 80.78, "volume": 52680470.0}, {"date": "2025-12-19", "close": 80.36, "volume": 34413340.0}, {"date": "2025-12-22", "close": 80.43, "volume": 37203850.0}, {"date": "2025-12-23", "close": 80.49, "volume": 24341800.0}, {"date": "2025-12-24", "close": 80.64, "volume": 10533490.0}, {"date": "2025-12-26", "close": 80.6, "volume": 10922910.0}, {"date": "2025-12-29", "close": 80.63, "volume": 22012770.0}, {"date": "2025-12-30", "close": 80.71, "volume": 20146740.0}, {"date": "2025-12-31", "close": 80.63, "volume": 17457060.0}, {"date": "2026-01-02", "close": 80.67, "volume": 28403300.0}, {"date": "2026-01-05", "close": 80.88, "volume": 38563220.0}, {"date": "2026-01-06", "close": 80.9, "volume": 31721460.0}, {"date": "2026-01-07", "close": 80.88, "volume": 27022770.0}, {"date": "2026-01-08", "close": 80.94, "volume": 33517030.0}, {"date": "2026-01-09", "close": 81.0, "volume": 31849180.0}, {"date": "2026-01-12", "close": 81.04, "volume": 23983600.0}, {"date": "2026-01-13", "close": 81.04, "volume": 27607690.0}, {"date": "2026-01-14", "close": 81.04, "volume": 42994020.0}, {"date": "2026-01-15", "close": 81.04, "volume": 30412390.0}, {"date": "2026-01-16", "close": 81.09, "volume": 52466260.0}, {"date": "2026-01-20", "close": 80.88, "volume": 38653400.0}, {"date": "2026-01-21", "close": 81.12, "volume": 42023460.0}, {"date": "2026-01-22", "close": 81.18, "volume": 35231900.0}, {"date": "2026-01-23", "close": 81.14, "volume": 38360520.0}, {"date": "2026-01-26", "close": 81.18, "volume": 27027540.0}, {"date": "2026-01-27", "close": 81.17, "volume": 22961500.0}, {"date": "2026-01-28", "close": 81.04, "volume": 35559180.0}, {"date": "2026-01-29", "close": 81.03, "volume": 38201560.0}, {"date": "2026-01-30", "close": 81.12, "volume": 59848040.0}, {"date": "2026-02-02", "close": 80.77, "volume": 42890700.0}, {"date": "2026-02-03", "close": 80.72, "volume": 49372750.0}, {"date": "2026-02-04", "close": 80.62, "volume": 42829380.0}, {"date": "2026-02-05", "close": 80.53, "volume": 75554170.0}, {"date": "2026-02-06", "close": 80.81, "volume": 40915940.0}, {"date": "2026-02-09", "close": 80.92, "volume": 33716910.0}, {"date": "2026-02-10", "close": 80.84, "volume": 37886150.0}, {"date": "2026-02-11", "close": 80.83, "volume": 27272720.0}, {"date": "2026-02-12", "close": 80.79, "volume": 48457030.0}, {"date": "2026-02-13", "close": 80.85, "volume": 36612390.0}, {"date": "2026-02-17", "close": 80.81, "volume": 35682020.0}, {"date": "2026-02-18", "close": 80.91, "volume": 33943080.0}, {"date": "2026-02-19", "close": 80.94, "volume": 29530980.0}, {"date": "2026-02-20", "close": 81.0, "volume": 37959980.0}, {"date": "2026-02-23", "close": 80.87, "volume": 33666140.0}, {"date": "2026-02-24", "close": 80.81, "volume": 54979990.0}, {"date": "2026-02-25", "close": 80.92, "volume": 29428250.0}, {"date": "2026-02-26", "close": 80.85, "volume": 54533580.0}, {"date": "2026-02-27", "close": 80.72, "volume": 62450020.0}, {"date": "2026-03-02", "close": 80.28, "volume": 74327330.0}, {"date": "2026-03-03", "close": 80.12, "volume": 118126900.0}, {"date": "2026-03-04", "close": 80.4, "volume": 58694130.0}, {"date": "2026-03-05", "close": 80.08, "volume": 79841120.0}, {"date": "2026-03-06", "close": 79.69, "volume": 82125650.0}, {"date": "2026-03-09", "close": 80.17, "volume": 88695030.0}, {"date": "2026-03-10", "close": 80.04, "volume": 67499550.0}, {"date": "2026-03-11", "close": 79.86, "volume": 59983500.0}, {"date": "2026-03-12", "close": 79.35, "volume": 68674400.0}, {"date": "2026-03-13", "close": 79.2, "volume": 68652880.0}, {"date": "2026-03-16", "close": 79.45, "volume": 57535580.0}, {"date": "2026-03-17", "close": 79.81, "volume": 47967820.0}, {"date": "2026-03-18", "close": 79.4, "volume": 50281900.0}, {"date": "2026-03-19", "close": 79.66, "volume": 103981600.0}, {"date": "2026-03-20", "close": 78.92, "volume": 109084800.0}, {"date": "2026-03-23", "close": 79.44, "volume": 79015760.0}, {"date": "2026-03-24", "close": 79.17, "volume": 71941580.0}, {"date": "2026-03-25", "close": 79.42, "volume": 49917690.0}, {"date": "2026-03-26", "close": 78.92, "volume": 74979320.0}, {"date": "2026-03-27", "close": 78.72, "volume": 68174280.0}, {"date": "2026-03-30", "close": 78.81, "volume": 55210750.0}, {"date": "2026-03-31", "close": 79.56, "volume": 101521300.0}, {"date": "2026-04-01", "close": 79.37, "volume": 69789240.0}, {"date": "2026-04-02", "close": 79.56, "volume": 53828180.0}, {"date": "2026-04-06", "close": 79.7, "volume": 37098340.0}, {"date": "2026-04-07", "close": 79.72, "volume": 47264070.0}, {"date": "2026-04-08", "close": 80.19, "volume": 58556400.0}, {"date": "2026-04-09", "close": 80.28, "volume": 45207500.0}, {"date": "2026-04-10", "close": 79.96, "volume": 33005620.0}, {"date": "2026-04-13", "close": 80.26, "volume": 38561390.0}, {"date": "2026-04-14", "close": 80.5, "volume": 42037970.0}, {"date": "2026-04-15", "close": 80.46, "volume": 47834910.0}, {"date": "2026-04-16", "close": 80.35, "volume": 37743430.0}, {"date": "2026-04-17", "close": 80.65, "volume": 9999999.0}, {"date": "2026-04-20", "close": 80.65, "volume": null}, {"date": "2026-04-21", "close": 80.37, "volume": 58623600.0}, {"date": "2026-04-22", "close": 80.5, "volume": 28004650.0}, {"date": "2026-04-23", "close": 80.37, "volume": 49921720.0}, {"date": "2026-04-24", "close": 80.48, "volume": 33626260.0}, {"date": "2026-04-27", "close": 80.51, "volume": 24643720.0}, {"date": "2026-04-28", "close": 80.4, "volume": 36382410.0}, {"date": "2026-04-29", "close": 80.13, "volume": 56809350.0}, {"date": "2026-04-30", "close": 80.38, "volume": 51626060.0}, {"date": "2026-05-01", "close": 80.06, "volume": 43740440.0}, {"date": "2026-05-04", "close": 79.8, "volume": 35069330.0}, {"date": "2026-05-05", "close": 79.92, "volume": 26357880.0}, {"date": "2026-05-06", "close": 80.16, "volume": 38323120.0}, {"date": "2026-05-07", "close": 79.86, "volume": 44772980.0}, {"date": "2026-05-08", "close": 80.14, "volume": 29715370.0}, {"date": "2026-05-11", "close": 79.98, "volume": 34366650.0}, {"date": "2026-05-12", "close": 79.87, "volume": 37418940.0}, {"date": "2026-05-13", "close": 79.91, "volume": 33257270.0}, {"date": "2026-05-14", "close": 79.85, "volume": 27235560.0}, {"date": "2026-05-15", "close": 79.46, "volume": 54466050.0}, {"date": "2026-05-18", "close": 79.54, "volume": 38596130.0}, {"date": "2026-05-19", "close": 79.35, "volume": 42904720.0}, {"date": "2026-05-20", "close": 79.86, "volume": 58906260.0}, {"date": "2026-05-21", "close": 79.9, "volume": 37584580.0}, {"date": "2026-05-22", "close": 79.91, "volume": 22429430.0}, {"date": "2026-05-26", "close": 80.18, "volume": 30406120.0}, {"date": "2026-05-27", "close": 80.13, "volume": 22525540.0}, {"date": "2026-05-28", "close": 80.23, "volume": 32001610.0}, {"date": "2026-05-29", "close": 80.31, "volume": 39149260.0}, {"date": "2026-06-01", "close": 79.84, "volume": 32671010.0}, {"date": "2026-06-02", "close": 79.9, "volume": 25237730.0}, {"date": "2026-06-03", "close": 79.68, "volume": 28203410.0}, {"date": "2026-06-04", "close": 79.83, "volume": 22697930.0}, {"date": "2026-06-05", "close": 79.43, "volume": 46035760.0}, {"date": "2026-06-08", "close": 79.54, "volume": 25217810.0}, {"date": "2026-06-09", "close": 79.62, "volume": 34705840.0}, {"date": "2026-06-10", "close": 79.47, "volume": 30345150.0}, {"date": "2026-06-11", "close": 79.94, "volume": 55089550.0}, {"date": "2026-06-12", "close": 79.94, "volume": 29873320.0}, {"date": "2026-06-15", "close": 80.04, "volume": 32019560.0}, {"date": "2026-06-16", "close": 80.03, "volume": 24471850.0}, {"date": "2026-06-17", "close": 79.73, "volume": 47184840.0}, {"date": "2026-06-18", "close": 80.01, "volume": 41111750.0}, {"date": "2026-06-22", "close": 79.94, "volume": 26479780.0}, {"date": "2026-06-23", "close": 79.87, "volume": 29811350.0}, {"date": "2026-06-24", "close": 79.85, "volume": 38840990.0}, {"date": "2026-06-25", "close": 79.88, "volume": 29322450.0}, {"date": "2026-06-26", "close": 79.83, "volume": 27647490.0}, {"date": "2026-06-29", "close": 80.01, "volume": 37325680.0}, {"date": "2026-06-30", "close": 79.97, "volume": 38103890.0}, {"date": "2026-07-01", "close": 79.59, "volume": 38152260.0}, {"date": "2026-07-02", "close": 79.71, "volume": 26112840.0}, {"date": "2026-07-06", "close": 79.87, "volume": 25159380.0}, {"date": "2026-07-07", "close": 79.76, "volume": 28558290.0}, {"date": "2026-07-08", "close": 79.66, "volume": 30771300.0}, {"date": "2026-07-09", "close": 79.75, "volume": 21882450.0}, {"date": "2026-07-10", "close": 79.71, "volume": 24550320.0}, {"date": "2026-07-13", "close": 79.52, "volume": 32133280.0}, {"date": "2026-07-14", "close": 79.68, "volume": 28248700.0}, {"date": "2026-07-15", "close": 79.81, "volume": 26948820.0}, {"date": "2026-07-16", "close": 79.8, "volume": 22780310.0}, {"date": "2026-07-17", "close": 79.65, "volume": 42020080.0}, {"date": "2026-07-20", "close": 79.68, "volume": 19767930.0}, {"date": "2026-07-21", "close": 79.65, "volume": 27198840.0}, {"date": "2026-07-22", "close": 79.52, "volume": 24851660.0}, {"date": "2026-07-23", "close": 79.23, "volume": 52554180.0}, {"date": "2026-07-24", "close": 79.23, "volume": 41964810.0}, {"date": "2026-07-27", "close": 79.27, "volume": 28939810.0}, {"date": "2026-07-28", "close": 79.42, "volume": 33698350.0}, {"date": "2026-07-29", "close": 79.24, "volume": 53075910.0}, {"date": "2026-07-30", "close": 79.47, "volume": 30570720.0}, {"date": "2026-07-31", "close": 79.48, "volume": 38659810.0}, {"date": "2026-08-03", "close": 79.31, "volume": 30860380.0}, {"date": "2026-08-04", "close": 79.55, "volume": 46524650.0}, {"date": "2026-08-05", "close": 79.52, "volume": 25771750.0}, {"date": "2026-08-06", "close": 79.46, "volume": 25818220.0}, {"date": "2026-08-07", "close": 79.61, "volume": 23459440.0}, {"date": "2026-08-10", "close": 79.48, "volume": 30292420.0}, {"date": "2026-08-11", "close": 79.51, "volume": 17988330.0}, {"date": "2026-08-12", "close": 79.61, "volume": 25243740.0}, {"date": "2026-08-13", "close": 79.79, "volume": 28659350.0}, {"date": "2026-08-14", "close": 79.71, "volume": 26611020.0}, {"date": "2026-08-17", "close": 79.61, "volume": 22620730.0}, {"date": "2026-08-18", "close": 79.53, "volume": 29463050.0}, {"date": "2026-08-19", "close": 79.71, "volume": 29670030.0}, {"date": "2026-08-20", "close": 79.56, "volume": 41762490.0}, {"date": "2026-08-21", "close": 79.61, "volume": 37545430.0}, {"date": "2026-08-24", "close": 79.7, "volume": 20714630.0}, {"date": "2026-08-25", "close": 79.92, "volume": 29540540.0}, {"date": "2026-08-26", "close": 79.9, "volume": 28585030.0}, {"date": "2026-08-27", "close": 79.87, "volume": 32490090.0}, {"date": "2026-08-28", "close": 79.74, "volume": 35138810.0}, {"date": "2026-08-31", "close": 79.81, "volume": 36482000.0}, {"date": "2026-09-01", "close": 79.1, "volume": 48867830.0}, {"date": "2026-09-02", "close": 79.11, "volume": 34409160.0}, {"date": "2026-09-03", "close": 79.21, "volume": 23037890.0}, {"date": "2026-09-04", "close": 79.16, "volume": 25353700.0}, {"date": "2026-09-08", "close": 79.12, "volume": 27470610.0}, {"date": "2026-09-09", "close": 78.98, "volume": 31654960.0}, {"date": "2026-09-10", "close": 78.62, "volume": 53424540.0}, {"date": "2026-09-11", "close": 78.6, "volume": 38955330.0}, {"date": "2026-09-14", "close": 78.53, "volume": 44071670.0}, {"date": "2026-09-15", "close": 78.38, "volume": 42245570.0}, {"date": "2026-09-16", "close": 78.42, "volume": 48627580.0}, {"date": "2026-09-17", "close": 78.72, "volume": 45355990.0}, {"date": "2026-09-18", "close": 78.53, "volume": 34871400.0}, {"date": "2026-09-21", "close": 78.68, "volume": 44495820.0}, {"date": "2026-09-22", "close": 78.67, "volume": 30714190.0}, {"date": "2026-09-23", "close": 78.1, "volume": 68957380.0}, {"date": "2026-09-24", "close": 77.89, "volume": 74979530.0}, {"date": "2026-09-25", "close": 77.86, "volume": 58325440.0}, {"date": "2026-09-28", "close": 77.54, "volume": 98803630.0}, {"date": "2026-09-29", "close": 77.36, "volume": 152377700.0}, {"date": "2026-09-30", "close": 77.21, "volume": 83242960.0}, {"date": "2026-10-01", "close": 76.9, "volume": 115429800.0}, {"date": "2026-10-02", "close": 76.91, "volume": 82489820.0}, {"date": "2026-10-05", "close": 76.98, "volume": 39142760.0}, {"date": "2026-10-06", "close": 77.27, "volume": 47352540.0}, {"date": "2026-10-07", "close": 77.18, "volume": 59314500.0}, {"date": "2026-10-08", "close": 77.14, "volume": 44872870.0}, {"date": "2026-10-09", "close": 77.23, "volume": 36922390.0}], "refreshing": true}