{"ticker": "SHY", "overview": {"name": "iShares 1-3 Year Treasury Bond ETF", "country": "United States"}, "description": "iShares 1-3 Year Treasury Bond ETF trades as SHY on the NASDAQ and is registered in the United States. Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 6 February 2026.", "exchange": "NASDAQ", "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": "SHY", "has_prices": true, "as_of": "2026-08-07", "last": 81.92, "prev_close": 81.8, "change": 0.12000000000000455, "change_pct": 0.0014669926650367304, "session_volume": 2939607.0, "vwap_5": 81.84874973105258, "vwap_20": 81.9034602310049, "vwap_60": 81.98807183304613, "vwap_250": 82.60338729315795, "high_52w": 83.18, "low_52w": 81.77, "avg_volume_20": 3638641.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2b56957f685943e2a447898509c7f142-3", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads SHY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388305}, {"id": "SENATE-27f15751bcec4e3ea0abd7e843c08d06-2", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "Capitol Hill trade: Sen. John Boozman picks up SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27f15751-bcec-4e3e-a0ab-d7e843c08d06/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594225}, {"id": "SENATE-c8fa5a56c0db4cf48370c81d858f9ca9-2", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "Capitol Hill trade: Sen. John Boozman picks up SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8fa5a56-c0db-4cf4-8370-c81d858f9ca9/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594225}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-11", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "Capitol Hill trade: Sen. John Boozman picks up SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660465}, {"id": "SENATE-52c9fa8ca4fa4f7490130e1076574cfa-4", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "On the Hill: Sen. John Boozman sells SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/52c9fa8c-a4fa-4f74-9013-0e1076574cfa/", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824625}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-4", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "Capitol Hill trade: Sen. John Boozman picks up SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134225}, {"id": "SENATE-17792029d97749d78d9c042dc3d342e9-5", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "On the Hill: Sen. John Boozman sells SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237905}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-7", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "Capitol Hill trade: Sen. John Boozman picks up SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540305}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-0", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury 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": "On the Hill: Sen. John Boozman sells SHY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571985}, {"id": "HOUSE-2023-20022224-T1", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": ", this was a dividend reinvestment\niShares 1-3 Year Treasury Bond ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Carol Devine Miller picks up SHY ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022224.pdf", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032785}, {"id": "SENATE-7357cb587a3d433c916d9322da48a0df-1", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury Bond", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey dumps SHY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7357cb58-7a3d-433c-916d-9322da48a0df/", "trade_date": "2016-05-02", "timestamp": "2016-05-02", "mins": 5524785}, {"id": "SENATE-a8b03ce857804712a5897c1ecdd8774f-10", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury Bond (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey adds SHY to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/", "trade_date": "2015-01-05", "timestamp": "2015-01-05", "mins": 6220305}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-11", "src": "CONGRESS", "ticker": "SHY", "cik": "", "company": "iShares 1-3 Year Treasury Bond ETF", "company_raw": "iShares 1-3 Year Treasury Bond (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey adds SHY to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-01-05", "timestamp": "2015-01-05", "mins": 6220305}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2022-12-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022224.pdf"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2022-12-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022224.pdf"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-05-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7357cb58-7a3d-433c-916d-9322da48a0df/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-05-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7357cb58-7a3d-433c-916d-9322da48a0df/"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 18004.0, "net": -12999.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27f15751-bcec-4e3e-a0ab-d7e843c08d06/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8fa5a56-c0db-4cf4-8370-c81d858f9ca9/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/52c9fa8c-a4fa-4f74-9013-0e1076574cfa/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SHY", "has_prices": true, "summary": {"n": 8, "avg": -0.013914257482263225, "win_rate": 0.25, "best": 0.006882989183874168, "worst": -0.03668861712135471, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-16", "score": 0.0, "ref_price": 83.0, "return": -0.013012048192771063}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-16", "score": 0.0, "ref_price": 83.0, "return": -0.013012048192771063}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 82.66, "return": -0.008952334865714916}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 82.96, "return": -0.012536162005785827}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-11-29", "score": 0.0, "ref_price": 81.7, "return": 0.002692778457772324}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 100001.0, "date": "2022-12-22", "score": 0.0, "ref_price": 81.36, "return": 0.006882989183874168}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2015-01-05", "score": 0.0, "ref_price": 85.04, "return": -0.03668861712135471}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2015-01-05", "score": 0.0, "ref_price": 85.04, "return": -0.03668861712135471}]}, "price_series": [{"date": "2016-08-08", "close": 85.04, "volume": 2576793.0}, {"date": "2016-08-09", "close": 85.09, "volume": 2337277.0}, {"date": "2016-08-10", "close": 85.13, "volume": 971947.0}, {"date": "2016-08-11", "close": 85.05, "volume": 929609.0}, {"date": "2016-08-12", "close": 85.11, "volume": 584101.0}, {"date": "2016-08-15", "close": 85.09, "volume": 873237.0}, {"date": "2016-08-16", "close": 85.06, "volume": 774435.0}, {"date": "2016-08-17", "close": 85.06, "volume": 1221271.0}, {"date": "2016-08-18", "close": 85.12, "volume": 696526.0}, {"date": "2016-08-19", "close": 85.04, "volume": 589993.0}, {"date": "2016-08-22", "close": 85.05, "volume": 480048.0}, {"date": "2016-08-23", "close": 85.06, "volume": 455207.0}, {"date": "2016-08-24", "close": 85.04, "volume": 466434.0}, {"date": "2016-08-25", "close": 85.01, "volume": 547345.0}, {"date": "2016-08-26", "close": 84.93, "volume": 709811.0}, {"date": "2016-08-29", "close": 84.98, "volume": 473561.0}, {"date": "2016-08-30", "close": 84.99, "volume": 480386.0}, {"date": "2016-08-31", "close": 84.98, "volume": 937440.0}, {"date": "2016-09-01", "close": 84.97, "volume": 1191641.0}, {"date": "2016-09-02", "close": 84.97, "volume": 726053.0}, {"date": "2016-09-06", "close": 85.03, "volume": 1336163.0}, {"date": "2016-09-07", "close": 85.03, "volume": 1049314.0}, {"date": "2016-09-08", "close": 84.97, "volume": 614167.0}, {"date": "2016-09-09", "close": 84.94, "volume": 2727292.0}, {"date": "2016-09-12", "close": 84.97, "volume": 2123607.0}, {"date": "2016-09-13", "close": 84.94, "volume": 1108628.0}, {"date": "2016-09-14", "close": 84.99, "volume": 1632611.0}, {"date": "2016-09-15", "close": 85.06, "volume": 10599220.0}, {"date": "2016-09-16", "close": 85.02, "volume": 846165.0}, {"date": "2016-09-19", "close": 85.0, "volume": 657733.0}, {"date": "2016-09-20", "close": 84.98, "volume": 984272.0}, {"date": "2016-09-21", "close": 85.0, "volume": 816343.0}, {"date": "2016-09-22", "close": 84.98, "volume": 759599.0}, {"date": "2016-09-23", "close": 85.03, "volume": 7016905.0}, {"date": "2016-09-26", "close": 85.08, "volume": 786344.0}, {"date": "2016-09-27", "close": 85.09, "volume": 645337.0}, {"date": "2016-09-28", "close": 85.08, "volume": 1017336.0}, {"date": "2016-09-29", "close": 85.11, "volume": 1163982.0}, {"date": "2016-09-30", "close": 85.04, "volume": 1379989.0}, {"date": "2016-10-03", "close": 84.98, "volume": 1646554.0}, {"date": "2016-10-04", "close": 84.91, "volume": 933087.0}, {"date": "2016-10-05", "close": 84.86, "volume": 1644039.0}, {"date": "2016-10-06", "close": 84.86, "volume": 679468.0}, {"date": "2016-10-07", "close": 84.89, "volume": 809027.0}, {"date": "2016-10-10", "close": 84.85, "volume": 923990.0}, {"date": "2016-10-11", "close": 84.84, "volume": 1259101.0}, {"date": "2016-10-12", "close": 84.84, "volume": 1311057.0}, {"date": "2016-10-13", "close": 84.87, "volume": 5123326.0}, {"date": "2016-10-14", "close": 84.85, "volume": 1481062.0}, {"date": "2016-10-17", "close": 84.92, "volume": 3860376.0}, {"date": "2016-10-18", "close": 84.95, "volume": 2067358.0}, {"date": "2016-10-19", "close": 84.95, "volume": 643278.0}, {"date": "2016-10-20", "close": 84.91, "volume": 2593245.0}, {"date": "2016-10-21", "close": 84.93, "volume": 1041868.0}, {"date": "2016-10-24", "close": 84.9, "volume": 582600.0}, {"date": "2016-10-25", "close": 84.9, "volume": 3762380.0}, {"date": "2016-10-26", "close": 84.87, "volume": 516960.0}, {"date": "2016-10-27", "close": 84.89, "volume": 724775.0}, {"date": "2016-10-28", "close": 84.89, "volume": 1229310.0}, {"date": "2016-10-31", "close": 84.95, "volume": 1346315.0}, {"date": "2016-11-01", "close": 84.9, "volume": 8239581.0}, {"date": "2016-11-02", "close": 84.95, "volume": 1516638.0}, {"date": "2016-11-03", "close": 84.96, "volume": 2616603.0}, {"date": "2016-11-04", "close": 84.99, "volume": 2108263.0}, {"date": "2016-11-07", "close": 84.96, "volume": 2698350.0}, {"date": "2016-11-08", "close": 84.87, "volume": 1944554.0}, {"date": "2016-11-09", "close": 84.76, "volume": 1784110.0}, {"date": "2016-11-10", "close": 84.73, "volume": 1927091.0}, {"date": "2016-11-11", "close": 84.73, "volume": 3404971.0}, {"date": "2016-11-14", "close": 84.6, "volume": 18305120.0}, {"date": "2016-11-15", "close": 84.63, "volume": 2080832.0}, {"date": "2016-11-16", "close": 84.62, "volume": 1007921.0}, {"date": "2016-11-17", "close": 84.61, "volume": 1145594.0}, {"date": "2016-11-18", "close": 84.56, "volume": 2044451.0}, {"date": "2016-11-21", "close": 84.55, "volume": 889344.0}, {"date": "2016-11-22", "close": 84.53, "volume": 2122629.0}, {"date": "2016-11-23", "close": 84.48, "volume": 1433561.0}, {"date": "2016-11-25", "close": 84.47, "volume": 347449.0}, {"date": "2016-11-28", "close": 84.52, "volume": 1131319.0}, {"date": "2016-11-29", "close": 84.53, "volume": 1232618.0}, {"date": "2016-11-30", "close": 84.5, "volume": 1449738.0}, {"date": "2016-12-01", "close": 84.41, "volume": 6249097.0}, {"date": "2016-12-02", "close": 84.5, "volume": 2448982.0}, {"date": "2016-12-05", "close": 84.5, "volume": 1785732.0}, {"date": "2016-12-06", "close": 84.48, "volume": 1325545.0}, {"date": "2016-12-07", "close": 84.51, "volume": 1282656.0}, {"date": "2016-12-08", "close": 84.5, "volume": 1272501.0}, {"date": "2016-12-09", "close": 84.49, "volume": 1321453.0}, {"date": "2016-12-12", "close": 84.46, "volume": 931312.0}, {"date": "2016-12-13", "close": 84.45, "volume": 1926179.0}, {"date": "2016-12-14", "close": 84.29, "volume": 1157630.0}, {"date": "2016-12-15", "close": 84.25, "volume": 1355778.0}, {"date": "2016-12-16", "close": 84.29, "volume": 937931.0}, {"date": "2016-12-19", "close": 84.33, "volume": 1258838.0}, {"date": "2016-12-20", "close": 84.34, "volume": 1089836.0}, {"date": "2016-12-21", "close": 84.38, "volume": 1657877.0}, {"date": "2016-12-22", "close": 84.34, "volume": 1388054.0}, {"date": "2016-12-23", "close": 84.34, "volume": 1058553.0}, {"date": "2016-12-27", "close": 84.3, "volume": 893653.0}, {"date": "2016-12-28", "close": 84.33, "volume": 1312257.0}, {"date": "2016-12-29", "close": 84.42, "volume": 1274750.0}, {"date": "2016-12-30", "close": 84.45, "volume": 1214703.0}, {"date": "2017-01-03", "close": 84.38, "volume": 4196266.0}, {"date": "2017-01-04", "close": 84.4, "volume": 2182475.0}, {"date": "2017-01-05", "close": 84.46, "volume": 1614232.0}, {"date": "2017-01-06", "close": 84.39, "volume": 919028.0}, {"date": "2017-01-09", "close": 84.46, "volume": 1014145.0}, {"date": "2017-01-10", "close": 84.43, "volume": 1125799.0}, {"date": "2017-01-11", "close": 84.47, "volume": 1166785.0}, {"date": "2017-01-12", "close": 84.5, "volume": 820906.0}, {"date": "2017-01-13", "close": 84.46, "volume": 1436252.0}, {"date": "2017-01-17", "close": 84.52, "volume": 1326552.0}, {"date": "2017-01-18", "close": 84.44, "volume": 996058.0}, {"date": "2017-01-19", "close": 84.41, "volume": 963531.0}, {"date": "2017-01-20", "close": 84.46, "volume": 1134425.0}, {"date": "2017-01-23", "close": 84.54, "volume": 1546891.0}, {"date": "2017-01-24", "close": 84.49, "volume": 5300097.0}, {"date": "2017-01-25", "close": 84.47, "volume": 1454517.0}, {"date": "2017-01-26", "close": 84.48, "volume": 1658113.0}, {"date": "2017-01-27", "close": 84.52, "volume": 1184989.0}, {"date": "2017-01-30", "close": 84.52, "volume": 1381339.0}, {"date": "2017-01-31", "close": 84.54, "volume": 1207874.0}, {"date": "2017-02-01", "close": 84.46, "volume": 2079961.0}, {"date": "2017-02-02", "close": 84.49, "volume": 1341806.0}, {"date": "2017-02-03", "close": 84.46, "volume": 1433290.0}, {"date": "2017-02-06", "close": 84.55, "volume": 1663355.0}, {"date": "2017-02-07", "close": 84.53, "volume": 729959.0}, {"date": "2017-02-08", "close": 84.61, "volume": 1196984.0}, {"date": "2017-02-09", "close": 84.54, "volume": 1149788.0}, {"date": "2017-02-10", "close": 84.53, "volume": 968378.0}, {"date": "2017-02-13", "close": 84.51, "volume": 666027.0}, {"date": "2017-02-14", "close": 84.45, "volume": 781141.0}, {"date": "2017-02-15", "close": 84.42, "volume": 963945.0}, {"date": "2017-02-16", "close": 84.46, "volume": 1933663.0}, {"date": "2017-02-17", "close": 84.52, "volume": 986600.0}, {"date": "2017-02-21", "close": 84.53, "volume": 840372.0}, {"date": "2017-02-22", "close": 84.55, "volume": 695332.0}, {"date": "2017-02-23", "close": 84.59, "volume": 1517104.0}, {"date": "2017-02-24", "close": 84.63, "volume": 587859.0}, {"date": "2017-02-27", "close": 84.56, "volume": 1030702.0}, {"date": "2017-02-28", "close": 84.52, "volume": 1043644.0}, {"date": "2017-03-01", "close": 84.4, "volume": 1541514.0}, {"date": "2017-03-02", "close": 84.31, "volume": 930254.0}, {"date": "2017-03-03", "close": 84.33, "volume": 1569247.0}, {"date": "2017-03-06", "close": 84.35, "volume": 684611.0}, {"date": "2017-03-07", "close": 84.32, "volume": 652604.0}, {"date": "2017-03-08", "close": 84.25, "volume": 862702.0}, {"date": "2017-03-09", "close": 84.24, "volume": 862884.0}, {"date": "2017-03-10", "close": 84.29, "volume": 784466.0}, {"date": "2017-03-13", "close": 84.25, "volume": 884103.0}, {"date": "2017-03-14", "close": 84.24, "volume": 966015.0}, {"date": "2017-03-15", "close": 84.4, "volume": 1102753.0}, {"date": "2017-03-16", "close": 84.34, "volume": 925734.0}, {"date": "2017-03-17", "close": 84.38, "volume": 657769.0}, {"date": "2017-03-20", "close": 84.4259, "volume": 778047.0}, {"date": "2017-03-21", "close": 84.47, "volume": 739002.0}, {"date": "2017-03-22", "close": 84.49, "volume": 1028644.0}, {"date": "2017-03-23", "close": 84.49, "volume": 868203.0}, {"date": "2017-03-24", "close": 84.49, "volume": 1119701.0}, {"date": "2017-03-27", "close": 84.52, "volume": 943413.0}, {"date": "2017-03-28", "close": 84.48, "volume": 782611.0}, {"date": "2017-03-29", "close": 84.53, "volume": 1043868.0}, {"date": "2017-03-30", "close": 84.51, "volume": 576910.0}, {"date": "2017-03-31", "close": 84.52, "volume": 949921.0}, {"date": "2017-04-03", "close": 84.54, "volume": 2146615.0}, {"date": "2017-04-04", "close": 84.51, "volume": 927099.0}, {"date": "2017-04-05", "close": 84.51, "volume": 1177008.0}, {"date": "2017-04-06", "close": 84.53, "volume": 500828.0}, {"date": "2017-04-07", "close": 84.42, "volume": 504020.0}, {"date": "2017-04-10", "close": 84.46, "volume": 605734.0}, {"date": "2017-04-11", "close": 84.54, "volume": 560802.0}, {"date": "2017-04-12", "close": 84.6, "volume": 576243.0}, {"date": "2017-04-13", "close": 84.64, "volume": 969905.0}, {"date": "2017-04-17", "close": 84.63, "volume": 727657.0}, {"date": "2017-04-18", "close": 84.7, "volume": 905327.0}, {"date": "2017-04-19", "close": 84.66, "volume": 968328.0}, {"date": "2017-04-20", "close": 84.65, "volume": 668286.0}, {"date": "2017-04-21", "close": 84.69, "volume": 589750.0}, {"date": "2017-04-24", "close": 84.6, "volume": 1001587.0}, {"date": "2017-04-25", "close": 84.52, "volume": 905940.0}, {"date": "2017-04-26", "close": 84.55, "volume": 594259.0}, {"date": "2017-04-27", "close": 84.58, "volume": 785169.0}, {"date": "2017-04-28", "close": 84.62, "volume": 1708217.0}, {"date": "2017-05-01", "close": 84.5, "volume": 2918630.0}, {"date": "2017-05-02", "close": 84.53, "volume": 982543.0}, {"date": "2017-05-03", "close": 84.47, "volume": 923391.0}, {"date": "2017-05-04", "close": 84.46, "volume": 817359.0}, {"date": "2017-05-05", "close": 84.49, "volume": 615213.0}, {"date": "2017-05-08", "close": 84.45, "volume": 633476.0}, {"date": "2017-05-09", "close": 84.41, "volume": 802124.0}, {"date": "2017-05-10", "close": 84.43, "volume": 665674.0}, {"date": "2017-05-11", "close": 84.44, "volume": 545682.0}, {"date": "2017-05-12", "close": 84.54, "volume": 470537.0}, {"date": "2017-05-15", "close": 84.53, "volume": 751437.0}, {"date": "2017-05-16", "close": 84.53, "volume": 611899.0}, {"date": "2017-05-17", "close": 84.62, "volume": 663195.0}, {"date": "2017-05-18", "close": 84.58, "volume": 829069.0}, {"date": "2017-05-19", "close": 84.6, "volume": 503797.0}, {"date": "2017-05-22", "close": 84.57, "volume": 478047.0}, {"date": "2017-05-23", "close": 84.54, "volume": 1060248.0}, {"date": "2017-05-24", "close": 84.59, "volume": 1117201.0}, {"date": "2017-05-25", "close": 84.59, "volume": 644314.0}, {"date": "2017-05-26", "close": 84.58, "volume": 482090.0}, {"date": "2017-05-30", "close": 84.61, "volume": 486613.0}, {"date": "2017-05-31", "close": 84.62, "volume": 1043162.0}, {"date": "2017-06-01", "close": 84.54, "volume": 1191842.0}, {"date": "2017-06-02", "close": 84.6, "volume": 1068724.0}, {"date": "2017-06-05", "close": 84.53, "volume": 661480.0}, {"date": "2017-06-06", "close": 84.56, "volume": 688013.0}, {"date": "2017-06-07", "close": 84.53, "volume": 765925.0}, {"date": "2017-06-08", "close": 84.51, "volume": 2621037.0}, {"date": "2017-06-09", "close": 84.48, "volume": 1255212.0}, {"date": "2017-06-12", "close": 84.47, "volume": 804664.0}, {"date": "2017-06-13", "close": 84.47, "volume": 533285.0}, {"date": "2017-06-14", "close": 84.51, "volume": 788754.0}, {"date": "2017-06-15", "close": 84.48, "volume": 627565.0}, {"date": "2017-06-16", "close": 84.52, "volume": 685621.0}, {"date": "2017-06-19", "close": 84.47, "volume": 617654.0}, {"date": "2017-06-20", "close": 84.48, "volume": 751452.0}, {"date": "2017-06-21", "close": 84.49, "volume": 1071653.0}, {"date": "2017-06-22", "close": 84.5, "volume": 542009.0}, {"date": "2017-06-23", "close": 84.55, "volume": 679035.0}, {"date": "2017-06-26", "close": 84.55, "volume": 1068503.0}, {"date": "2017-06-27", "close": 84.5, "volume": 1192552.0}, {"date": "2017-06-28", "close": 84.54, "volume": 4031776.0}, {"date": "2017-06-29", "close": 84.49, "volume": 565531.0}, {"date": "2017-06-30", "close": 84.49, "volume": 825033.0}, {"date": "2017-07-03", "close": 84.36, "volume": 968096.0}, {"date": "2017-07-05", "close": 84.39, "volume": 3032872.0}, {"date": "2017-07-06", "close": 84.41, "volume": 652864.0}, {"date": "2017-07-07", "close": 84.4, "volume": 783116.0}, {"date": "2017-07-10", "close": 84.44, "volume": 402526.0}, {"date": "2017-07-11", "close": 84.47, "volume": 1615460.0}, {"date": "2017-07-12", "close": 84.51, "volume": 1069942.0}, {"date": "2017-07-13", "close": 84.47, "volume": 532206.0}, {"date": "2017-07-14", "close": 84.51, "volume": 1362322.0}, {"date": "2017-07-17", "close": 84.52, "volume": 496735.0}, {"date": "2017-07-18", "close": 84.54, "volume": 625546.0}, {"date": "2017-07-19", "close": 84.54, "volume": 919021.0}, {"date": "2017-07-20", "close": 84.54, "volume": 1083237.0}, {"date": "2017-07-21", "close": 84.58, "volume": 589568.0}, {"date": "2017-07-24", "close": 84.55, "volume": 441034.0}, {"date": "2017-07-25", "close": 84.5, "volume": 571596.0}, {"date": "2017-07-26", "close": 84.56, "volume": 493364.0}, {"date": "2017-07-27", "close": 84.54, "volume": 475376.0}, {"date": "2017-07-28", "close": 84.59, "volume": 709059.0}, {"date": "2017-07-31", "close": 84.58, "volume": 876411.0}, {"date": "2017-08-01", "close": 84.54, "volume": 1314537.0}, {"date": "2017-08-02", "close": 84.5, "volume": 994224.0}, {"date": "2017-08-03", "close": 84.53, "volume": 1149162.0}, {"date": "2017-08-04", "close": 84.5, "volume": 617151.0}, {"date": "2017-08-07", "close": 84.53, "volume": 712269.0}, {"date": "2017-08-08", "close": 84.53, "volume": 739389.0}, {"date": "2017-08-09", "close": 84.52, "volume": 734280.0}, {"date": "2017-08-10", "close": 84.55, "volume": 959713.0}, {"date": "2017-08-11", "close": 84.66, "volume": 737062.0}, {"date": "2017-08-14", "close": 84.59, "volume": 405539.0}, {"date": "2017-08-15", "close": 84.55, "volume": 432274.0}, {"date": "2017-08-16", "close": 84.6, "volume": 655493.0}, {"date": "2017-08-17", "close": 84.62, "volume": 581413.0}, {"date": "2017-08-18", "close": 84.61, "volume": 673998.0}, {"date": "2017-08-21", "close": 84.63, "volume": 928711.0}, {"date": "2017-08-22", "close": 84.62, "volume": 1012124.0}, {"date": "2017-08-23", "close": 84.7, "volume": 438313.0}, {"date": "2017-08-24", "close": 84.62, "volume": 494806.0}, {"date": "2017-08-25", "close": 84.65, "volume": 513667.0}, {"date": "2017-08-28", "close": 84.62, "volume": 866272.0}, {"date": "2017-08-29", "close": 84.66, "volume": 1181837.0}, {"date": "2017-08-30", "close": 84.68, "volume": 665667.0}, {"date": "2017-08-31", "close": 84.68, "volume": 582496.0}, {"date": "2017-09-01", "close": 84.59, "volume": 943567.0}, {"date": "2017-09-05", "close": 84.67, "volume": 853808.0}, {"date": "2017-09-06", "close": 84.66, "volume": 1118713.0}, {"date": "2017-09-07", "close": 84.71, "volume": 482988.0}, {"date": "2017-09-08", "close": 84.69, "volume": 486795.0}, {"date": "2017-09-11", "close": 84.61, "volume": 1052482.0}, {"date": "2017-09-12", "close": 84.57, "volume": 1752616.0}, {"date": "2017-09-13", "close": 84.55, "volume": 568334.0}, {"date": "2017-09-14", "close": 84.56, "volume": 849210.0}, {"date": "2017-09-15", "close": 84.55, "volume": 581637.0}, {"date": "2017-09-18", "close": 84.5, "volume": 621676.0}, {"date": "2017-09-19", "close": 84.51, "volume": 433255.0}, {"date": "2017-09-20", "close": 84.44, "volume": 830928.0}, {"date": "2017-09-21", "close": 84.42, "volume": 949785.0}, {"date": "2017-09-22", "close": 84.44, "volume": 529845.0}, {"date": "2017-09-25", "close": 84.49, "volume": 587744.0}, {"date": "2017-09-26", "close": 84.47, "volume": 922432.0}, {"date": "2017-09-27", "close": 84.46, "volume": 462413.0}, {"date": "2017-09-28", "close": 84.47, "volume": 290848.0}, {"date": "2017-09-29", "close": 84.45, "volume": 880728.0}, {"date": "2017-10-02", "close": 84.44, "volume": 1087358.0}, {"date": "2017-10-03", "close": 84.39, "volume": 1170211.0}, {"date": "2017-10-04", "close": 84.55, "volume": 1180590.0}, {"date": "2017-10-05", "close": 84.37, "volume": 2329445.0}, {"date": "2017-10-06", "close": 84.34, "volume": 699225.0}, {"date": "2017-10-09", "close": 84.34, "volume": 504002.0}, {"date": "2017-10-10", "close": 84.36, "volume": 700797.0}, {"date": "2017-10-11", "close": 84.35, "volume": 1205176.0}, {"date": "2017-10-12", "close": 84.34, "volume": 1248884.0}, {"date": "2017-10-13", "close": 84.39, "volume": 667768.0}, {"date": "2017-10-16", "close": 84.31, "volume": 586703.0}, {"date": "2017-10-17", "close": 84.32, "volume": 818847.0}, {"date": "2017-10-18", "close": 84.29, "volume": 500094.0}, {"date": "2017-10-19", "close": 84.34, "volume": 524290.0}, {"date": "2017-10-20", "close": 84.29, "volume": 437067.0}, {"date": "2017-10-23", "close": 84.29, "volume": 582185.0}, {"date": "2017-10-24", "close": 84.27, "volume": 2554600.0}, {"date": "2017-10-25", "close": 84.25, "volume": 1726879.0}, {"date": "2017-10-26", "close": 84.25, "volume": 554076.0}, {"date": "2017-10-27", "close": 84.31, "volume": 698137.0}, {"date": "2017-10-30", "close": 84.35, "volume": 432429.0}, {"date": "2017-10-31", "close": 84.3, "volume": 626077.0}, {"date": "2017-11-01", "close": 84.21, "volume": 840321.0}, {"date": "2017-11-02", "close": 84.23, "volume": 1821042.0}, {"date": "2017-11-03", "close": 84.18, "volume": 1300365.0}, {"date": "2017-11-06", "close": 84.23, "volume": 947406.0}, {"date": "2017-11-07", "close": 84.19, "volume": 747252.0}, {"date": "2017-11-08", "close": 84.18, "volume": 726515.0}, {"date": "2017-11-09", "close": 84.17, "volume": 769174.0}, {"date": "2017-11-10", "close": 84.14, "volume": 619259.0}, {"date": "2017-11-13", "close": 84.13, "volume": 632779.0}, {"date": "2017-11-14", "close": 84.15, "volume": 2678026.0}, {"date": "2017-11-15", "close": 84.12, "volume": 3980979.0}, {"date": "2017-11-16", "close": 84.13, "volume": 3046747.0}, {"date": "2017-11-17", "close": 84.08, "volume": 1339785.0}, {"date": "2017-11-20", "close": 84.05, "volume": 557558.0}, {"date": "2017-11-21", "close": 84.03, "volume": 584563.0}, {"date": "2017-11-22", "close": 84.1, "volume": 900945.0}, {"date": "2017-11-24", "close": 84.1, "volume": 626024.0}, {"date": "2017-11-27", "close": 84.1, "volume": 1078997.0}, {"date": "2017-11-28", "close": 84.11, "volume": 564261.0}, {"date": "2017-11-29", "close": 84.085, "volume": 670572.0}, {"date": "2017-11-30", "close": 84.04, "volume": 1010738.0}, {"date": "2017-12-01", "close": 83.98, "volume": 1133004.0}, {"date": "2017-12-04", "close": 83.93, "volume": 2441158.0}, {"date": "2017-12-05", "close": 83.92, "volume": 1422181.0}, {"date": "2017-12-06", "close": 83.96, "volume": 1175617.0}, {"date": "2017-12-07", "close": 83.97, "volume": 1168232.0}, {"date": "2017-12-08", "close": 83.97, "volume": 922962.0}, {"date": "2017-12-11", "close": 83.93, "volume": 2432036.0}, {"date": "2017-12-12", "close": 83.93, "volume": 992470.0}, {"date": "2017-12-13", "close": 84.02, "volume": 1112435.0}, {"date": "2017-12-14", "close": 83.99, "volume": 1471872.0}, {"date": "2017-12-15", "close": 83.95, "volume": 983754.0}, {"date": "2017-12-18", "close": 83.95, "volume": 664914.0}, {"date": "2017-12-19", "close": 83.91, "volume": 759984.0}, {"date": "2017-12-20", "close": 83.92, "volume": 840081.0}, {"date": "2017-12-21", "close": 83.82, "volume": 964470.0}, {"date": "2017-12-22", "close": 83.79, "volume": 1050903.0}, {"date": "2017-12-26", "close": 83.78, "volume": 1185511.0}, {"date": "2017-12-27", "close": 83.82, "volume": 1122278.0}, {"date": "2017-12-28", "close": 83.83, "volume": 1108246.0}, {"date": "2017-12-29", "close": 83.85, "volume": 1210743.0}, {"date": "2018-01-02", "close": 83.82, "volume": 1786046.0}, {"date": "2018-01-03", "close": 83.82, "volume": 1040937.0}, {"date": "2018-01-04", "close": 83.78, "volume": 955446.0}, {"date": "2018-01-05", "close": 83.78, "volume": 850599.0}, {"date": "2018-01-08", "close": 83.78, "volume": 597787.0}, {"date": "2018-01-09", "close": 83.75, "volume": 1551131.0}, {"date": "2018-01-10", "close": 83.78, "volume": 789546.0}, {"date": "2018-01-11", "close": 83.75, "volume": 1047876.0}, {"date": "2018-01-12", "close": 83.74, "volume": 904967.0}, {"date": "2018-01-16", "close": 83.73, "volume": 2707733.0}, {"date": "2018-01-17", "close": 83.7, "volume": 2950768.0}, {"date": "2018-01-18", "close": 83.68, "volume": 1090678.0}, {"date": "2018-01-19", "close": 83.71, "volume": 1052061.0}, {"date": "2018-01-22", "close": 83.67, "volume": 973549.0}, {"date": "2018-01-23", "close": 83.72, "volume": 885609.0}, {"date": "2018-01-24", "close": 83.7, "volume": 865652.0}, {"date": "2018-01-25", "close": 83.68, "volume": 757205.0}, {"date": "2018-01-26", "close": 83.63, "volume": 990699.0}, {"date": "2018-01-29", "close": 83.6, "volume": 1440058.0}, {"date": "2018-01-30", "close": 83.61, "volume": 1708637.0}, {"date": "2018-01-31", "close": 83.61, "volume": 2078654.0}, {"date": "2018-02-01", "close": 83.49, "volume": 2243803.0}, {"date": "2018-02-02", "close": 83.5, "volume": 1825540.0}, {"date": "2018-02-05", "close": 83.65, "volume": 2019772.0}, {"date": "2018-02-06", "close": 83.59, "volume": 2386681.0}, {"date": "2018-02-07", "close": 83.53, "volume": 2053983.0}, {"date": "2018-02-08", "close": 83.54, "volume": 1178608.0}, {"date": "2018-02-09", "close": 83.61, "volume": 3159919.0}, {"date": "2018-02-12", "close": 83.57, "volume": 1592814.0}, {"date": "2018-02-13", "close": 83.57, "volume": 1292877.0}, {"date": "2018-02-14", "close": 83.45, "volume": 953396.0}, {"date": "2018-02-15", "close": 83.42, "volume": 1452820.0}, {"date": "2018-02-16", "close": 83.44, "volume": 728338.0}, {"date": "2018-02-20", "close": 83.43, "volume": 1448475.0}, {"date": "2018-02-21", "close": 83.44, "volume": 1540741.0}, {"date": "2018-02-22", "close": 83.45, "volume": 839306.0}, {"date": "2018-02-23", "close": 83.47, "volume": 753813.0}, {"date": "2018-02-26", "close": 83.48, "volume": 1445777.0}, {"date": "2018-02-27", "close": 83.42, "volume": 852344.0}, {"date": "2018-02-28", "close": 83.44, "volume": 3721301.0}, {"date": "2018-03-01", "close": 83.47, "volume": 2049917.0}, {"date": "2018-03-02", "close": 83.43, "volume": 1716636.0}, {"date": "2018-03-05", "close": 83.425, "volume": 1112239.0}, {"date": "2018-03-06", "close": 83.41, "volume": 737314.0}, {"date": "2018-03-07", "close": 83.41, "volume": 1230960.0}, {"date": "2018-03-08", "close": 83.43, "volume": 608889.0}, {"date": "2018-03-09", "close": 83.39, "volume": 668970.0}, {"date": "2018-03-12", "close": 83.43, "volume": 1281180.0}, {"date": "2018-03-13", "close": 83.45, "volume": 609891.0}, {"date": "2018-03-14", "close": 83.44, "volume": 1525844.0}, {"date": "2018-03-15", "close": 83.45, "volume": 1106584.0}, {"date": "2018-03-16", "close": 83.41, "volume": 878523.0}, {"date": "2018-03-19", "close": 83.41, "volume": 834896.0}, {"date": "2018-03-20", "close": 83.38, "volume": 1074682.0}, {"date": "2018-03-21", "close": 83.44, "volume": 2404467.0}, {"date": "2018-03-22", "close": 83.48, "volume": 1954888.0}, {"date": "2018-03-23", "close": 83.5, "volume": 1202847.0}, {"date": "2018-03-26", "close": 83.46, "volume": 1729368.0}, {"date": "2018-03-27", "close": 83.52, "volume": 1732617.0}, {"date": "2018-03-28", "close": 83.53, "volume": 1899270.0}, {"date": "2018-03-29", "close": 83.56, "volume": 2998589.0}, {"date": "2018-04-02", "close": 83.49, "volume": 3047693.0}, {"date": "2018-04-03", "close": 83.45, "volume": 3418567.0}, {"date": "2018-04-04", "close": 83.4, "volume": 1717588.0}, {"date": "2018-04-05", "close": 83.42, "volume": 1109600.0}, {"date": "2018-04-06", "close": 83.49, "volume": 1097435.0}, {"date": "2018-04-09", "close": 83.48, "volume": 1737990.0}, {"date": "2018-04-10", "close": 83.44, "volume": 1218506.0}, {"date": "2018-04-11", "close": 83.44, "volume": 985647.0}, {"date": "2018-04-12", "close": 83.39, "volume": 791078.0}, {"date": "2018-04-13", "close": 83.37, "volume": 1040927.0}, {"date": "2018-04-16", "close": 83.36, "volume": 1155907.0}, {"date": "2018-04-17", "close": 83.36, "volume": 892312.0}, {"date": "2018-04-18", "close": 83.29, "volume": 971745.0}, {"date": "2018-04-19", "close": 83.29, "volume": 1410798.0}, {"date": "2018-04-20", "close": 83.26, "volume": 904797.0}, {"date": "2018-04-23", "close": 83.25, "volume": 1861066.0}, {"date": "2018-04-24", "close": 83.27, "volume": 1999369.0}, {"date": "2018-04-25", "close": 83.26, "volume": 2176421.0}, {"date": "2018-04-26", "close": 83.275, "volume": 2538650.0}, {"date": "2018-04-27", "close": 83.3, "volume": 1443706.0}, {"date": "2018-04-30", "close": 83.27, "volume": 1944705.0}, {"date": "2018-05-01", "close": 83.13, "volume": 2027792.0}, {"date": "2018-05-02", "close": 83.16, "volume": 1688925.0}, {"date": "2018-05-03", "close": 83.22, "volume": 2961476.0}, {"date": "2018-05-04", "close": 83.19, "volume": 1348068.0}, {"date": "2018-05-07", "close": 83.19, "volume": 7560352.0}, {"date": "2018-05-08", "close": 83.195, "volume": 9734936.0}, {"date": "2018-05-09", "close": 83.16, "volume": 1009597.0}, {"date": "2018-05-10", "close": 83.16, "volume": 937867.0}, {"date": "2018-05-11", "close": 83.16, "volume": 710177.0}, {"date": "2018-05-14", "close": 83.16, "volume": 1024705.0}, {"date": "2018-05-15", "close": 83.11, "volume": 1086994.0}, {"date": "2018-05-16", "close": 83.11, "volume": 704695.0}, {"date": "2018-05-17", "close": 83.13, "volume": 1015705.0}, {"date": "2018-05-18", "close": 83.17, "volume": 922763.0}, {"date": "2018-05-21", "close": 83.17, "volume": 1286494.0}, {"date": "2018-05-22", "close": 83.17, "volume": 793012.0}, {"date": "2018-05-23", "close": 83.24, "volume": 1179594.0}, {"date": "2018-05-24", "close": 83.29, "volume": 1384770.0}, {"date": "2018-05-25", "close": 83.36, "volume": 612037.0}, {"date": "2018-05-29", "close": 83.6, "volume": 2137546.0}, {"date": "2018-05-30", "close": 83.5, "volume": 1674664.0}, {"date": "2018-05-31", "close": 83.46, "volume": 5748924.0}, {"date": "2018-06-01", "close": 83.27, "volume": 3230554.0}, {"date": "2018-06-04", "close": 83.2, "volume": 1146336.0}, {"date": "2018-06-05", "close": 83.25, "volume": 16965750.0}, {"date": "2018-06-06", "close": 83.22, "volume": 4984660.0}, {"date": "2018-06-07", "close": 83.3, "volume": 4350996.0}, {"date": "2018-06-08", "close": 83.28, "volume": 2375980.0}, {"date": "2018-06-11", "close": 83.25, "volume": 3758978.0}, {"date": "2018-06-12", "close": 83.21, "volume": 3024243.0}, {"date": "2018-06-13", "close": 83.17, "volume": 2351572.0}, {"date": "2018-06-14", "close": 83.2, "volume": 1737412.0}, {"date": "2018-06-15", "close": 83.24, "volume": 2663668.0}, {"date": "2018-06-18", "close": 83.26, "volume": 1027046.0}, {"date": "2018-06-19", "close": 83.29, "volume": 2348523.0}, {"date": "2018-06-20", "close": 83.25, "volume": 1369250.0}, {"date": "2018-06-21", "close": 83.3, "volume": 825180.0}, {"date": "2018-06-22", "close": 83.31, "volume": 1154315.0}, {"date": "2018-06-25", "close": 83.34, "volume": 721344.0}, {"date": "2018-06-26", "close": 83.34, "volume": 3127723.0}, {"date": "2018-06-27", "close": 83.39, "volume": 4012229.0}, {"date": "2018-06-28", "close": 83.39, "volume": 1049975.0}, {"date": "2018-06-29", "close": 83.37, "volume": 4905004.0}, {"date": "2018-07-02", "close": 83.23, "volume": 3517797.0}, {"date": "2018-07-03", "close": 83.26, "volume": 1330618.0}, {"date": "2018-07-05", "close": 83.25, "volume": 1892567.0}, {"date": "2018-07-06", "close": 83.27, "volume": 3113182.0}, {"date": "2018-07-09", "close": 83.22, "volume": 1378696.0}, {"date": "2018-07-10", "close": 83.21, "volume": 2161787.0}, {"date": "2018-07-11", "close": 83.24, "volume": 953314.0}, {"date": "2018-07-12", "close": 83.23, "volume": 1298971.0}, {"date": "2018-07-13", "close": 83.25, "volume": 1241435.0}, {"date": "2018-07-16", "close": 83.23, "volume": 1530694.0}, {"date": "2018-07-17", "close": 83.215, "volume": 2830000.0}, {"date": "2018-07-18", "close": 83.21, "volume": 972797.0}, {"date": "2018-07-19", "close": 83.25, "volume": 1185255.0}, {"date": "2018-07-20", "close": 83.25, "volume": 1730787.0}, {"date": "2018-07-23", "close": 83.2, "volume": 1083088.0}, {"date": "2018-07-24", "close": 83.21, "volume": 1563389.0}, {"date": "2018-07-25", "close": 83.18, "volume": 682784.0}, {"date": "2018-07-26", "close": 83.18, "volume": 2208519.0}, {"date": "2018-07-27", "close": 83.19, "volume": 1425339.0}, {"date": "2018-07-30", "close": 83.19, "volume": 4199587.0}, {"date": "2018-07-31", "close": 83.19, "volume": 2525735.0}, {"date": "2018-08-01", "close": 83.06, "volume": 9125550.0}, {"date": "2018-08-02", "close": 83.11, "volume": 1911300.0}, {"date": "2018-08-03", "close": 83.12, "volume": 1371156.0}, {"date": "2018-08-06", "close": 83.14, "volume": 1148229.0}, {"date": "2018-08-07", "close": 83.11, "volume": 927514.0}, {"date": "2018-08-08", "close": 83.12, "volume": 1438253.0}, {"date": "2018-08-09", "close": 83.17, "volume": 660690.0}, {"date": "2018-08-10", "close": 83.25, "volume": 1496558.0}, {"date": "2018-08-13", "close": 83.23, "volume": 1577408.0}, {"date": "2018-08-14", "close": 83.23, "volume": 1285475.0}, {"date": "2018-08-15", "close": 83.27, "volume": 775015.0}, {"date": "2018-08-16", "close": 83.25, "volume": 987976.0}, {"date": "2018-08-17", "close": 83.28, "volume": 783350.0}, {"date": "2018-08-20", "close": 83.33, "volume": 761675.0}, {"date": "2018-08-21", "close": 83.31, "volume": 1449884.0}, {"date": "2018-08-22", "close": 83.33, "volume": 609773.0}, {"date": "2018-08-23", "close": 83.32, "volume": 702726.0}, {"date": "2018-08-24", "close": 83.33, "volume": 2277157.0}, {"date": "2018-08-27", "close": 83.3, "volume": 952799.0}, {"date": "2018-08-28", "close": 83.27, "volume": 931844.0}, {"date": "2018-08-29", "close": 83.26, "volume": 582219.0}, {"date": "2018-08-30", "close": 83.32, "volume": 1657127.0}, {"date": "2018-08-31", "close": 83.34, "volume": 4047499.0}, {"date": "2018-09-04", "close": 83.19, "volume": 1358683.0}, {"date": "2018-09-05", "close": 83.19, "volume": 846298.0}, {"date": "2018-09-06", "close": 83.22, "volume": 5085853.0}, {"date": "2018-09-07", "close": 83.13, "volume": 835522.0}, {"date": "2018-09-10", "close": 83.14, "volume": 623814.0}, {"date": "2018-09-11", "close": 83.09, "volume": 763703.0}, {"date": "2018-09-12", "close": 83.09, "volume": 687552.0}, {"date": "2018-09-13", "close": 83.1, "volume": 687203.0}, {"date": "2018-09-14", "close": 83.07, "volume": 718481.0}, {"date": "2018-09-17", "close": 83.05, "volume": 2312938.0}, {"date": "2018-09-18", "close": 83.04, "volume": 860424.0}, {"date": "2018-09-19", "close": 83.02, "volume": 659836.0}, {"date": "2018-09-20", "close": 83.05, "volume": 945281.0}, {"date": "2018-09-21", "close": 83.03, "volume": 1873330.0}, {"date": "2018-09-24", "close": 83.03, "volume": 777060.0}, {"date": "2018-09-25", "close": 83.04, "volume": 1217491.0}, {"date": "2018-09-26", "close": 83.05, "volume": 1325876.0}, {"date": "2018-09-27", "close": 83.05, "volume": 901893.0}, {"date": "2018-09-28", "close": 83.09, "volume": 2340290.0}, {"date": "2018-10-01", "close": 82.93, "volume": 3392541.0}, {"date": "2018-10-02", "close": 82.96, "volume": 3058552.0}, {"date": "2018-10-03", "close": 82.92, "volume": 1468215.0}, {"date": "2018-10-04", "close": 82.9, "volume": 1245360.0}, {"date": "2018-10-05", "close": 82.89, "volume": 1692130.0}, {"date": "2018-10-08", "close": 82.87, "volume": 1601939.0}, {"date": "2018-10-09", "close": 82.9, "volume": 2939012.0}, {"date": "2018-10-10", "close": 82.92, "volume": 1956802.0}, {"date": "2018-10-11", "close": 82.95, "volume": 2116067.0}, {"date": "2018-10-12", "close": 82.95, "volume": 2273934.0}, {"date": "2018-10-15", "close": 82.98, "volume": 1770614.0}, {"date": "2018-10-16", "close": 82.95, "volume": 2148784.0}, {"date": "2018-10-17", "close": 82.945, "volume": 1607414.0}, {"date": "2018-10-18", "close": 83.0, "volume": 1329377.0}, {"date": "2018-10-19", "close": 82.95, "volume": 4101009.0}, {"date": "2018-10-22", "close": 82.93, "volume": 2027983.0}, {"date": "2018-10-23", "close": 82.98, "volume": 2864711.0}, {"date": "2018-10-24", "close": 83.11, "volume": 2957270.0}, {"date": "2018-10-25", "close": 83.08, "volume": 2679803.0}, {"date": "2018-10-26", "close": 83.13, "volume": 3797349.0}, {"date": "2018-10-29", "close": 83.16, "volume": 4785446.0}, {"date": "2018-10-30", "close": 83.12, "volume": 5203691.0}, {"date": "2018-10-31", "close": 83.08, "volume": 12632540.0}, {"date": "2018-11-01", "close": 82.98, "volume": 3623581.0}, {"date": "2018-11-02", "close": 82.88, "volume": 3723833.0}, {"date": "2018-11-05", "close": 82.91, "volume": 2360996.0}, {"date": "2018-11-06", "close": 82.89, "volume": 4431487.0}, {"date": "2018-11-07", "close": 82.86, "volume": 1675014.0}, {"date": "2018-11-08", "close": 82.85, "volume": 1332802.0}, {"date": "2018-11-09", "close": 82.89, "volume": 1229474.0}, {"date": "2018-11-12", "close": 82.95, "volume": 994296.0}, {"date": "2018-11-13", "close": 82.96, "volume": 2990072.0}, {"date": "2018-11-14", "close": 83.02, "volume": 3329790.0}, {"date": "2018-11-15", "close": 83.06, "volume": 1952420.0}, {"date": "2018-11-16", "close": 83.12, "volume": 1293168.0}, {"date": "2018-11-19", "close": 83.19, "volume": 1547730.0}, {"date": "2018-11-20", "close": 83.17, "volume": 2307648.0}, {"date": "2018-11-21", "close": 83.17, "volume": 9309915.0}, {"date": "2018-11-23", "close": 83.15, "volume": 1666242.0}, {"date": "2018-11-26", "close": 83.16, "volume": 1764042.0}, {"date": "2018-11-27", "close": 83.17, "volume": 1555150.0}, {"date": "2018-11-28", "close": 83.2, "volume": 2986099.0}, {"date": "2018-11-29", "close": 83.22, "volume": 2217281.0}, {"date": "2018-11-30", "close": 83.25, "volume": 4712648.0}, {"date": "2018-12-03", "close": 83.04, "volume": 2828848.0}, {"date": "2018-12-04", "close": 83.1, "volume": 4062035.0}, {"date": "2018-12-06", "close": 83.18, "volume": 4012187.0}, {"date": "2018-12-07", "close": 83.27, "volume": 2079347.0}, {"date": "2018-12-10", "close": 83.27, "volume": 9725081.0}, {"date": "2018-12-11", "close": 83.19, "volume": 5675489.0}, {"date": "2018-12-12", "close": 83.18, "volume": 4565494.0}, {"date": "2018-12-13", "close": 83.26, "volume": 7531870.0}, {"date": "2018-12-14", "close": 83.305, "volume": 4449241.0}, {"date": "2018-12-17", "close": 83.39, "volume": 5815253.0}, {"date": "2018-12-18", "close": 83.32, "volume": 6566866.0}, {"date": "2018-12-19", "close": 83.34, "volume": 12278850.0}, {"date": "2018-12-20", "close": 83.33, "volume": 7297257.0}, {"date": "2018-12-21", "close": 83.39, "volume": 5547636.0}, {"date": "2018-12-24", "close": 83.46, "volume": 4049118.0}, {"date": "2018-12-26", "close": 83.38, "volume": 6207737.0}, {"date": "2018-12-27", "close": 83.47, "volume": 4207662.0}, {"date": "2018-12-28", "close": 83.59, "volume": 6740101.0}, {"date": "2018-12-31", "close": 83.62, "volume": 4892319.0}, {"date": "2019-01-02", "close": 83.63, "volume": 5380228.0}, {"date": "2019-01-03", "close": 83.8, "volume": 5284577.0}, {"date": "2019-01-04", "close": 83.62, "volume": 5969520.0}, {"date": "2019-01-07", "close": 83.56, "volume": 3632610.0}, {"date": "2019-01-08", "close": 83.51, "volume": 2061642.0}, {"date": "2019-01-09", "close": 83.55, "volume": 4161931.0}, {"date": "2019-01-10", "close": 83.56, "volume": 4037274.0}, {"date": "2019-01-11", "close": 83.61, "volume": 2057091.0}, {"date": "2019-01-14", "close": 83.61, "volume": 1872813.0}, {"date": "2019-01-15", "close": 83.64, "volume": 3311318.0}, {"date": "2019-01-16", "close": 83.62, "volume": 3262194.0}, {"date": "2019-01-17", "close": 83.61, "volume": 2507667.0}, {"date": "2019-01-18", "close": 83.54, "volume": 4135294.0}, {"date": "2019-01-22", "close": 83.61, "volume": 4049826.0}, {"date": "2019-01-23", "close": 83.59, "volume": 7921724.0}, {"date": "2019-01-24", "close": 83.66, "volume": 2012972.0}, {"date": "2019-01-25", "close": 83.6, "volume": 1603503.0}, {"date": "2019-01-28", "close": 83.61, "volume": 5781018.0}, {"date": "2019-01-29", "close": 83.65, "volume": 4065748.0}, {"date": "2019-01-30", "close": 83.76, "volume": 3634997.0}, {"date": "2019-01-31", "close": 83.83, "volume": 7267052.0}, {"date": "2019-02-01", "close": 83.58, "volume": 7391198.0}, {"date": "2019-02-04", "close": 83.58, "volume": 9052378.0}, {"date": "2019-02-05", "close": 83.58, "volume": 3074124.0}, {"date": "2019-02-06", "close": 83.62, "volume": 2689783.0}, {"date": "2019-02-07", "close": 83.68, "volume": 2483148.0}, {"date": "2019-02-08", "close": 83.71, "volume": 2459486.0}, {"date": "2019-02-11", "close": 83.68, "volume": 3230701.0}, {"date": "2019-02-12", "close": 83.67, "volume": 2366038.0}, {"date": "2019-02-13", "close": 83.61, "volume": 3539179.0}, {"date": "2019-02-14", "close": 83.72, "volume": 5773784.0}, {"date": "2019-02-15", "close": 83.68, "volume": 3556359.0}, {"date": "2019-02-19", "close": 83.74, "volume": 8248452.0}, {"date": "2019-02-20", "close": 83.725, "volume": 2679753.0}, {"date": "2019-02-21", "close": 83.7, "volume": 2136655.0}, {"date": "2019-02-22", "close": 83.76, "volume": 2640774.0}, {"date": "2019-02-25", "close": 83.75, "volume": 2964288.0}, {"date": "2019-02-26", "close": 83.79, "volume": 4570655.0}, {"date": "2019-02-27", "close": 83.77, "volume": 2463535.0}, {"date": "2019-02-28", "close": 83.75, "volume": 4136590.0}, {"date": "2019-03-01", "close": 83.54, "volume": 3697755.0}, {"date": "2019-03-04", "close": 83.56, "volume": 6418777.0}, {"date": "2019-03-05", "close": 83.57, "volume": 6175897.0}, {"date": "2019-03-06", "close": 83.63, "volume": 4167312.0}, {"date": "2019-03-07", "close": 83.7, "volume": 3215316.0}, {"date": "2019-03-08", "close": 83.73, "volume": 2626921.0}, {"date": "2019-03-11", "close": 83.71, "volume": 2213508.0}, {"date": "2019-03-12", "close": 83.74, "volume": 3665601.0}, {"date": "2019-03-13", "close": 83.75, "volume": 1174194.0}, {"date": "2019-03-14", "close": 83.77, "volume": 1173305.0}, {"date": "2019-03-15", "close": 83.8, "volume": 1569771.0}, {"date": "2019-03-18", "close": 83.78, "volume": 1092046.0}, {"date": "2019-03-19", "close": 83.77, "volume": 1000106.0}, {"date": "2019-03-20", "close": 83.89, "volume": 2459405.0}, {"date": "2019-03-21", "close": 83.89, "volume": 1371112.0}, {"date": "2019-03-22", "close": 84.03, "volume": 3113557.0}, {"date": "2019-03-25", "close": 84.12, "volume": 3572729.0}, {"date": "2019-03-26", "close": 84.11, "volume": 2374644.0}, {"date": "2019-03-27", "close": 84.18, "volume": 1872516.0}, {"date": "2019-03-28", "close": 84.17, "volume": 1322746.0}, {"date": "2019-03-29", "close": 84.12, "volume": 2277125.0}, {"date": "2019-04-01", "close": 83.87, "volume": 4381749.0}, {"date": "2019-04-02", "close": 83.91, "volume": 2662153.0}, {"date": "2019-04-03", "close": 83.87, "volume": 5005547.0}, {"date": "2019-04-04", "close": 83.89, "volume": 1481193.0}, {"date": "2019-04-05", "close": 83.88, "volume": 6617118.0}, {"date": "2019-04-08", "close": 83.86, "volume": 2756407.0}, {"date": "2019-04-09", "close": 83.87, "volume": 3661333.0}, {"date": "2019-04-10", "close": 83.94, "volume": 2364326.0}, {"date": "2019-04-11", "close": 83.89, "volume": 3379211.0}, {"date": "2019-04-12", "close": 83.84, "volume": 1213279.0}, {"date": "2019-04-15", "close": 83.85, "volume": 1021426.0}, {"date": "2019-04-16", "close": 83.84, "volume": 1335681.0}, {"date": "2019-04-17", "close": 83.87, "volume": 1600604.0}, {"date": "2019-04-18", "close": 83.89, "volume": 1076791.0}, {"date": "2019-04-22", "close": 83.9, "volume": 6156360.0}, {"date": "2019-04-23", "close": 83.94, "volume": 1824560.0}, {"date": "2019-04-24", "close": 83.99, "volume": 3424295.0}, {"date": "2019-04-25", "close": 83.99, "volume": 903033.0}, {"date": "2019-04-26", "close": 84.08, "volume": 2275785.0}, {"date": "2019-04-29", "close": 84.05, "volume": 1009342.0}, {"date": "2019-04-30", "close": 84.11, "volume": 1876007.0}, {"date": "2019-05-01", "close": 83.88, "volume": 1313637.0}, {"date": "2019-05-02", "close": 83.84, "volume": 2138766.0}, {"date": "2019-05-03", "close": 83.87, "volume": 1332337.0}, {"date": "2019-05-06", "close": 83.92, "volume": 1312194.0}, {"date": "2019-05-07", "close": 83.96, "volume": 2815199.0}, {"date": "2019-05-08", "close": 83.95, "volume": 1474535.0}, {"date": "2019-05-09", "close": 84.0, "volume": 1297012.0}, {"date": "2019-05-10", "close": 84.02, "volume": 1558687.0}, {"date": "2019-05-13", "close": 84.12, "volume": 2720845.0}, {"date": "2019-05-14", "close": 84.12, "volume": 3785705.0}, {"date": "2019-05-15", "close": 84.18, "volume": 1521814.0}, {"date": "2019-05-16", "close": 84.13, "volume": 1046621.0}, {"date": "2019-05-17", "close": 84.15, "volume": 1067880.0}, {"date": "2019-05-20", "close": 84.11, "volume": 1095917.0}, {"date": "2019-05-21", "close": 84.07, "volume": 1161519.0}, {"date": "2019-05-22", "close": 84.11, "volume": 2067741.0}, {"date": "2019-05-23", "close": 84.26, "volume": 2773757.0}, {"date": "2019-05-24", "close": 84.23, "volume": 1019645.0}, {"date": "2019-05-28", "close": 84.3, "volume": 1130365.0}, {"date": "2019-05-29", "close": 84.31, "volume": 2631956.0}, {"date": "2019-05-30", "close": 84.38, "volume": 1929384.0}, {"date": "2019-05-31", "close": 84.56, "volume": 11965460.0}, {"date": "2019-06-03", "close": 84.55, "volume": 4621997.0}, {"date": "2019-06-04", "close": 84.49, "volume": 3320420.0}, {"date": "2019-06-05", "close": 84.53, "volume": 14752960.0}, {"date": "2019-06-06", "close": 84.48, "volume": 20687720.0}, {"date": "2019-06-07", "close": 84.57, "volume": 13622530.0}, {"date": "2019-06-10", "close": 84.49, "volume": 7611271.0}, {"date": "2019-06-11", "close": 84.46, "volume": 2211777.0}, {"date": "2019-06-12", "close": 84.53, "volume": 1147896.0}, {"date": "2019-06-13", "close": 84.62, "volume": 2450348.0}, {"date": "2019-06-14", "close": 84.59, "volume": 1992182.0}, {"date": "2019-06-17", "close": 84.55, "volume": 2105272.0}, {"date": "2019-06-18", "close": 84.56, "volume": 5589161.0}, {"date": "2019-06-19", "close": 84.74, "volume": 1893203.0}, {"date": "2019-06-20", "close": 84.78, "volume": 1790067.0}, {"date": "2019-06-21", "close": 84.74, "volume": 8008943.0}, {"date": "2019-06-24", "close": 84.79, "volume": 1715959.0}, {"date": "2019-06-25", "close": 84.81, "volume": 1742673.0}, {"date": "2019-06-26", "close": 84.71, "volume": 1221959.0}, {"date": "2019-06-27", "close": 84.78, "volume": 1276334.0}, {"date": "2019-06-28", "close": 84.78, "volume": 4134206.0}, {"date": "2019-07-01", "close": 84.57, "volume": 4213856.0}, {"date": "2019-07-02", "close": 84.62, "volume": 4841213.0}, {"date": "2019-07-03", "close": 84.64, "volume": 2176428.0}, {"date": "2019-07-05", "close": 84.47, "volume": 1759453.0}, {"date": "2019-07-08", "close": 84.43, "volume": 1587171.0}, {"date": "2019-07-09", "close": 84.4, "volume": 1457305.0}, {"date": "2019-07-10", "close": 84.55, "volume": 1704788.0}, {"date": "2019-07-11", "close": 84.51, "volume": 1227299.0}, {"date": "2019-07-12", "close": 84.52, "volume": 871640.0}, {"date": "2019-07-15", "close": 84.54, "volume": 1385775.0}, {"date": "2019-07-16", "close": 84.51, "volume": 1350075.0}, {"date": "2019-07-17", "close": 84.59, "volume": 1457492.0}, {"date": "2019-07-18", "close": 84.69, "volume": 1438856.0}, {"date": "2019-07-19", "close": 84.6, "volume": 863979.0}, {"date": "2019-07-22", "close": 84.61, "volume": 823315.0}, {"date": "2019-07-23", "close": 84.59, "volume": 1026891.0}, {"date": "2019-07-24", "close": 84.61, "volume": 1364767.0}, {"date": "2019-07-25", "close": 84.56, "volume": 1093756.0}, {"date": "2019-07-26", "close": 84.57, "volume": 1002976.0}, {"date": "2019-07-29", "close": 84.57, "volume": 930572.0}, {"date": "2019-07-30", "close": 84.58, "volume": 933455.0}, {"date": "2019-07-31", "close": 84.57, "volume": 2313402.0}, {"date": "2019-08-01", "close": 84.66, "volume": 3098981.0}, {"date": "2019-08-02", "close": 84.68, "volume": 2626460.0}, {"date": "2019-08-05", "close": 84.85, "volume": 3154513.0}, {"date": "2019-08-06", "close": 84.89, "volume": 3277777.0}, {"date": "2019-08-07", "close": 84.9, "volume": 2352447.0}, {"date": "2019-08-08", "close": 84.87, "volume": 1499003.0}, {"date": "2019-08-09", "close": 84.82, "volume": 1833595.0}, {"date": "2019-08-12", "close": 84.91, "volume": 2403478.0}, {"date": "2019-08-13", "close": 84.81, "volume": 1839466.0}, {"date": "2019-08-14", "close": 84.915, "volume": 3312842.0}, {"date": "2019-08-15", "close": 85.1, "volume": 4823023.0}, {"date": "2019-08-16", "close": 85.09, "volume": 1886567.0}, {"date": "2019-08-19", "close": 85.0, "volume": 1485600.0}, {"date": "2019-08-20", "close": 85.06, "volume": 2015666.0}, {"date": "2019-08-21", "close": 84.98, "volume": 2082451.0}, {"date": "2019-08-22", "close": 84.94, "volume": 956165.0}, {"date": "2019-08-23", "close": 85.08, "volume": 2448864.0}, {"date": "2019-08-26", "close": 85.04, "volume": 1768689.0}, {"date": "2019-08-27", "close": 85.07, "volume": 2179560.0}, {"date": "2019-08-28", "close": 85.09, "volume": 1944372.0}, {"date": "2019-08-29", "close": 85.05, "volume": 3270587.0}, {"date": "2019-08-30", "close": 85.08, "volume": 2542982.0}, {"date": "2019-09-03", "close": 85.0, "volume": 4574286.0}, {"date": "2019-09-04", "close": 85.07, "volume": 1455937.0}, {"date": "2019-09-05", "close": 84.88, "volume": 2145249.0}, {"date": "2019-09-06", "close": 84.89, "volume": 2485471.0}, {"date": "2019-09-09", "close": 84.8, "volume": 2423874.0}, {"date": "2019-09-10", "close": 84.66, "volume": 2262303.0}, {"date": "2019-09-11", "close": 84.66, "volume": 3004985.0}, {"date": "2019-09-12", "close": 84.64, "volume": 3319684.0}, {"date": "2019-09-13", "close": 84.5, "volume": 1951373.0}, {"date": "2019-09-16", "close": 84.57, "volume": 3034060.0}, {"date": "2019-09-17", "close": 84.61, "volume": 1397702.0}, {"date": "2019-09-18", "close": 84.56, "volume": 3278011.0}, {"date": "2019-09-19", "close": 84.57, "volume": 2399308.0}, {"date": "2019-09-20", "close": 84.66, "volume": 2383323.0}, {"date": "2019-09-23", "close": 84.71, "volume": 1537135.0}, {"date": "2019-09-24", "close": 84.8, "volume": 3693090.0}, {"date": "2019-09-25", "close": 84.69, "volume": 2729990.0}, {"date": "2019-09-26", "close": 84.73, "volume": 871488.0}, {"date": "2019-09-27", "close": 84.78, "volume": 1691671.0}, {"date": "2019-09-30", "close": 84.82, "volume": 2325556.0}, {"date": "2019-10-01", "close": 84.78, "volume": 4668917.0}, {"date": "2019-10-02", "close": 84.87, "volume": 2613032.0}, {"date": "2019-10-03", "close": 85.05, "volume": 2441581.0}, {"date": "2019-10-04", "close": 85.04, "volume": 1760774.0}, {"date": "2019-10-07", "close": 84.95, "volume": 1611695.0}, {"date": "2019-10-08", "close": 85.0, "volume": 2153282.0}, {"date": "2019-10-09", "close": 84.95, "volume": 1472532.0}, {"date": "2019-10-10", "close": 84.85, "volume": 3566867.0}, {"date": "2019-10-11", "close": 84.77, "volume": 2933815.0}, {"date": "2019-10-14", "close": 84.78, "volume": 1336666.0}, {"date": "2019-10-15", "close": 84.76, "volume": 2469983.0}, {"date": "2019-10-16", "close": 84.8, "volume": 1840704.0}, {"date": "2019-10-17", "close": 84.8, "volume": 1641211.0}, {"date": "2019-10-18", "close": 84.83, "volume": 1901614.0}, {"date": "2019-10-21", "close": 84.79, "volume": 985532.0}, {"date": "2019-10-22", "close": 84.82, "volume": 1192305.0}, {"date": "2019-10-23", "close": 84.81, "volume": 1578624.0}, {"date": "2019-10-24", "close": 84.81, "volume": 1229111.0}, {"date": "2019-10-25", "close": 84.76, "volume": 982862.0}, {"date": "2019-10-28", "close": 84.73, "volume": 2045014.0}, {"date": "2019-10-29", "close": 84.75, "volume": 1768728.0}, {"date": "2019-10-30", "close": 84.8, "volume": 1622520.0}, {"date": "2019-10-31", "close": 84.95, "volume": 2719252.0}, {"date": "2019-11-01", "close": 84.76, "volume": 3436219.0}, {"date": "2019-11-04", "close": 84.7, "volume": 2540441.0}, {"date": "2019-11-05", "close": 84.64, "volume": 2078543.0}, {"date": "2019-11-06", "close": 84.69, "volume": 1237093.0}, {"date": "2019-11-07", "close": 84.59, "volume": 2284942.0}, {"date": "2019-11-08", "close": 84.6, "volume": 2300498.0}, {"date": "2019-11-11", "close": 84.62, "volume": 1329557.0}, {"date": "2019-11-12", "close": 84.63, "volume": 2647807.0}, {"date": "2019-11-13", "close": 84.67, "volume": 1679807.0}, {"date": "2019-11-14", "close": 84.75, "volume": 2754468.0}, {"date": "2019-11-15", "close": 84.72, "volume": 2456123.0}, {"date": "2019-11-18", "close": 84.76, "volume": 1049900.0}, {"date": "2019-11-19", "close": 84.75, "volume": 1630744.0}, {"date": "2019-11-20", "close": 84.79, "volume": 1767097.0}, {"date": "2019-11-21", "close": 84.75, "volume": 1288043.0}, {"date": "2019-11-22", "close": 84.735, "volume": 3148137.0}, {"date": "2019-11-25", "close": 84.75, "volume": 3597072.0}, {"date": "2019-11-26", "close": 84.79, "volume": 1792204.0}, {"date": "2019-11-27", "close": 84.74, "volume": 1090079.0}, {"date": "2019-11-29", "close": 84.77, "volume": 1220152.0}, {"date": "2019-12-02", "close": 84.61, "volume": 4211493.0}, {"date": "2019-12-03", "close": 84.73, "volume": 2036800.0}, {"date": "2019-12-04", "close": 84.69, "volume": 2018068.0}, {"date": "2019-12-05", "close": 84.65, "volume": 1965936.0}, {"date": "2019-12-06", "close": 84.62, "volume": 2024444.0}, {"date": "2019-12-09", "close": 84.62, "volume": 1482224.0}, {"date": "2019-12-10", "close": 84.58, "volume": 1214057.0}, {"date": "2019-12-11", "close": 84.65, "volume": 1223112.0}, {"date": "2019-12-12", "close": 84.57, "volume": 1627420.0}, {"date": "2019-12-13", "close": 84.67, "volume": 1630474.0}, {"date": "2019-12-16", "close": 84.62, "volume": 1568755.0}, {"date": "2019-12-17", "close": 84.64, "volume": 1764027.0}, {"date": "2019-12-18", "close": 84.65, "volume": 1677418.0}, {"date": "2019-12-19", "close": 84.53, "volume": 1464475.0}, {"date": "2019-12-20", "close": 84.53, "volume": 1413579.0}, {"date": "2019-12-23", "close": 84.51, "volume": 2008618.0}, {"date": "2019-12-24", "close": 84.52, "volume": 895507.0}, {"date": "2019-12-26", "close": 84.55, "volume": 1156886.0}, {"date": "2019-12-27", "close": 84.61, "volume": 1388343.0}, {"date": "2019-12-30", "close": 84.64, "volume": 1630793.0}, {"date": "2019-12-31", "close": 84.63, "volume": 3025577.0}, {"date": "2020-01-02", "close": 84.67, "volume": 2665249.0}, {"date": "2020-01-03", "close": 84.74, "volume": 2039864.0}, {"date": "2020-01-06", "close": 84.71, "volume": 1132074.0}, {"date": "2020-01-07", "close": 84.71, "volume": 1103652.0}, {"date": "2020-01-08", "close": 84.67, "volume": 1864334.0}, {"date": "2020-01-09", "close": 84.68, "volume": 1424364.0}, {"date": "2020-01-10", "close": 84.7, "volume": 1065931.0}, {"date": "2020-01-13", "close": 84.69, "volume": 1275636.0}, {"date": "2020-01-14", "close": 84.7, "volume": 2323419.0}, {"date": "2020-01-15", "close": 84.74, "volume": 2467908.0}, {"date": "2020-01-16", "close": 84.74, "volume": 1995066.0}, {"date": "2020-01-17", "close": 84.77, "volume": 1592584.0}, {"date": "2020-01-21", "close": 84.79, "volume": 2814623.0}, {"date": "2020-01-22", "close": 84.805, "volume": 1878403.0}, {"date": "2020-01-23", "close": 84.84, "volume": 6874173.0}, {"date": "2020-01-24", "close": 84.87, "volume": 3717512.0}, {"date": "2020-01-27", "close": 84.96, "volume": 1915484.0}, {"date": "2020-01-28", "close": 84.92, "volume": 1233417.0}, {"date": "2020-01-29", "close": 85.0, "volume": 1269063.0}, {"date": "2020-01-30", "close": 85.01, "volume": 1348276.0}, {"date": "2020-01-31", "close": 85.12, "volume": 4298922.0}, {"date": "2020-02-03", "close": 84.96, "volume": 4133898.0}, {"date": "2020-02-04", "close": 84.87, "volume": 1575547.0}, {"date": "2020-02-05", "close": 84.81, "volume": 2229279.0}, {"date": "2020-02-06", "close": 84.83, "volume": 1505777.0}, {"date": "2020-02-07", "close": 84.88, "volume": 1408168.0}, {"date": "2020-02-10", "close": 84.92, "volume": 982748.0}, {"date": "2020-02-11", "close": 84.88, "volume": 1911184.0}, {"date": "2020-02-12", "close": 84.84, "volume": 1400470.0}, {"date": "2020-02-13", "close": 84.86, "volume": 1700698.0}, {"date": "2020-02-14", "close": 84.895, "volume": 1560047.0}, {"date": "2020-02-18", "close": 84.93, "volume": 1669419.0}, {"date": "2020-02-19", "close": 84.94, "volume": 1422834.0}, {"date": "2020-02-20", "close": 84.96, "volume": 2051793.0}, {"date": "2020-02-21", "close": 85.03, "volume": 1798828.0}, {"date": "2020-02-24", "close": 85.17, "volume": 2725232.0}, {"date": "2020-02-25", "close": 85.26, "volume": 3026990.0}, {"date": "2020-02-26", "close": 85.32, "volume": 3688178.0}, {"date": "2020-02-27", "close": 85.42, "volume": 6008760.0}, {"date": "2020-02-28", "close": 85.73, "volume": 9558329.0}, {"date": "2020-03-02", "close": 85.57, "volume": 14995960.0}, {"date": "2020-03-03", "close": 85.905, "volume": 7232343.0}, {"date": "2020-03-04", "close": 85.92, "volume": 5711925.0}, {"date": "2020-03-05", "close": 86.1, "volume": 3797271.0}, {"date": "2020-03-06", "close": 86.2, "volume": 4378295.0}, {"date": "2020-03-09", "close": 86.67, "volume": 44360020.0}, {"date": "2020-03-10", "close": 86.29, "volume": 11970240.0}, {"date": "2020-03-11", "close": 86.19, "volume": 7873170.0}, {"date": "2020-03-12", "close": 86.17, "volume": 12312320.0}, {"date": "2020-03-13", "close": 86.28, "volume": 9422433.0}, {"date": "2020-03-16", "close": 86.42, "volume": 12123870.0}, {"date": "2020-03-17", "close": 86.22, "volume": 10487840.0}, {"date": "2020-03-18", "close": 86.11, "volume": 11907530.0}, {"date": "2020-03-19", "close": 86.26, "volume": 12898430.0}, {"date": "2020-03-20", "close": 86.49, "volume": 10683740.0}, {"date": "2020-03-23", "close": 86.59, "volume": 9471996.0}, {"date": "2020-03-24", "close": 86.47, "volume": 8366404.0}, {"date": "2020-03-25", "close": 86.57, "volume": 6098016.0}, {"date": "2020-03-26", "close": 86.67, "volume": 8381033.0}, {"date": "2020-03-27", "close": 86.65, "volume": 37087860.0}, {"date": "2020-03-30", "close": 86.69, "volume": 5650832.0}, {"date": "2020-03-31", "close": 86.67, "volume": 5677868.0}, {"date": "2020-04-01", "close": 86.62, "volume": 6923871.0}, {"date": "2020-04-02", "close": 86.64, "volume": 5879706.0}, {"date": "2020-04-03", "close": 86.62, "volume": 5018134.0}, {"date": "2020-04-06", "close": 86.56, "volume": 4869086.0}, {"date": "2020-04-07", "close": 86.54, "volume": 7881246.0}, {"date": "2020-04-08", "close": 86.59, "volume": 4890633.0}, {"date": "2020-04-09", "close": 86.62, "volume": 5400997.0}, {"date": "2020-04-13", "close": 86.63, "volume": 3356174.0}, {"date": "2020-04-14", "close": 86.625, "volume": 4712243.0}, {"date": "2020-04-15", "close": 86.66, "volume": 4270044.0}, {"date": "2020-04-16", "close": 86.68, "volume": 2383565.0}, {"date": "2020-04-17", "close": 86.65, "volume": 3282747.0}, {"date": "2020-04-20", "close": 86.65, "volume": 5969410.0}, {"date": "2020-04-21", "close": 86.67, "volume": 3610356.0}, {"date": "2020-04-22", "close": 86.64, "volume": 4836958.0}, {"date": "2020-04-23", "close": 86.63, "volume": 3010011.0}, {"date": "2020-04-24", "close": 86.63, "volume": 3117641.0}, {"date": "2020-04-27", "close": 86.63, "volume": 4928828.0}, {"date": "2020-04-28", "close": 86.66, "volume": 3706978.0}, {"date": "2020-04-29", "close": 86.65, "volume": 4285717.0}, {"date": "2020-04-30", "close": 86.8, "volume": 9557260.0}, {"date": "2020-05-01", "close": 86.6, "volume": 5135002.0}, {"date": "2020-05-04", "close": 86.6, "volume": 5813434.0}, {"date": "2020-05-05", "close": 86.59, "volume": 4334026.0}, {"date": "2020-05-06", "close": 86.62, "volume": 2007285.0}, {"date": "2020-05-07", "close": 86.68, "volume": 2455580.0}, {"date": "2020-05-08", "close": 86.66, "volume": 2690005.0}, {"date": "2020-05-11", "close": 86.63, "volume": 4067638.0}, {"date": "2020-05-12", "close": 86.65, "volume": 2670398.0}, {"date": "2020-05-13", "close": 86.65, "volume": 3829446.0}, {"date": "2020-05-14", "close": 86.63, "volume": 2284601.0}, {"date": "2020-05-15", "close": 86.68, "volume": 1942895.0}, {"date": "2020-05-18", "close": 86.61, "volume": 2762100.0}, {"date": "2020-05-19", "close": 86.66, "volume": 2976457.0}, {"date": "2020-05-20", "close": 86.66, "volume": 3497882.0}, {"date": "2020-05-21", "close": 86.64, "volume": 3246339.0}, {"date": "2020-05-22", "close": 86.64, "volume": 2592499.0}, {"date": "2020-05-26", "close": 86.64, "volume": 4356165.0}, {"date": "2020-05-27", "close": 86.62, "volume": 3507628.0}, {"date": "2020-05-28", "close": 86.66, "volume": 3433392.0}, {"date": "2020-05-29", "close": 86.66, "volume": 6906736.0}, {"date": "2020-06-01", "close": 86.58, "volume": 6995489.0}, {"date": "2020-06-02", "close": 86.58, "volume": 3869304.0}, {"date": "2020-06-03", "close": 86.51, "volume": 4476420.0}, {"date": "2020-06-04", "close": 86.53, "volume": 4350037.0}, {"date": "2020-06-05", "close": 86.5, "volume": 4391336.0}, {"date": "2020-06-08", "close": 86.48, "volume": 4200221.0}, {"date": "2020-06-09", "close": 86.51, "volume": 7839894.0}, {"date": "2020-06-10", "close": 86.56, "volume": 3146570.0}, {"date": "2020-06-11", "close": 86.52, "volume": 3244689.0}, {"date": "2020-06-12", "close": 86.55, "volume": 3355977.0}, {"date": "2020-06-15", "close": 86.53, "volume": 3245974.0}, {"date": "2020-06-16", "close": 86.52, "volume": 5306440.0}, {"date": "2020-06-17", "close": 86.55, "volume": 3369564.0}, {"date": "2020-06-18", "close": 86.54, "volume": 2027071.0}, {"date": "2020-06-19", "close": 86.56, "volume": 3477557.0}, {"date": "2020-06-22", "close": 86.54, "volume": 2597914.0}, {"date": "2020-06-23", "close": 86.56, "volume": 2792100.0}, {"date": "2020-06-24", "close": 86.57, "volume": 2111002.0}, {"date": "2020-06-25", "close": 86.57, "volume": 1716773.0}, {"date": "2020-06-26", "close": 86.6, "volume": 4109942.0}, {"date": "2020-06-29", "close": 86.62, "volume": 2766179.0}, {"date": "2020-06-30", "close": 86.61, "volume": 4443443.0}, {"date": "2020-07-01", "close": 86.52, "volume": 4789354.0}, {"date": "2020-07-02", "close": 86.56, "volume": 2662838.0}, {"date": "2020-07-06", "close": 86.53, "volume": 3406720.0}, {"date": "2020-07-07", "close": 86.55, "volume": 2938978.0}, {"date": "2020-07-08", "close": 86.55, "volume": 3454852.0}, {"date": "2020-07-09", "close": 86.57, "volume": 2508862.0}, {"date": "2020-07-10", "close": 86.54, "volume": 2447414.0}, {"date": "2020-07-13", "close": 86.54, "volume": 2332086.0}, {"date": "2020-07-14", "close": 86.55, "volume": 2112529.0}, {"date": "2020-07-15", "close": 86.56, "volume": 4553240.0}, {"date": "2020-07-16", "close": 86.56, "volume": 1750084.0}, {"date": "2020-07-17", "close": 86.58, "volume": 2016218.0}, {"date": "2020-07-20", "close": 86.56, "volume": 3534555.0}, {"date": "2020-07-21", "close": 86.58, "volume": 4017934.0}, {"date": "2020-07-22", "close": 86.57, "volume": 3776567.0}, {"date": "2020-07-23", "close": 86.57, "volume": 2263147.0}, {"date": "2020-07-24", "close": 86.58, "volume": 3056043.0}, {"date": "2020-07-27", "close": 86.55, "volume": 2250869.0}, {"date": "2020-07-28", "close": 86.57, "volume": 3804525.0}, {"date": "2020-07-29", "close": 86.59, "volume": 2551304.0}, {"date": "2020-07-30", "close": 86.62, "volume": 2016890.0}, {"date": "2020-07-31", "close": 86.63, "volume": 3229790.0}, {"date": "2020-08-03", "close": 86.58, "volume": 2979843.0}, {"date": "2020-08-04", "close": 86.59, "volume": 2871042.0}, {"date": "2020-08-05", "close": 86.57, "volume": 3037492.0}, {"date": "2020-08-06", "close": 86.57, "volume": 1793433.0}, {"date": "2020-08-07", "close": 86.56, "volume": 3944486.0}, {"date": "2020-08-10", "close": 86.54, "volume": 2089867.0}, {"date": "2020-08-11", "close": 86.52, "volume": 3345702.0}, {"date": "2020-08-12", "close": 86.5, "volume": 4246913.0}, {"date": "2020-08-13", "close": 86.49, "volume": 2073844.0}, {"date": "2020-08-14", "close": 86.5, "volume": 2548612.0}, {"date": "2020-08-17", "close": 86.51, "volume": 2655078.0}, {"date": "2020-08-18", "close": 86.52, "volume": 2106596.0}, {"date": "2020-08-19", "close": 86.52, "volume": 2065128.0}, {"date": "2020-08-20", "close": 86.52, "volume": 2121038.0}, {"date": "2020-08-21", "close": 86.51, "volume": 3337635.0}, {"date": "2020-08-24", "close": 86.5, "volume": 2834055.0}, {"date": "2020-08-25", "close": 86.51, "volume": 1986558.0}, {"date": "2020-08-26", "close": 86.51, "volume": 2983266.0}, {"date": "2020-08-27", "close": 86.5, "volume": 2608987.0}, {"date": "2020-08-28", "close": 86.53, "volume": 3445506.0}, {"date": "2020-08-31", "close": 86.56, "volume": 2357174.0}, {"date": "2020-09-01", "close": 86.49, "volume": 3093554.0}, {"date": "2020-09-02", "close": 86.5, "volume": 3682630.0}, {"date": "2020-09-03", "close": 86.49, "volume": 2547328.0}, {"date": "2020-09-04", "close": 86.46, "volume": 2904359.0}, {"date": "2020-09-08", "close": 86.47, "volume": 2014693.0}, {"date": "2020-09-09", "close": 86.48, "volume": 3009068.0}, {"date": "2020-09-10", "close": 86.47, "volume": 2909980.0}, {"date": "2020-09-11", "close": 86.49, "volume": 2109783.0}, {"date": "2020-09-14", "close": 86.48, "volume": 1993045.0}, {"date": "2020-09-15", "close": 86.485, "volume": 2013059.0}, {"date": "2020-09-16", "close": 86.5, "volume": 2551223.0}, {"date": "2020-09-17", "close": 86.48, "volume": 2494688.0}, {"date": "2020-09-18", "close": 86.49, "volume": 2334170.0}, {"date": "2020-09-21", "close": 86.48, "volume": 3969181.0}, {"date": "2020-09-22", "close": 86.5, "volume": 2108452.0}, {"date": "2020-09-23", "close": 86.5, "volume": 3298330.0}, {"date": "2020-09-24", "close": 86.49, "volume": 2955171.0}, {"date": "2020-09-25", "close": 86.5, "volume": 1786147.0}, {"date": "2020-09-28", "close": 86.51, "volume": 2777709.0}, {"date": "2020-09-29", "close": 86.5, "volume": 2568922.0}, {"date": "2020-09-30", "close": 86.51, "volume": 3112042.0}, {"date": "2020-10-01", "close": 86.45, "volume": 3890777.0}, {"date": "2020-10-02", "close": 86.46, "volume": 3081296.0}, {"date": "2020-10-05", "close": 86.43, "volume": 3139826.0}, {"date": "2020-10-06", "close": 86.43, "volume": 2618210.0}, {"date": "2020-10-07", "close": 86.42, "volume": 3613434.0}, {"date": "2020-10-08", "close": 86.42, "volume": 1996740.0}, {"date": "2020-10-09", "close": 86.42, "volume": 1977719.0}, {"date": "2020-10-12", "close": 86.44, "volume": 2400888.0}, {"date": "2020-10-13", "close": 86.43, "volume": 5330575.0}, {"date": "2020-10-14", "close": 86.43, "volume": 8129592.0}, {"date": "2020-10-15", "close": 86.45, "volume": 6851519.0}, {"date": "2020-10-16", "close": 86.44, "volume": 1562138.0}, {"date": "2020-10-19", "close": 86.44, "volume": 2499188.0}, {"date": "2020-10-20", "close": 86.43, "volume": 1991795.0}, {"date": "2020-10-21", "close": 86.43, "volume": 1788722.0}, {"date": "2020-10-22", "close": 86.4, "volume": 3063285.0}, {"date": "2020-10-23", "close": 86.41, "volume": 2014396.0}, {"date": "2020-10-26", "close": 86.42, "volume": 2319209.0}, {"date": "2020-10-27", "close": 86.42, "volume": 1981998.0}, {"date": "2020-10-28", "close": 86.42, "volume": 4930214.0}, {"date": "2020-10-29", "close": 86.44, "volume": 3688786.0}, {"date": "2020-10-30", "close": 86.43, "volume": 3562349.0}, {"date": "2020-11-02", "close": 86.39, "volume": 3642472.0}, {"date": "2020-11-03", "close": 86.37, "volume": 1739617.0}, {"date": "2020-11-04", "close": 86.39, "volume": 4432569.0}, {"date": "2020-11-05", "close": 86.37, "volume": 4645998.0}, {"date": "2020-11-06", "close": 86.38, "volume": 2479203.0}, {"date": "2020-11-09", "close": 86.35, "volume": 5418552.0}, {"date": "2020-11-10", "close": 86.34, "volume": 3162195.0}, {"date": "2020-11-11", "close": 86.32, "volume": 2643226.0}, {"date": "2020-11-12", "close": 86.33, "volume": 3915821.0}, {"date": "2020-11-13", "close": 86.33, "volume": 3156801.0}, {"date": "2020-11-16", "close": 86.35, "volume": 3752942.0}, {"date": "2020-11-17", "close": 86.34, "volume": 3457886.0}, {"date": "2020-11-18", "close": 86.34, "volume": 2325192.0}, {"date": "2020-11-19", "close": 86.36, "volume": 1900692.0}, {"date": "2020-11-20", "close": 86.37, "volume": 1784746.0}, {"date": "2020-11-23", "close": 86.37, "volume": 1640515.0}, {"date": "2020-11-24", "close": 86.38, "volume": 2649502.0}, {"date": "2020-11-25", "close": 86.39, "volume": 2449882.0}, {"date": "2020-11-27", "close": 86.39, "volume": 1378931.0}, {"date": "2020-11-30", "close": 86.41, "volume": 3375332.0}, {"date": "2020-12-01", "close": 86.33, "volume": 6173937.0}, {"date": "2020-12-02", "close": 86.35, "volume": 2297115.0}, {"date": "2020-12-03", "close": 86.37, "volume": 2751896.0}, {"date": "2020-12-04", "close": 86.36, "volume": 2825229.0}, {"date": "2020-12-07", "close": 86.38, "volume": 3213923.0}, {"date": "2020-12-08", "close": 86.36, "volume": 2559782.0}, {"date": "2020-12-09", "close": 86.35, "volume": 2828977.0}, {"date": "2020-12-10", "close": 86.37, "volume": 2977702.0}, {"date": "2020-12-11", "close": 86.42, "volume": 1802218.0}, {"date": "2020-12-14", "close": 86.41, "volume": 2805366.0}, {"date": "2020-12-15", "close": 86.41, "volume": 1969271.0}, {"date": "2020-12-16", "close": 86.41, "volume": 1444744.0}, {"date": "2020-12-17", "close": 86.38, "volume": 2541198.0}, {"date": "2020-12-18", "close": 86.37, "volume": 2924189.0}, {"date": "2020-12-21", "close": 86.37, "volume": 2249128.0}, {"date": "2020-12-22", "close": 86.37, "volume": 1928380.0}, {"date": "2020-12-23", "close": 86.39, "volume": 2821599.0}, {"date": "2020-12-24", "close": 86.37, "volume": 1039535.0}, {"date": "2020-12-28", "close": 86.38, "volume": 1836388.0}, {"date": "2020-12-29", "close": 86.38, "volume": 2010588.0}, {"date": "2020-12-30", "close": 86.385, "volume": 1327546.0}, {"date": "2020-12-31", "close": 86.38, "volume": 1949873.0}, {"date": "2021-01-04", "close": 86.39, "volume": 2989315.0}, {"date": "2021-01-05", "close": 86.39, "volume": 2529355.0}, {"date": "2021-01-06", "close": 86.34, "volume": 2082064.0}, {"date": "2021-01-07", "close": 86.36, "volume": 4207981.0}, {"date": "2021-01-08", "close": 86.35, "volume": 2760350.0}, {"date": "2021-01-11", "close": 86.34, "volume": 2545698.0}, {"date": "2021-01-12", "close": 86.34, "volume": 4048413.0}, {"date": "2021-01-13", "close": 86.33, "volume": 2021798.0}, {"date": "2021-01-14", "close": 86.34, "volume": 3343987.0}, {"date": "2021-01-15", "close": 86.35, "volume": 3148317.0}, {"date": "2021-01-19", "close": 86.38, "volume": 3019485.0}, {"date": "2021-01-20", "close": 86.37, "volume": 2392297.0}, {"date": "2021-01-21", "close": 86.38, "volume": 1574739.0}, {"date": "2021-01-22", "close": 86.38, "volume": 4095825.0}, {"date": "2021-01-25", "close": 86.39, "volume": 2037463.0}, {"date": "2021-01-26", "close": 86.38, "volume": 2015507.0}, {"date": "2021-01-27", "close": 86.38, "volume": 3786772.0}, {"date": "2021-01-28", "close": 86.37, "volume": 2429739.0}, {"date": "2021-01-29", "close": 86.4, "volume": 3238033.0}, {"date": "2021-02-01", "close": 86.38, "volume": 3266406.0}, {"date": "2021-02-02", "close": 86.35, "volume": 2245466.0}, {"date": "2021-02-03", "close": 86.36, "volume": 2219030.0}, {"date": "2021-02-04", "close": 86.36, "volume": 1848156.0}, {"date": "2021-02-05", "close": 86.38, "volume": 1495925.0}, {"date": "2021-02-08", "close": 86.37, "volume": 2193173.0}, {"date": "2021-02-09", "close": 86.35, "volume": 1930692.0}, {"date": "2021-02-10", "close": 86.36, "volume": 3016105.0}, {"date": "2021-02-11", "close": 86.36, "volume": 2348631.0}, {"date": "2021-02-12", "close": 86.37, "volume": 3364626.0}, {"date": "2021-02-16", "close": 86.34, "volume": 3364180.0}, {"date": "2021-02-17", "close": 86.36, "volume": 2307583.0}, {"date": "2021-02-18", "close": 86.36, "volume": 2362284.0}, {"date": "2021-02-19", "close": 86.37, "volume": 2113893.0}, {"date": "2021-02-22", "close": 86.35, "volume": 3801620.0}, {"date": "2021-02-23", "close": 86.36, "volume": 9025877.0}, {"date": "2021-02-24", "close": 86.335, "volume": 2530053.0}, {"date": "2021-02-25", "close": 86.21, "volume": 4956102.0}, {"date": "2021-02-26", "close": 86.32, "volume": 5187495.0}, {"date": "2021-03-01", "close": 86.29, "volume": 3366650.0}, {"date": "2021-03-02", "close": 86.31, "volume": 5519172.0}, {"date": "2021-03-03", "close": 86.26, "volume": 2406121.0}, {"date": "2021-03-04", "close": 86.26, "volume": 2566125.0}, {"date": "2021-03-05", "close": 86.26, "volume": 4413562.0}, {"date": "2021-03-08", "close": 86.23, "volume": 2729744.0}, {"date": "2021-03-09", "close": 86.23, "volume": 3255495.0}, {"date": "2021-03-10", "close": 86.26, "volume": 2859968.0}, {"date": "2021-03-11", "close": 86.26, "volume": 3578472.0}, {"date": "2021-03-12", "close": 86.25, "volume": 1824701.0}, {"date": "2021-03-15", "close": 86.26, "volume": 2273724.0}, {"date": "2021-03-16", "close": 86.26, "volume": 1853629.0}, {"date": "2021-03-17", "close": 86.28, "volume": 3413308.0}, {"date": "2021-03-18", "close": 86.27, "volume": 4692063.0}, {"date": "2021-03-19", "close": 86.27, "volume": 3276263.0}, {"date": "2021-03-22", "close": 86.26, "volume": 2118497.0}, {"date": "2021-03-23", "close": 86.27, "volume": 3241298.0}, {"date": "2021-03-24", "close": 86.29, "volume": 2322782.0}, {"date": "2021-03-25", "close": 86.3, "volume": 2771615.0}, {"date": "2021-03-26", "close": 86.3, "volume": 3068507.0}, {"date": "2021-03-29", "close": 86.28, "volume": 2181979.0}, {"date": "2021-03-30", "close": 86.28, "volume": 2213821.0}, {"date": "2021-03-31", "close": 86.25, "volume": 4480991.0}, {"date": "2021-04-01", "close": 86.23, "volume": 3614332.0}, {"date": "2021-04-05", "close": 86.21, "volume": 3118189.0}, {"date": "2021-04-06", "close": 86.23, "volume": 2497050.0}, {"date": "2021-04-07", "close": 86.24, "volume": 3509128.0}, {"date": "2021-04-08", "close": 86.27, "volume": 2109839.0}, {"date": "2021-04-09", "close": 86.24, "volume": 2496235.0}, {"date": "2021-04-12", "close": 86.22, "volume": 1687139.0}, {"date": "2021-04-13", "close": 86.25, "volume": 1237093.0}, {"date": "2021-04-14", "close": 86.25, "volume": 1413992.0}, {"date": "2021-04-15", "close": 86.27, "volume": 1843415.0}, {"date": "2021-04-16", "close": 86.26, "volume": 1674902.0}, {"date": "2021-04-19", "close": 86.25, "volume": 2063912.0}, {"date": "2021-04-20", "close": 86.27, "volume": 2012682.0}, {"date": "2021-04-21", "close": 86.29, "volume": 2061005.0}, {"date": "2021-04-22", "close": 86.28, "volume": 4373501.0}, {"date": "2021-04-23", "close": 86.26, "volume": 1535169.0}, {"date": "2021-04-26", "close": 86.24, "volume": 1265841.0}, {"date": "2021-04-27", "close": 86.23, "volume": 1473029.0}, {"date": "2021-04-28", "close": 86.25, "volume": 2032696.0}, {"date": "2021-04-29", "close": 86.27, "volume": 1552872.0}, {"date": "2021-04-30", "close": 86.28, "volume": 2367555.0}, {"date": "2021-05-03", "close": 86.26, "volume": 2910393.0}, {"date": "2021-05-04", "close": 86.26, "volume": 1972896.0}, {"date": "2021-05-05", "close": 86.28, "volume": 1301938.0}, {"date": "2021-05-06", "close": 86.28, "volume": 1981393.0}, {"date": "2021-05-07", "close": 86.31, "volume": 1950378.0}, {"date": "2021-05-10", "close": 86.28, "volume": 2483740.0}, {"date": "2021-05-11", "close": 86.27, "volume": 2629953.0}, {"date": "2021-05-12", "close": 86.26, "volume": 4113077.0}, {"date": "2021-05-13", "close": 86.28, "volume": 5497188.0}, {"date": "2021-05-14", "close": 86.28, "volume": 3836409.0}, {"date": "2021-05-17", "close": 86.28, "volume": 3860980.0}, {"date": "2021-05-18", "close": 86.29, "volume": 3419218.0}, {"date": "2021-05-19", "close": 86.26, "volume": 5213506.0}, {"date": "2021-05-20", "close": 86.3, "volume": 4010986.0}, {"date": "2021-05-21", "close": 86.28, "volume": 1822359.0}, {"date": "2021-05-24", "close": 86.3, "volume": 2565564.0}, {"date": "2021-05-25", "close": 86.3, "volume": 2403859.0}, {"date": "2021-05-26", "close": 86.32, "volume": 1810651.0}, {"date": "2021-05-27", "close": 86.32, "volume": 1257851.0}, {"date": "2021-05-28", "close": 86.32, "volume": 2054734.0}, {"date": "2021-06-01", "close": 86.29, "volume": 2265796.0}, {"date": "2021-06-02", "close": 86.3, "volume": 1235014.0}, {"date": "2021-06-03", "close": 86.27, "volume": 1607825.0}, {"date": "2021-06-04", "close": 86.3, "volume": 2060560.0}, {"date": "2021-06-07", "close": 86.29, "volume": 1240316.0}, {"date": "2021-06-08", "close": 86.31, "volume": 1504358.0}, {"date": "2021-06-09", "close": 86.29, "volume": 2283981.0}, {"date": "2021-06-10", "close": 86.32, "volume": 1736345.0}, {"date": "2021-06-11", "close": 86.3, "volume": 1661231.0}, {"date": "2021-06-14", "close": 86.27, "volume": 3526825.0}, {"date": "2021-06-15", "close": 86.26, "volume": 12066420.0}, {"date": "2021-06-16", "close": 86.18, "volume": 2094794.0}, {"date": "2021-06-17", "close": 86.175, "volume": 2527062.0}, {"date": "2021-06-18", "close": 86.11, "volume": 4317706.0}, {"date": "2021-06-21", "close": 86.13, "volume": 5551353.0}, {"date": "2021-06-22", "close": 86.18, "volume": 2681291.0}, {"date": "2021-06-23", "close": 86.12, "volume": 2761196.0}, {"date": "2021-06-24", "close": 86.13, "volume": 1273539.0}, {"date": "2021-06-25", "close": 86.12, "volume": 1344306.0}, {"date": "2021-06-28", "close": 86.15, "volume": 1484889.0}, {"date": "2021-06-29", "close": 86.14, "volume": 1691246.0}, {"date": "2021-06-30", "close": 86.16, "volume": 2586099.0}, {"date": "2021-07-01", "close": 86.13, "volume": 2227140.0}, {"date": "2021-07-02", "close": 86.17, "volume": 1863438.0}, {"date": "2021-07-06", "close": 86.2, "volume": 3158587.0}, {"date": "2021-07-07", "close": 86.21, "volume": 1722987.0}, {"date": "2021-07-08", "close": 86.25, "volume": 1440827.0}, {"date": "2021-07-09", "close": 86.22, "volume": 1258041.0}, {"date": "2021-07-12", "close": 86.2, "volume": 1270986.0}, {"date": "2021-07-13", "close": 86.13, "volume": 2683316.0}, {"date": "2021-07-14", "close": 86.19, "volume": 1695972.0}, {"date": "2021-07-15", "close": 86.2, "volume": 1396395.0}, {"date": "2021-07-16", "close": 86.19, "volume": 1851597.0}, {"date": "2021-07-19", "close": 86.23, "volume": 9352529.0}, {"date": "2021-07-20", "close": 86.27, "volume": 2405339.0}, {"date": "2021-07-21", "close": 86.24, "volume": 2789486.0}, {"date": "2021-07-22", "close": 86.25, "volume": 2295730.0}, {"date": "2021-07-23", "close": 86.26, "volume": 1386845.0}, {"date": "2021-07-26", "close": 86.24, "volume": 2259181.0}, {"date": "2021-07-27", "close": 86.26, "volume": 1387036.0}, {"date": "2021-07-28", "close": 86.27, "volume": 2438484.0}, {"date": "2021-07-29", "close": 86.27, "volume": 1197552.0}, {"date": "2021-07-30", "close": 86.285, "volume": 2019256.0}, {"date": "2021-08-02", "close": 86.31, "volume": 3399904.0}, {"date": "2021-08-03", "close": 86.31, "volume": 1221668.0}, {"date": "2021-08-04", "close": 86.28, "volume": 1878733.0}, {"date": "2021-08-05", "close": 86.24, "volume": 1399990.0}, {"date": "2021-08-06", "close": 86.21, "volume": 2313651.0}, {"date": "2021-08-09", "close": 86.18, "volume": 1862762.0}, {"date": "2021-08-10", "close": 86.15, "volume": 1198399.0}, {"date": "2021-08-11", "close": 86.19, "volume": 1837290.0}, {"date": "2021-08-12", "close": 86.185, "volume": 1792771.0}, {"date": "2021-08-13", "close": 86.2, "volume": 1332961.0}, {"date": "2021-08-16", "close": 86.22, "volume": 1797140.0}, {"date": "2021-08-17", "close": 86.2, "volume": 1579563.0}, {"date": "2021-08-18", "close": 86.2, "volume": 2310092.0}, {"date": "2021-08-19", "close": 86.2, "volume": 1780792.0}, {"date": "2021-08-20", "close": 86.2, "volume": 1685275.0}, {"date": "2021-08-23", "close": 86.2, "volume": 1532509.0}, {"date": "2021-08-24", "close": 86.185, "volume": 1249913.0}, {"date": "2021-08-25", "close": 86.18, "volume": 1319602.0}, {"date": "2021-08-26", "close": 86.18, "volume": 2078581.0}, {"date": "2021-08-27", "close": 86.24, "volume": 2774897.0}, {"date": "2021-08-30", "close": 86.26, "volume": 1438050.0}, {"date": "2021-08-31", "close": 86.25, "volume": 2052190.0}, {"date": "2021-09-01", "close": 86.23, "volume": 1324639.0}, {"date": "2021-09-02", "close": 86.23, "volume": 1640139.0}, {"date": "2021-09-03", "close": 86.23, "volume": 1136620.0}, {"date": "2021-09-07", "close": 86.2, "volume": 1468731.0}, {"date": "2021-09-08", "close": 86.22, "volume": 1607170.0}, {"date": "2021-09-09", "close": 86.24, "volume": 1600716.0}, {"date": "2021-09-10", "close": 86.21, "volume": 1380158.0}, {"date": "2021-09-13", "close": 86.23, "volume": 1095911.0}, {"date": "2021-09-14", "close": 86.24, "volume": 1422921.0}, {"date": "2021-09-15", "close": 86.24, "volume": 1790457.0}, {"date": "2021-09-16", "close": 86.21, "volume": 1095336.0}, {"date": "2021-09-17", "close": 86.19, "volume": 2904965.0}, {"date": "2021-09-20", "close": 86.21, "volume": 2407385.0}, {"date": "2021-09-21", "close": 86.23, "volume": 1931394.0}, {"date": "2021-09-22", "close": 86.18, "volume": 1606060.0}, {"date": "2021-09-23", "close": 86.13, "volume": 2855784.0}, {"date": "2021-09-24", "close": 86.1, "volume": 1462760.0}, {"date": "2021-09-27", "close": 86.09, "volume": 1835271.0}, {"date": "2021-09-28", "close": 86.1, "volume": 2489469.0}, {"date": "2021-09-29", "close": 86.13, "volume": 3552126.0}, {"date": "2021-09-30", "close": 86.15, "volume": 4498622.0}, {"date": "2021-10-01", "close": 86.18, "volume": 3991692.0}, {"date": "2021-10-04", "close": 86.14, "volume": 12146850.0}, {"date": "2021-10-05", "close": 86.13, "volume": 3590889.0}, {"date": "2021-10-06", "close": 86.12, "volume": 3850157.0}, {"date": "2021-10-07", "close": 86.09, "volume": 2452065.0}, {"date": "2021-10-08", "close": 86.06, "volume": 1969594.0}, {"date": "2021-10-11", "close": 85.99, "volume": 2012130.0}, {"date": "2021-10-12", "close": 86.03, "volume": 1945920.0}, {"date": "2021-10-13", "close": 86.0, "volume": 2764255.0}, {"date": "2021-10-14", "close": 86.0, "volume": 3496539.0}, {"date": "2021-10-15", "close": 85.95, "volume": 2839755.0}, {"date": "2021-10-18", "close": 85.89, "volume": 2968836.0}, {"date": "2021-10-19", "close": 85.92, "volume": 1838627.0}, {"date": "2021-10-20", "close": 85.95, "volume": 2360744.0}, {"date": "2021-10-21", "close": 85.85, "volume": 2117443.0}, {"date": "2021-10-22", "close": 85.83, "volume": 3414922.0}, {"date": "2021-10-25", "close": 85.87, "volume": 1990429.0}, {"date": "2021-10-26", "close": 85.85, "volume": 2870262.0}, {"date": "2021-10-27", "close": 85.83, "volume": 4373573.0}, {"date": "2021-10-28", "close": 85.84, "volume": 2969950.0}, {"date": "2021-10-29", "close": 85.85, "volume": 3957908.0}, {"date": "2021-11-01", "close": 85.8, "volume": 5050509.0}, {"date": "2021-11-02", "close": 85.89, "volume": 2187840.0}, {"date": "2021-11-03", "close": 85.87, "volume": 3242378.0}, {"date": "2021-11-04", "close": 85.95, "volume": 3545790.0}, {"date": "2021-11-05", "close": 85.99, "volume": 2946729.0}, {"date": "2021-11-08", "close": 85.89, "volume": 2293136.0}, {"date": "2021-11-09", "close": 85.94, "volume": 1938726.0}, {"date": "2021-11-10", "close": 85.77, "volume": 5382411.0}, {"date": "2021-11-11", "close": 85.71, "volume": 1839212.0}, {"date": "2021-11-12", "close": 85.78, "volume": 3130827.0}, {"date": "2021-11-15", "close": 85.77, "volume": 2433502.0}, {"date": "2021-11-16", "close": 85.77, "volume": 1722500.0}, {"date": "2021-11-17", "close": 85.8, "volume": 1445867.0}, {"date": "2021-11-18", "close": 85.79, "volume": 1620343.0}, {"date": "2021-11-19", "close": 85.77, "volume": 2791093.0}, {"date": "2021-11-22", "close": 85.67, "volume": 3126588.0}, {"date": "2021-11-23", "close": 85.67, "volume": 2892316.0}, {"date": "2021-11-24", "close": 85.65, "volume": 1613406.0}, {"date": "2021-11-26", "close": 85.82, "volume": 2842685.0}, {"date": "2021-11-29", "close": 85.86, "volume": 3767877.0}, {"date": "2021-11-30", "close": 85.79, "volume": 6358623.0}, {"date": "2021-12-01", "close": 85.75, "volume": 10046170.0}, {"date": "2021-12-02", "close": 85.64, "volume": 4117874.0}, {"date": "2021-12-03", "close": 85.69, "volume": 2931593.0}, {"date": "2021-12-06", "close": 85.62, "volume": 4120371.0}, {"date": "2021-12-07", "close": 85.51, "volume": 4194570.0}, {"date": "2021-12-08", "close": 85.54, "volume": 2396752.0}, {"date": "2021-12-09", "close": 85.51, "volume": 1829284.0}, {"date": "2021-12-10", "close": 85.55, "volume": 1854604.0}, {"date": "2021-12-13", "close": 85.6, "volume": 2589394.0}, {"date": "2021-12-14", "close": 85.55, "volume": 3931711.0}, {"date": "2021-12-15", "close": 85.58, "volume": 5859777.0}, {"date": "2021-12-16", "close": 85.63, "volume": 2523491.0}, {"date": "2021-12-17", "close": 85.59, "volume": 2459279.0}, {"date": "2021-12-20", "close": 85.61, "volume": 5130629.0}, {"date": "2021-12-21", "close": 85.56, "volume": 2031688.0}, {"date": "2021-12-22", "close": 85.55, "volume": 3726037.0}, {"date": "2021-12-23", "close": 85.54, "volume": 1919845.0}, {"date": "2021-12-27", "close": 85.51, "volume": 2270689.0}, {"date": "2021-12-28", "close": 85.51, "volume": 3464825.0}, {"date": "2021-12-29", "close": 85.5, "volume": 3110290.0}, {"date": "2021-12-30", "close": 85.55, "volume": 1619090.0}, {"date": "2021-12-31", "close": 85.54, "volume": 2649465.0}, {"date": "2022-01-03", "close": 85.44, "volume": 5301662.0}, {"date": "2022-01-04", "close": 85.49, "volume": 2759359.0}, {"date": "2022-01-05", "close": 85.38, "volume": 2851916.0}, {"date": "2022-01-06", "close": 85.31, "volume": 3526928.0}, {"date": "2022-01-07", "close": 85.29, "volume": 2657971.0}, {"date": "2022-01-10", "close": 85.24, "volume": 4347337.0}, {"date": "2022-01-11", "close": 85.27, "volume": 15869290.0}, {"date": "2022-01-12", "close": 85.24, "volume": 7286233.0}, {"date": "2022-01-13", "close": 85.28, "volume": 3739129.0}, {"date": "2022-01-14", "close": 85.17, "volume": 2064754.0}, {"date": "2022-01-18", "close": 85.04, "volume": 3259277.0}, {"date": "2022-01-19", "close": 85.08, "volume": 3753507.0}, {"date": "2022-01-20", "close": 85.06, "volume": 2762389.0}, {"date": "2022-01-21", "close": 85.13, "volume": 5322832.0}, {"date": "2022-01-24", "close": 85.18, "volume": 7835751.0}, {"date": "2022-01-25", "close": 85.14, "volume": 4657143.0}, {"date": "2022-01-26", "close": 84.99, "volume": 10878920.0}, {"date": "2022-01-27", "close": 84.92, "volume": 7524880.0}, {"date": "2022-01-28", "close": 84.95, "volume": 4613203.0}, {"date": "2022-01-31", "close": 84.95, "volume": 7218464.0}, {"date": "2022-02-01", "close": 84.92, "volume": 13138480.0}, {"date": "2022-02-02", "close": 84.94, "volume": 5491978.0}, {"date": "2022-02-03", "close": 84.87, "volume": 3620762.0}, {"date": "2022-02-04", "close": 84.7, "volume": 9404747.0}, {"date": "2022-02-07", "close": 84.72, "volume": 3555672.0}, {"date": "2022-02-08", "close": 84.63, "volume": 14355620.0}, {"date": "2022-02-09", "close": 84.62, "volume": 2976858.0}, {"date": "2022-02-10", "close": 84.19, "volume": 5892030.0}, {"date": "2022-02-11", "close": 84.45, "volume": 5432391.0}, {"date": "2022-02-14", "close": 84.27, "volume": 4375551.0}, {"date": "2022-02-15", "close": 84.3, "volume": 2127656.0}, {"date": "2022-02-16", "close": 84.41, "volume": 3335203.0}, {"date": "2022-02-17", "close": 84.46, "volume": 4442939.0}, {"date": "2022-02-18", "close": 84.47, "volume": 2459411.0}, {"date": "2022-02-22", "close": 84.39, "volume": 3487307.0}, {"date": "2022-02-23", "close": 84.34, "volume": 4258702.0}, {"date": "2022-02-24", "close": 84.41, "volume": 4573638.0}, {"date": "2022-02-25", "close": 84.41, "volume": 4279075.0}, {"date": "2022-02-28", "close": 84.56, "volume": 5265329.0}, {"date": "2022-03-01", "close": 84.73, "volume": 7383625.0}, {"date": "2022-03-02", "close": 84.45, "volume": 5250814.0}, {"date": "2022-03-03", "close": 84.45, "volume": 6877437.0}, {"date": "2022-03-04", "close": 84.54, "volume": 2880559.0}, {"date": "2022-03-07", "close": 84.43, "volume": 6302925.0}, {"date": "2022-03-08", "close": 84.32, "volume": 5585666.0}, {"date": "2022-03-09", "close": 84.27, "volume": 4988869.0}, {"date": "2022-03-10", "close": 84.2, "volume": 4780295.0}, {"date": "2022-03-11", "close": 84.17, "volume": 2620755.0}, {"date": "2022-03-14", "close": 83.95, "volume": 3874949.0}, {"date": "2022-03-15", "close": 83.98, "volume": 4999891.0}, {"date": "2022-03-16", "close": 83.9, "volume": 5365115.0}, {"date": "2022-03-17", "close": 83.87, "volume": 4453353.0}, {"date": "2022-03-18", "close": 83.85, "volume": 4946591.0}, {"date": "2022-03-21", "close": 83.57, "volume": 5342635.0}, {"date": "2022-03-22", "close": 83.51, "volume": 2931532.0}, {"date": "2022-03-23", "close": 83.58, "volume": 4184426.0}, {"date": "2022-03-24", "close": 83.555, "volume": 3311324.0}, {"date": "2022-03-25", "close": 83.33, "volume": 4601848.0}, {"date": "2022-03-28", "close": 83.25, "volume": 2991200.0}, {"date": "2022-03-29", "close": 83.29, "volume": 4640391.0}, {"date": "2022-03-30", "close": 83.35, "volume": 5826578.0}, {"date": "2022-03-31", "close": 83.35, "volume": 5328845.0}, {"date": "2022-04-01", "close": 83.14, "volume": 10292290.0}, {"date": "2022-04-04", "close": 83.19, "volume": 5015497.0}, {"date": "2022-04-05", "close": 83.04, "volume": 4694608.0}, {"date": "2022-04-06", "close": 83.1, "volume": 7479724.0}, {"date": "2022-04-07", "close": 83.16, "volume": 6184464.0}, {"date": "2022-04-08", "close": 83.06, "volume": 4539486.0}, {"date": "2022-04-11", "close": 83.08, "volume": 6705364.0}, {"date": "2022-04-12", "close": 83.29, "volume": 5658788.0}, {"date": "2022-04-13", "close": 83.33, "volume": 4808149.0}, {"date": "2022-04-14", "close": 83.18, "volume": 4336224.0}, {"date": "2022-04-18", "close": 83.18, "volume": 4100176.0}, {"date": "2022-04-19", "close": 82.99, "volume": 5810975.0}, {"date": "2022-04-20", "close": 83.04, "volume": 6121816.0}, {"date": "2022-04-21", "close": 82.9, "volume": 7119572.0}, {"date": "2022-04-22", "close": 82.88, "volume": 5425972.0}, {"date": "2022-04-25", "close": 83.01, "volume": 5772388.0}, {"date": "2022-04-26", "close": 83.16, "volume": 6670631.0}, {"date": "2022-04-27", "close": 83.12, "volume": 8770879.0}, {"date": "2022-04-28", "close": 83.06, "volume": 4676407.0}, {"date": "2022-04-29", "close": 82.9, "volume": 8047379.0}, {"date": "2022-05-02", "close": 82.85, "volume": 10907530.0}, {"date": "2022-05-03", "close": 82.81, "volume": 7556831.0}, {"date": "2022-05-04", "close": 83.03, "volume": 11388120.0}, {"date": "2022-05-05", "close": 82.89, "volume": 6415686.0}, {"date": "2022-05-06", "close": 82.88, "volume": 6375093.0}, {"date": "2022-05-09", "close": 83.09, "volume": 6956201.0}, {"date": "2022-05-10", "close": 83.04, "volume": 10070050.0}, {"date": "2022-05-11", "close": 83.05, "volume": 7797949.0}, {"date": "2022-05-12", "close": 83.17, "volume": 5231402.0}, {"date": "2022-05-13", "close": 83.14, "volume": 5002605.0}, {"date": "2022-05-16", "close": 83.19, "volume": 4515807.0}, {"date": "2022-05-17", "close": 83.01, "volume": 3569194.0}, {"date": "2022-05-18", "close": 83.05, "volume": 3613849.0}, {"date": "2022-05-19", "close": 83.17, "volume": 4523470.0}, {"date": "2022-05-20", "close": 83.23, "volume": 4869598.0}, {"date": "2022-05-23", "close": 83.19, "volume": 3648104.0}, {"date": "2022-05-24", "close": 83.38, "volume": 4830058.0}, {"date": "2022-05-25", "close": 83.44, "volume": 3377227.0}, {"date": "2022-05-26", "close": 83.46, "volume": 5493244.0}, {"date": "2022-05-27", "close": 83.48, "volume": 6058594.0}, {"date": "2022-05-31", "close": 83.35, "volume": 8198071.0}, {"date": "2022-06-01", "close": 83.13, "volume": 10980920.0}, {"date": "2022-06-02", "close": 83.15, "volume": 5243187.0}, {"date": "2022-06-03", "close": 83.12, "volume": 3223994.0}, {"date": "2022-06-06", "close": 83.01, "volume": 3584906.0}, {"date": "2022-06-07", "close": 83.02, "volume": 3944931.0}, {"date": "2022-06-08", "close": 82.96, "volume": 4133134.0}, {"date": "2022-06-09", "close": 82.9, "volume": 5332587.0}, {"date": "2022-06-10", "close": 82.55, "volume": 6124187.0}, {"date": "2022-06-13", "close": 82.13, "volume": 8794531.0}, {"date": "2022-06-14", "close": 81.97, "volume": 8106250.0}, {"date": "2022-06-15", "close": 82.29, "volume": 9018311.0}, {"date": "2022-06-16", "close": 82.4, "volume": 8076511.0}, {"date": "2022-06-17", "close": 82.38, "volume": 8188856.0}, {"date": "2022-06-21", "close": 82.35, "volume": 5443795.0}, {"date": "2022-06-22", "close": 82.59, "volume": 4110740.0}, {"date": "2022-06-23", "close": 82.66, "volume": 6229397.0}, {"date": "2022-06-24", "close": 82.64, "volume": 6103315.0}, {"date": "2022-06-27", "close": 82.55, "volume": 7376450.0}, {"date": "2022-06-28", "close": 82.53, "volume": 4399549.0}, {"date": "2022-06-29", "close": 82.63, "volume": 4170781.0}, {"date": "2022-06-30", "close": 82.79, "volume": 16742620.0}, {"date": "2022-07-01", "close": 82.96, "volume": 9559309.0}, {"date": "2022-07-05", "close": 82.95, "volume": 9888833.0}, {"date": "2022-07-06", "close": 82.72, "volume": 4883847.0}, {"date": "2022-07-07", "close": 82.66, "volume": 4906256.0}, {"date": "2022-07-08", "close": 82.56, "volume": 3249139.0}, {"date": "2022-07-11", "close": 82.59, "volume": 16663800.0}, {"date": "2022-07-12", "close": 82.63, "volume": 6373119.0}, {"date": "2022-07-13", "close": 82.54, "volume": 11769770.0}, {"date": "2022-07-14", "close": 82.51, "volume": 6656828.0}, {"date": "2022-07-15", "close": 82.57, "volume": 5961533.0}, {"date": "2022-07-18", "close": 82.52, "volume": 2608178.0}, {"date": "2022-07-19", "close": 82.43, "volume": 9115181.0}, {"date": "2022-07-20", "close": 82.42, "volume": 5453773.0}, {"date": "2022-07-21", "close": 82.65, "volume": 5850141.0}, {"date": "2022-07-22", "close": 82.86, "volume": 6038120.0}, {"date": "2022-07-25", "close": 82.79, "volume": 20449490.0}, {"date": "2022-07-26", "close": 82.75, "volume": 2854610.0}, {"date": "2022-07-27", "close": 82.88, "volume": 7051604.0}, {"date": "2022-07-28", "close": 83.06, "volume": 5573729.0}, {"date": "2022-07-29", "close": 83.05, "volume": 5546072.0}, {"date": "2022-08-01", "close": 82.96, "volume": 6463002.0}, {"date": "2022-08-02", "close": 82.67, "volume": 14265330.0}, {"date": "2022-08-03", "close": 82.7, "volume": 6485460.0}, {"date": "2022-08-04", "close": 82.81, "volume": 5411514.0}, {"date": "2022-08-05", "close": 82.47, "volume": 5049734.0}, {"date": "2022-08-08", "close": 82.55, "volume": 6868912.0}, {"date": "2022-08-09", "close": 82.47, "volume": 3742069.0}, {"date": "2022-08-10", "close": 82.55, "volume": 6821137.0}, {"date": "2022-08-11", "close": 82.52, "volume": 4071464.0}, {"date": "2022-08-12", "close": 82.54, "volume": 4782933.0}, {"date": "2022-08-15", "close": 82.61, "volume": 17015900.0}, {"date": "2022-08-16", "close": 82.54, "volume": 3249314.0}, {"date": "2022-08-17", "close": 82.47, "volume": 4162356.0}, {"date": "2022-08-18", "close": 82.59, "volume": 3648304.0}, {"date": "2022-08-19", "close": 82.53, "volume": 4519402.0}, {"date": "2022-08-22", "close": 82.42, "volume": 3739665.0}, {"date": "2022-08-23", "close": 82.46, "volume": 4227567.0}, {"date": "2022-08-24", "close": 82.37, "volume": 4551754.0}, {"date": "2022-08-25", "close": 82.42, "volume": 3026428.0}, {"date": "2022-08-26", "close": 82.4, "volume": 4304031.0}, {"date": "2022-08-29", "close": 82.34, "volume": 3656122.0}, {"date": "2022-08-30", "close": 82.3, "volume": 4626174.0}, {"date": "2022-08-31", "close": 82.29, "volume": 5424183.0}, {"date": "2022-09-01", "close": 82.13, "volume": 6728667.0}, {"date": "2022-09-02", "close": 82.31, "volume": 4105999.0}, {"date": "2022-09-06", "close": 82.13, "volume": 4991782.0}, {"date": "2022-09-07", "close": 82.25, "volume": 4425388.0}, {"date": "2022-09-08", "close": 82.15, "volume": 4979988.0}, {"date": "2022-09-09", "close": 82.08, "volume": 4072276.0}, {"date": "2022-09-12", "close": 82.07, "volume": 3139529.0}, {"date": "2022-09-13", "close": 81.79, "volume": 6543635.0}, {"date": "2022-09-14", "close": 81.72, "volume": 4744769.0}, {"date": "2022-09-15", "close": 81.63, "volume": 3592065.0}, {"date": "2022-09-16", "close": 81.67, "volume": 4366214.0}, {"date": "2022-09-19", "close": 81.58, "volume": 4378218.0}, {"date": "2022-09-20", "close": 81.54, "volume": 15975380.0}, {"date": "2022-09-21", "close": 81.47, "volume": 4475828.0}, {"date": "2022-09-22", "close": 81.32, "volume": 6605144.0}, {"date": "2022-09-23", "close": 81.22, "volume": 10192890.0}, {"date": "2022-09-26", "close": 81.04, "volume": 6145811.0}, {"date": "2022-09-27", "close": 81.04, "volume": 15088340.0}, {"date": "2022-09-28", "close": 81.39, "volume": 7793393.0}, {"date": "2022-09-29", "close": 81.28, "volume": 4735025.0}, {"date": "2022-09-30", "close": 81.21, "volume": 8447051.0}, {"date": "2022-10-03", "close": 81.28, "volume": 8906618.0}, {"date": "2022-10-04", "close": 81.31, "volume": 6219934.0}, {"date": "2022-10-05", "close": 81.23, "volume": 7175990.0}, {"date": "2022-10-06", "close": 81.13, "volume": 5100225.0}, {"date": "2022-10-07", "close": 81.03, "volume": 4619019.0}, {"date": "2022-10-10", "close": 81.0, "volume": 2934870.0}, {"date": "2022-10-11", "close": 81.04, "volume": 3836480.0}, {"date": "2022-10-12", "close": 81.12, "volume": 8787628.0}, {"date": "2022-10-13", "close": 80.88, "volume": 5751582.0}, {"date": "2022-10-14", "close": 80.84, "volume": 5509629.0}, {"date": "2022-10-17", "close": 80.93, "volume": 4013758.0}, {"date": "2022-10-18", "close": 80.97, "volume": 7012036.0}, {"date": "2022-10-19", "close": 80.82, "volume": 4349128.0}, {"date": "2022-10-20", "close": 80.73, "volume": 5797367.0}, {"date": "2022-10-21", "close": 80.94, "volume": 5180332.0}, {"date": "2022-10-24", "close": 80.92, "volume": 3680136.0}, {"date": "2022-10-25", "close": 81.0, "volume": 5113377.0}, {"date": "2022-10-26", "close": 81.07, "volume": 6040310.0}, {"date": "2022-10-27", "close": 81.24, "volume": 4010979.0}, {"date": "2022-10-28", "close": 81.12, "volume": 4464054.0}, {"date": "2022-10-31", "close": 81.0, "volume": 6845902.0}, {"date": "2022-11-01", "close": 80.78, "volume": 5349712.0}, {"date": "2022-11-02", "close": 80.74, "volume": 5714675.0}, {"date": "2022-11-03", "close": 80.59, "volume": 4834041.0}, {"date": "2022-11-04", "close": 80.68, "volume": 4347219.0}, {"date": "2022-11-07", "close": 80.61, "volume": 4391384.0}, {"date": "2022-11-08", "close": 80.69, "volume": 7092232.0}, {"date": "2022-11-09", "close": 80.82, "volume": 4587821.0}, {"date": "2022-11-10", "close": 81.26, "volume": 6631597.0}, {"date": "2022-11-11", "close": 81.24, "volume": 4246001.0}, {"date": "2022-11-14", "close": 81.17, "volume": 7192136.0}, {"date": "2022-11-15", "close": 81.25, "volume": 21231260.0}, {"date": "2022-11-16", "close": 81.26, "volume": 8253337.0}, {"date": "2022-11-17", "close": 81.16, "volume": 5450031.0}, {"date": "2022-11-18", "close": 81.07, "volume": 4372572.0}, {"date": "2022-11-21", "close": 81.05, "volume": 3436027.0}, {"date": "2022-11-22", "close": 81.11, "volume": 3421519.0}, {"date": "2022-11-23", "close": 81.18, "volume": 4070983.0}, {"date": "2022-11-25", "close": 81.19, "volume": 1539026.0}, {"date": "2022-11-28", "close": 81.21, "volume": 4330165.0}, {"date": "2022-11-29", "close": 81.18, "volume": 4708505.0}, {"date": "2022-11-30", "close": 81.42, "volume": 10368920.0}, {"date": "2022-12-01", "close": 81.43, "volume": 23602260.0}, {"date": "2022-12-02", "close": 81.41, "volume": 5163373.0}, {"date": "2022-12-05", "close": 81.18, "volume": 6591465.0}, {"date": "2022-12-06", "close": 81.27, "volume": 4237259.0}, {"date": "2022-12-07", "close": 81.44, "volume": 5160379.0}, {"date": "2022-12-08", "close": 81.36, "volume": 4121093.0}, {"date": "2022-12-09", "close": 81.32, "volume": 4623409.0}, {"date": "2022-12-12", "close": 81.27, "volume": 4593832.0}, {"date": "2022-12-13", "close": 81.51, "volume": 5790798.0}, {"date": "2022-12-14", "close": 81.52, "volume": 5651652.0}, {"date": "2022-12-15", "close": 81.35, "volume": 6163276.0}, {"date": "2022-12-16", "close": 81.43, "volume": 3987731.0}, {"date": "2022-12-19", "close": 81.33, "volume": 4845797.0}, {"date": "2022-12-20", "close": 81.33, "volume": 3735582.0}, {"date": "2022-12-21", "close": 81.41, "volume": 5219359.0}, {"date": "2022-12-22", "close": 81.36, "volume": 6612801.0}, {"date": "2022-12-23", "close": 81.32, "volume": 2737223.0}, {"date": "2022-12-27", "close": 81.21, "volume": 3969636.0}, {"date": "2022-12-28", "close": 81.21, "volume": 4308903.0}, {"date": "2022-12-29", "close": 81.27, "volume": 4149238.0}, {"date": "2022-12-30", "close": 81.17, "volume": 6051634.0}, {"date": "2023-01-03", "close": 81.24, "volume": 7190486.0}, {"date": "2023-01-04", "close": 81.32, "volume": 4098487.0}, {"date": "2023-01-05", "close": 81.21, "volume": 4879267.0}, {"date": "2023-01-06", "close": 81.52, "volume": 6357598.0}, {"date": "2023-01-09", "close": 81.6, "volume": 6204760.0}, {"date": "2023-01-10", "close": 81.53, "volume": 3993045.0}, {"date": "2023-01-11", "close": 81.6, "volume": 6779692.0}, {"date": "2023-01-12", "close": 81.78, "volume": 5571066.0}, {"date": "2023-01-13", "close": 81.64, "volume": 4546529.0}, {"date": "2023-01-17", "close": 81.69, "volume": 5843408.0}, {"date": "2023-01-18", "close": 81.87, "volume": 4551591.0}, {"date": "2023-01-19", "close": 81.85, "volume": 4791768.0}, {"date": "2023-01-20", "close": 81.78, "volume": 4042219.0}, {"date": "2023-01-23", "close": 81.7, "volume": 5559304.0}, {"date": "2023-01-24", "close": 81.73, "volume": 4179169.0}, {"date": "2023-01-25", "close": 81.78, "volume": 3169430.0}, {"date": "2023-01-26", "close": 81.73, "volume": 5417000.0}, {"date": "2023-01-27", "close": 81.73, "volume": 3822679.0}, {"date": "2023-01-30", "close": 81.65, "volume": 6446172.0}, {"date": "2023-01-31", "close": 81.8, "volume": 7241118.0}, {"date": "2023-02-01", "close": 81.79, "volume": 8447441.0}, {"date": "2023-02-02", "close": 81.8, "volume": 10328780.0}, {"date": "2023-02-03", "close": 81.5, "volume": 7167469.0}, {"date": "2023-02-06", "close": 81.27, "volume": 4078961.0}, {"date": "2023-02-07", "close": 81.31, "volume": 4899954.0}, {"date": "2023-02-08", "close": 81.34, "volume": 5112674.0}, {"date": "2023-02-09", "close": 81.28, "volume": 4328568.0}, {"date": "2023-02-10", "close": 81.24, "volume": 5046285.0}, {"date": "2023-02-13", "close": 81.26, "volume": 4916346.0}, {"date": "2023-02-14", "close": 81.09, "volume": 7889637.0}, {"date": "2023-02-15", "close": 81.1, "volume": 5026263.0}, {"date": "2023-02-16", "close": 81.11, "volume": 6081591.0}, {"date": "2023-02-17", "close": 81.18, "volume": 3773902.0}, {"date": "2023-02-21", "close": 81.02, "volume": 6391392.0}, {"date": "2023-02-22", "close": 81.06, "volume": 3889568.0}, {"date": "2023-02-23", "close": 81.11, "volume": 4072877.0}, {"date": "2023-02-24", "close": 80.94, "volume": 4189647.0}, {"date": "2023-02-27", "close": 81.01, "volume": 3246623.0}, {"date": "2023-02-28", "close": 80.99, "volume": 3978259.0}, {"date": "2023-03-01", "close": 80.68, "volume": 5386141.0}, {"date": "2023-03-02", "close": 80.71, "volume": 6634436.0}, {"date": "2023-03-03", "close": 80.76, "volume": 6045081.0}, {"date": "2023-03-06", "close": 80.72, "volume": 3862477.0}, {"date": "2023-03-07", "close": 80.55, "volume": 6748749.0}, {"date": "2023-03-08", "close": 80.51, "volume": 7627859.0}, {"date": "2023-03-09", "close": 80.77, "volume": 6480303.0}, {"date": "2023-03-10", "close": 81.21, "volume": 10588620.0}, {"date": "2023-03-13", "close": 82.02, "volume": 12061390.0}, {"date": "2023-03-14", "close": 81.71, "volume": 18453090.0}, {"date": "2023-03-15", "close": 82.19, "volume": 13411610.0}, {"date": "2023-03-16", "close": 81.86, "volume": 8525355.0}, {"date": "2023-03-17", "close": 82.27, "volume": 8629668.0}, {"date": "2023-03-20", "close": 82.17, "volume": 4907862.0}, {"date": "2023-03-21", "close": 81.86, "volume": 4840908.0}, {"date": "2023-03-22", "close": 82.24, "volume": 8003583.0}, {"date": "2023-03-23", "close": 82.48, "volume": 4930753.0}, {"date": "2023-03-24", "close": 82.52, "volume": 8638814.0}, {"date": "2023-03-27", "close": 82.17, "volume": 3942522.0}, {"date": "2023-03-28", "close": 82.08, "volume": 9564942.0}, {"date": "2023-03-29", "close": 82.05, "volume": 4047538.0}, {"date": "2023-03-30", "close": 82.06, "volume": 4077273.0}, {"date": "2023-03-31", "close": 82.16, "volume": 6451523.0}, {"date": "2023-04-03", "close": 82.08, "volume": 9610777.0}, {"date": "2023-04-04", "close": 82.27, "volume": 4905457.0}, {"date": "2023-04-05", "close": 82.38, "volume": 7535529.0}, {"date": "2023-04-06", "close": 82.35, "volume": 4666766.0}, {"date": "2023-04-10", "close": 82.06, "volume": 3702256.0}, {"date": "2023-04-11", "close": 82.05, "volume": 2725396.0}, {"date": "2023-04-12", "close": 82.14, "volume": 6091323.0}, {"date": "2023-04-13", "close": 82.19, "volume": 3350603.0}, {"date": "2023-04-14", "close": 82.0, "volume": 3160990.0}, {"date": "2023-04-17", "close": 81.88, "volume": 3293305.0}, {"date": "2023-04-18", "close": 81.86, "volume": 3581232.0}, {"date": "2023-04-19", "close": 81.79, "volume": 5923218.0}, {"date": "2023-04-20", "close": 81.99, "volume": 4592456.0}, {"date": "2023-04-21", "close": 81.94, "volume": 3348285.0}, {"date": "2023-04-24", "close": 82.03, "volume": 1906015.0}, {"date": "2023-04-25", "close": 82.35, "volume": 3373412.0}, {"date": "2023-04-26", "close": 82.25, "volume": 4804208.0}, {"date": "2023-04-27", "close": 82.09, "volume": 3452234.0}, {"date": "2023-04-28", "close": 82.18, "volume": 4325276.0}, {"date": "2023-05-01", "close": 81.81, "volume": 3339703.0}, {"date": "2023-05-02", "close": 82.08, "volume": 5394075.0}, {"date": "2023-05-03", "close": 82.28, "volume": 4568795.0}, {"date": "2023-05-04", "close": 82.41, "volume": 8624945.0}, {"date": "2023-05-05", "close": 82.21, "volume": 3375175.0}, {"date": "2023-05-08", "close": 82.08, "volume": 3166686.0}, {"date": "2023-05-09", "close": 82.06, "volume": 4479296.0}, {"date": "2023-05-10", "close": 82.26, "volume": 4931833.0}, {"date": "2023-05-11", "close": 82.31, "volume": 7866510.0}, {"date": "2023-05-12", "close": 82.17, "volume": 8635320.0}, {"date": "2023-05-15", "close": 82.18, "volume": 3605129.0}, {"date": "2023-05-16", "close": 82.08, "volume": 6905300.0}, {"date": "2023-05-17", "close": 81.99, "volume": 4660258.0}, {"date": "2023-05-18", "close": 81.84, "volume": 4385677.0}, {"date": "2023-05-19", "close": 81.78, "volume": 5650339.0}, {"date": "2023-05-22", "close": 81.75, "volume": 4024306.0}, {"date": "2023-05-23", "close": 81.74, "volume": 8964030.0}, {"date": "2023-05-24", "close": 81.64, "volume": 5761402.0}, {"date": "2023-05-25", "close": 81.46, "volume": 7552796.0}, {"date": "2023-05-26", "close": 81.44, "volume": 3728673.0}, {"date": "2023-05-30", "close": 81.6, "volume": 4441842.0}, {"date": "2023-05-31", "close": 81.68, "volume": 7230436.0}, {"date": "2023-06-01", "close": 81.61, "volume": 5119302.0}, {"date": "2023-06-02", "close": 81.38, "volume": 9465259.0}, {"date": "2023-06-05", "close": 81.4, "volume": 5934141.0}, {"date": "2023-06-06", "close": 81.36, "volume": 4313384.0}, {"date": "2023-06-07", "close": 81.3, "volume": 6869424.0}, {"date": "2023-06-08", "close": 81.43, "volume": 4306569.0}, {"date": "2023-06-09", "close": 81.28, "volume": 4022447.0}, {"date": "2023-06-12", "close": 81.35, "volume": 3825100.0}, {"date": "2023-06-13", "close": 81.2, "volume": 4872372.0}, {"date": "2023-06-14", "close": 81.15, "volume": 6175913.0}, {"date": "2023-06-15", "close": 81.32, "volume": 6384579.0}, {"date": "2023-06-16", "close": 81.21, "volume": 5079927.0}, {"date": "2023-06-20", "close": 81.24, "volume": 4788576.0}, {"date": "2023-06-21", "close": 81.24, "volume": 20688490.0}, {"date": "2023-06-22", "close": 81.15, "volume": 4198741.0}, {"date": "2023-06-23", "close": 81.22, "volume": 3892852.0}, {"date": "2023-06-26", "close": 81.28, "volume": 3101525.0}, {"date": "2023-06-27", "close": 81.16, "volume": 3574268.0}, {"date": "2023-06-28", "close": 81.25, "volume": 4298898.0}, {"date": "2023-06-29", "close": 81.05, "volume": 4646447.0}, {"date": "2023-06-30", "close": 81.08, "volume": 6958746.0}, {"date": "2023-07-03", "close": 80.78, "volume": 3599341.0}, {"date": "2023-07-05", "close": 80.76, "volume": 6045824.0}, {"date": "2023-07-06", "close": 80.71, "volume": 8591950.0}, {"date": "2023-07-07", "close": 80.8, "volume": 3944092.0}, {"date": "2023-07-10", "close": 80.92, "volume": 2857982.0}, {"date": "2023-07-11", "close": 80.91, "volume": 3659394.0}, {"date": "2023-07-12", "close": 81.15, "volume": 5069027.0}, {"date": "2023-07-13", "close": 81.38, "volume": 4954767.0}, {"date": "2023-07-14", "close": 81.17, "volume": 4248948.0}, {"date": "2023-07-17", "close": 81.2, "volume": 4027909.0}, {"date": "2023-07-18", "close": 81.2, "volume": 2590749.0}, {"date": "2023-07-19", "close": 81.23, "volume": 7015793.0}, {"date": "2023-07-20", "close": 81.13, "volume": 8745735.0}, {"date": "2023-07-21", "close": 81.14, "volume": 3891857.0}, {"date": "2023-07-24", "close": 81.04, "volume": 4127302.0}, {"date": "2023-07-25", "close": 81.03, "volume": 3275705.0}, {"date": "2023-07-26", "close": 81.11, "volume": 4339683.0}, {"date": "2023-07-27", "close": 80.99, "volume": 5591581.0}, {"date": "2023-07-28", "close": 81.1, "volume": 6008612.0}, {"date": "2023-07-31", "close": 81.12, "volume": 4074260.0}, {"date": "2023-08-01", "close": 80.84, "volume": 4958075.0}, {"date": "2023-08-02", "close": 80.88, "volume": 4046444.0}, {"date": "2023-08-03", "close": 80.91, "volume": 4110097.0}, {"date": "2023-08-04", "close": 81.07, "volume": 3590389.0}, {"date": "2023-08-07", "close": 81.1, "volume": 10383840.0}, {"date": "2023-08-08", "close": 81.14, "volume": 3016999.0}, {"date": "2023-08-09", "close": 81.09, "volume": 3198250.0}, {"date": "2023-08-10", "close": 81.05, "volume": 3867878.0}, {"date": "2023-08-11", "close": 80.97, "volume": 3596078.0}, {"date": "2023-08-14", "close": 80.9, "volume": 3217260.0}, {"date": "2023-08-15", "close": 80.93, "volume": 4782054.0}, {"date": "2023-08-16", "close": 80.89, "volume": 3794252.0}, {"date": "2023-08-17", "close": 80.98, "volume": 6059391.0}, {"date": "2023-08-18", "close": 81.01, "volume": 3090613.0}, {"date": "2023-08-21", "close": 80.92, "volume": 2642387.0}, {"date": "2023-08-22", "close": 80.88, "volume": 2734522.0}, {"date": "2023-08-23", "close": 81.03, "volume": 5508952.0}, {"date": "2023-08-24", "close": 80.98, "volume": 3653069.0}, {"date": "2023-08-25", "close": 80.93, "volume": 4682313.0}, {"date": "2023-08-28", "close": 80.98, "volume": 2798341.0}, {"date": "2023-08-29", "close": 81.16, "volume": 5272162.0}, {"date": "2023-08-30", "close": 81.16, "volume": 4512400.0}, {"date": "2023-08-31", "close": 81.24, "volume": 3948690.0}, {"date": "2023-09-01", "close": 80.99, "volume": 4157540.0}, {"date": "2023-09-05", "close": 80.89, "volume": 4130025.0}, {"date": "2023-09-06", "close": 80.8, "volume": 5001147.0}, {"date": "2023-09-07", "close": 80.95, "volume": 3130760.0}, {"date": "2023-09-08", "close": 80.91, "volume": 3582633.0}, {"date": "2023-09-11", "close": 80.93, "volume": 2750626.0}, {"date": "2023-09-12", "close": 80.89, "volume": 3358425.0}, {"date": "2023-09-13", "close": 80.96, "volume": 3489477.0}, {"date": "2023-09-14", "close": 80.94, "volume": 3349274.0}, {"date": "2023-09-15", "close": 80.9, "volume": 4055926.0}, {"date": "2023-09-18", "close": 80.89, "volume": 2676709.0}, {"date": "2023-09-19", "close": 80.83, "volume": 3162974.0}, {"date": "2023-09-20", "close": 80.78, "volume": 3583674.0}, {"date": "2023-09-21", "close": 80.82, "volume": 5170770.0}, {"date": "2023-09-22", "close": 80.9, "volume": 3907958.0}, {"date": "2023-09-25", "close": 80.87, "volume": 3439073.0}, {"date": "2023-09-26", "close": 80.88, "volume": 14216340.0}, {"date": "2023-09-27", "close": 80.82, "volume": 5777619.0}, {"date": "2023-09-28", "close": 80.96, "volume": 4522562.0}, {"date": "2023-09-29", "close": 80.97, "volume": 6015169.0}, {"date": "2023-10-02", "close": 80.68, "volume": 5670966.0}, {"date": "2023-10-03", "close": 80.62, "volume": 6707633.0}, {"date": "2023-10-04", "close": 80.8, "volume": 5927028.0}, {"date": "2023-10-05", "close": 80.88, "volume": 4665580.0}, {"date": "2023-10-06", "close": 80.81, "volume": 3456825.0}, {"date": "2023-10-09", "close": 81.05, "volume": 4119313.0}, {"date": "2023-10-10", "close": 81.0, "volume": 5135738.0}, {"date": "2023-10-11", "close": 80.98, "volume": 3131523.0}, {"date": "2023-10-12", "close": 80.88, "volume": 5361989.0}, {"date": "2023-10-13", "close": 80.93, "volume": 3506301.0}, {"date": "2023-10-16", "close": 80.88, "volume": 2967881.0}, {"date": "2023-10-17", "close": 80.7, "volume": 4245164.0}, {"date": "2023-10-18", "close": 80.7, "volume": 5232789.0}, {"date": "2023-10-19", "close": 80.81, "volume": 5556676.0}, {"date": "2023-10-20", "close": 80.94, "volume": 3660519.0}, {"date": "2023-10-23", "close": 80.99, "volume": 4261762.0}, {"date": "2023-10-24", "close": 80.97, "volume": 13761460.0}, {"date": "2023-10-25", "close": 80.88, "volume": 4773568.0}, {"date": "2023-10-26", "close": 81.04, "volume": 4710796.0}, {"date": "2023-10-27", "close": 81.09, "volume": 3858198.0}, {"date": "2023-10-30", "close": 81.06, "volume": 4816820.0}, {"date": "2023-10-31", "close": 81.03, "volume": 3917356.0}, {"date": "2023-11-01", "close": 80.98, "volume": 7362887.0}, {"date": "2023-11-02", "close": 80.99, "volume": 7828378.0}, {"date": "2023-11-03", "close": 81.21, "volume": 8024339.0}, {"date": "2023-11-06", "close": 81.06, "volume": 6061357.0}, {"date": "2023-11-07", "close": 81.12, "volume": 4546616.0}, {"date": "2023-11-08", "close": 81.1, "volume": 4421998.0}, {"date": "2023-11-09", "close": 80.98, "volume": 6032947.0}, {"date": "2023-11-10", "close": 81.0, "volume": 3917140.0}, {"date": "2023-11-13", "close": 81.03, "volume": 7360311.0}, {"date": "2023-11-14", "close": 81.35, "volume": 7956519.0}, {"date": "2023-11-15", "close": 81.2, "volume": 5069560.0}, {"date": "2023-11-16", "close": 81.34, "volume": 4086481.0}, {"date": "2023-11-17", "close": 81.28, "volume": 3381825.0}, {"date": "2023-11-20", "close": 81.29, "volume": 6247347.0}, {"date": "2023-11-21", "close": 81.34, "volume": 2590495.0}, {"date": "2023-11-22", "close": 81.35, "volume": 4803348.0}, {"date": "2023-11-24", "close": 81.29, "volume": 1575243.0}, {"date": "2023-11-27", "close": 81.39, "volume": 4004137.0}, {"date": "2023-11-28", "close": 81.54, "volume": 20920980.0}, {"date": "2023-11-29", "close": 81.7, "volume": 4423108.0}, {"date": "2023-11-30", "close": 81.65, "volume": 5204195.0}, {"date": "2023-12-01", "close": 81.64, "volume": 11831170.0}, {"date": "2023-12-04", "close": 81.52, "volume": 4431084.0}, {"date": "2023-12-05", "close": 81.62, "volume": 12179970.0}, {"date": "2023-12-06", "close": 81.6, "volume": 6794608.0}, {"date": "2023-12-07", "close": 81.66, "volume": 4977789.0}, {"date": "2023-12-08", "close": 81.48, "volume": 3367792.0}, {"date": "2023-12-11", "close": 81.5, "volume": 2963903.0}, {"date": "2023-12-12", "close": 81.51, "volume": 3268595.0}, {"date": "2023-12-13", "close": 81.92, "volume": 10843760.0}, {"date": "2023-12-14", "close": 81.8, "volume": 9304292.0}, {"date": "2023-12-15", "close": 81.71, "volume": 7178291.0}, {"date": "2023-12-18", "close": 81.7, "volume": 3760557.0}, {"date": "2023-12-19", "close": 81.73, "volume": 5159319.0}, {"date": "2023-12-20", "close": 81.84, "volume": 5163961.0}, {"date": "2023-12-21", "close": 81.92, "volume": 6662906.0}, {"date": "2023-12-22", "close": 81.95, "volume": 3387901.0}, {"date": "2023-12-26", "close": 81.91, "volume": 2503158.0}, {"date": "2023-12-27", "close": 82.01, "volume": 2584685.0}, {"date": "2023-12-28", "close": 82.0, "volume": 2408657.0}, {"date": "2023-12-29", "close": 82.04, "volume": 5075600.0}, {"date": "2024-01-02", "close": 81.94, "volume": 4983503.0}, {"date": "2024-01-03", "close": 81.96, "volume": 4336465.0}, {"date": "2024-01-04", "close": 81.91, "volume": 2923742.0}, {"date": "2024-01-05", "close": 81.89, "volume": 8105425.0}, {"date": "2024-01-08", "close": 81.96, "volume": 4654928.0}, {"date": "2024-01-09", "close": 81.98, "volume": 5227579.0}, {"date": "2024-01-10", "close": 81.98, "volume": 6432268.0}, {"date": "2024-01-11", "close": 82.17, "volume": 4904180.0}, {"date": "2024-01-12", "close": 82.34, "volume": 6809877.0}, {"date": "2024-01-16", "close": 82.21, "volume": 8427216.0}, {"date": "2024-01-17", "close": 82.05, "volume": 6717390.0}, {"date": "2024-01-18", "close": 82.09, "volume": 4490326.0}, {"date": "2024-01-19", "close": 82.03, "volume": 5469265.0}, {"date": "2024-01-22", "close": 82.07, "volume": 4607562.0}, {"date": "2024-01-23", "close": 82.06, "volume": 3355601.0}, {"date": "2024-01-24", "close": 82.02, "volume": 4708474.0}, {"date": "2024-01-25", "close": 82.17, "volume": 5493172.0}, {"date": "2024-01-26", "close": 82.12, "volume": 4654793.0}, {"date": "2024-01-29", "close": 82.2, "volume": 3344748.0}, {"date": "2024-01-30", "close": 82.15, "volume": 2345785.0}, {"date": "2024-01-31", "close": 82.3, "volume": 7413106.0}, {"date": "2024-02-01", "close": 82.18, "volume": 8288149.0}, {"date": "2024-02-02", "close": 81.92, "volume": 8260702.0}, {"date": "2024-02-05", "close": 81.76, "volume": 5968536.0}, {"date": "2024-02-06", "close": 81.89, "volume": 3603413.0}, {"date": "2024-02-07", "close": 81.86, "volume": 3044093.0}, {"date": "2024-02-08", "close": 81.84, "volume": 2233524.0}, {"date": "2024-02-09", "close": 81.81, "volume": 2523893.0}, {"date": "2024-02-12", "close": 81.82, "volume": 2730544.0}, {"date": "2024-02-13", "close": 81.56, "volume": 5284927.0}, {"date": "2024-02-14", "close": 81.68, "volume": 5431558.0}, {"date": "2024-02-15", "close": 81.76, "volume": 3772550.0}, {"date": "2024-02-16", "close": 81.66, "volume": 7850424.0}, {"date": "2024-02-20", "close": 81.71, "volume": 6172806.0}, {"date": "2024-02-21", "close": 81.64, "volume": 8591059.0}, {"date": "2024-02-22", "close": 81.63, "volume": 15501450.0}, {"date": "2024-02-23", "close": 81.67, "volume": 3869312.0}, {"date": "2024-02-26", "close": 81.61, "volume": 4547223.0}, {"date": "2024-02-27", "close": 81.61, "volume": 3432551.0}, {"date": "2024-02-28", "close": 81.69, "volume": 3239528.0}, {"date": "2024-02-29", "close": 81.74, "volume": 8834044.0}, {"date": "2024-03-01", "close": 81.66, "volume": 4883057.0}, {"date": "2024-03-04", "close": 81.58, "volume": 2416324.0}, {"date": "2024-03-05", "close": 81.64, "volume": 4102851.0}, {"date": "2024-03-06", "close": 81.66, "volume": 5338731.0}, {"date": "2024-03-07", "close": 81.76, "volume": 2987781.0}, {"date": "2024-03-08", "close": 81.8, "volume": 2387679.0}, {"date": "2024-03-11", "close": 81.73, "volume": 3509641.0}, {"date": "2024-03-12", "close": 81.65, "volume": 2260910.0}, {"date": "2024-03-13", "close": 81.61, "volume": 2223318.0}, {"date": "2024-03-14", "close": 81.54, "volume": 4084968.0}, {"date": "2024-03-15", "close": 81.49, "volume": 3045533.0}, {"date": "2024-03-18", "close": 81.5, "volume": 1971783.0}, {"date": "2024-03-19", "close": 81.57, "volume": 1821665.0}, {"date": "2024-03-20", "close": 81.7, "volume": 4768959.0}, {"date": "2024-03-21", "close": 81.7, "volume": 3708535.0}, {"date": "2024-03-22", "close": 81.76, "volume": 2037984.0}, {"date": "2024-03-25", "close": 81.72, "volume": 3700589.0}, {"date": "2024-03-26", "close": 81.74, "volume": 2183509.0}, {"date": "2024-03-27", "close": 81.83, "volume": 2585327.0}, {"date": "2024-03-28", "close": 81.78, "volume": 5702855.0}, {"date": "2024-04-01", "close": 81.34, "volume": 4661806.0}, {"date": "2024-04-02", "close": 81.38, "volume": 3485054.0}, {"date": "2024-04-03", "close": 81.44, "volume": 2904131.0}, {"date": "2024-04-04", "close": 81.52, "volume": 2805986.0}, {"date": "2024-04-05", "close": 81.39, "volume": 3967127.0}, {"date": "2024-04-08", "close": 81.31, "volume": 3335809.0}, {"date": "2024-04-09", "close": 81.39, "volume": 2680968.0}, {"date": "2024-04-10", "close": 81.06, "volume": 6329375.0}, {"date": "2024-04-11", "close": 81.16, "volume": 6686538.0}, {"date": "2024-04-12", "close": 81.21, "volume": 5387500.0}, {"date": "2024-04-15", "close": 81.18, "volume": 4841352.0}, {"date": "2024-04-16", "close": 81.13, "volume": 3062848.0}, {"date": "2024-04-17", "close": 81.19, "volume": 3599047.0}, {"date": "2024-04-18", "close": 81.15, "volume": 3279603.0}, {"date": "2024-04-19", "close": 81.17, "volume": 2938443.0}, {"date": "2024-04-22", "close": 81.21, "volume": 4174313.0}, {"date": "2024-04-23", "close": 81.28, "volume": 3619015.0}, {"date": "2024-04-24", "close": 81.25, "volume": 4300030.0}, {"date": "2024-04-25", "close": 81.19, "volume": 4224240.0}, {"date": "2024-04-26", "close": 81.21, "volume": 3071548.0}, {"date": "2024-04-29", "close": 81.25, "volume": 2259621.0}, {"date": "2024-04-30", "close": 81.15, "volume": 6420904.0}, {"date": "2024-05-01", "close": 81.05, "volume": 8032738.0}, {"date": "2024-05-02", "close": 81.17, "volume": 3750681.0}, {"date": "2024-05-03", "close": 81.3, "volume": 4960204.0}, {"date": "2024-05-06", "close": 81.29, "volume": 2960704.0}, {"date": "2024-05-07", "close": 81.3, "volume": 2706269.0}, {"date": "2024-05-08", "close": 81.28, "volume": 2308852.0}, {"date": "2024-05-09", "close": 81.35, "volume": 2160180.0}, {"date": "2024-05-10", "close": 81.28, "volume": 1866129.0}, {"date": "2024-05-13", "close": 81.3, "volume": 2442569.0}, {"date": "2024-05-14", "close": 81.38, "volume": 2319556.0}, {"date": "2024-05-15", "close": 81.53, "volume": 3248397.0}, {"date": "2024-05-16", "close": 81.47, "volume": 2978320.0}, {"date": "2024-05-17", "close": 81.42, "volume": 2758016.0}, {"date": "2024-05-20", "close": 81.4, "volume": 2445172.0}, {"date": "2024-05-21", "close": 81.44, "volume": 1991308.0}, {"date": "2024-05-22", "close": 81.38, "volume": 3051089.0}, {"date": "2024-05-23", "close": 81.34, "volume": 3473478.0}, {"date": "2024-05-24", "close": 81.37, "volume": 3040967.0}, {"date": "2024-05-28", "close": 81.3, "volume": 2889790.0}, {"date": "2024-05-29", "close": 81.27, "volume": 2441679.0}, {"date": "2024-05-30", "close": 81.36, "volume": 3712520.0}, {"date": "2024-05-31", "close": 81.47, "volume": 2922997.0}, {"date": "2024-06-03", "close": 81.3, "volume": 5533812.0}, {"date": "2024-06-04", "close": 81.38, "volume": 2133307.0}, {"date": "2024-06-05", "close": 81.46, "volume": 2577587.0}, {"date": "2024-06-06", "close": 81.47, "volume": 3346479.0}, {"date": "2024-06-07", "close": 81.26, "volume": 3524398.0}, {"date": "2024-06-10", "close": 81.27, "volume": 2952957.0}, {"date": "2024-06-11", "close": 81.36, "volume": 3755838.0}, {"date": "2024-06-12", "close": 81.47, "volume": 3409191.0}, {"date": "2024-06-13", "close": 81.6, "volume": 2473780.0}, {"date": "2024-06-14", "close": 81.61, "volume": 2854944.0}, {"date": "2024-06-17", "close": 81.53, "volume": 1272392.0}, {"date": "2024-06-18", "close": 81.64, "volume": 2182825.0}, {"date": "2024-06-20", "close": 81.61, "volume": 2618197.0}, {"date": "2024-06-21", "close": 81.64, "volume": 2068379.0}, {"date": "2024-06-24", "close": 81.65, "volume": 1576475.0}, {"date": "2024-06-25", "close": 81.66, "volume": 2627503.0}, {"date": "2024-06-26", "close": 81.58, "volume": 2329033.0}, {"date": "2024-06-27", "close": 81.64, "volume": 1675840.0}, {"date": "2024-06-28", "close": 81.65, "volume": 3894804.0}, {"date": "2024-07-01", "close": 81.31, "volume": 3672147.0}, {"date": "2024-07-02", "close": 81.38, "volume": 2468904.0}, {"date": "2024-07-03", "close": 81.5, "volume": 1772757.0}, {"date": "2024-07-05", "close": 81.65, "volume": 2171870.0}, {"date": "2024-07-08", "close": 81.64, "volume": 2236008.0}, {"date": "2024-07-09", "close": 81.62, "volume": 7304186.0}, {"date": "2024-07-10", "close": 81.65, "volume": 2505695.0}, {"date": "2024-07-11", "close": 81.84, "volume": 5810737.0}, {"date": "2024-07-12", "close": 81.96, "volume": 3170414.0}, {"date": "2024-07-15", "close": 81.96, "volume": 3380631.0}, {"date": "2024-07-16", "close": 81.99, "volume": 2562375.0}, {"date": "2024-07-17", "close": 82.0, "volume": 2700979.0}, {"date": "2024-07-18", "close": 81.96, "volume": 3111148.0}, {"date": "2024-07-19", "close": 81.92, "volume": 2041664.0}, {"date": "2024-07-22", "close": 81.93, "volume": 2429498.0}, {"date": "2024-07-23", "close": 81.97, "volume": 2133434.0}, {"date": "2024-07-24", "close": 82.01, "volume": 4871218.0}, {"date": "2024-07-25", "close": 82.02, "volume": 4907200.0}, {"date": "2024-07-26", "close": 82.13, "volume": 1591032.0}, {"date": "2024-07-29", "close": 82.14, "volume": 4588212.0}, {"date": "2024-07-30", "close": 82.17, "volume": 3108099.0}, {"date": "2024-07-31", "close": 82.34, "volume": 3403939.0}, {"date": "2024-08-01", "close": 82.21, "volume": 5052532.0}, {"date": "2024-08-02", "close": 82.67, "volume": 5001423.0}, {"date": "2024-08-05", "close": 82.65, "volume": 15588210.0}, {"date": "2024-08-06", "close": 82.55, "volume": 12849200.0}, {"date": "2024-08-07", "close": 82.5, "volume": 5779011.0}, {"date": "2024-08-08", "close": 82.46, "volume": 3621997.0}, {"date": "2024-08-09", "close": 82.48, "volume": 5079363.0}, {"date": "2024-08-12", "close": 82.53, "volume": 3745721.0}, {"date": "2024-08-13", "close": 82.66, "volume": 3856173.0}, {"date": "2024-08-14", "close": 82.65, "volume": 4780681.0}, {"date": "2024-08-15", "close": 82.45, "volume": 3164873.0}, {"date": "2024-08-16", "close": 82.54, "volume": 2987113.0}, {"date": "2024-08-19", "close": 82.52, "volume": 2839657.0}, {"date": "2024-08-20", "close": 82.64, "volume": 1882639.0}, {"date": "2024-08-21", "close": 82.73, "volume": 3914505.0}, {"date": "2024-08-22", "close": 82.62, "volume": 4181267.0}, {"date": "2024-08-23", "close": 82.81, "volume": 3896848.0}, {"date": "2024-08-26", "close": 82.77, "volume": 1896710.0}, {"date": "2024-08-27", "close": 82.82, "volume": 4067592.0}, {"date": "2024-08-28", "close": 82.81, "volume": 3126741.0}, {"date": "2024-08-29", "close": 82.795, "volume": 2397077.0}, {"date": "2024-08-30", "close": 82.8, "volume": 2781303.0}, {"date": "2024-09-03", "close": 82.6, "volume": 3718832.0}, {"date": "2024-09-04", "close": 82.78, "volume": 2731091.0}, {"date": "2024-09-05", "close": 82.81, "volume": 8628274.0}, {"date": "2024-09-06", "close": 82.96, "volume": 6478543.0}, {"date": "2024-09-09", "close": 82.97, "volume": 9361719.0}, {"date": "2024-09-10", "close": 83.09, "volume": 6833900.0}, {"date": "2024-09-11", "close": 83.02, "volume": 3679274.0}, {"date": "2024-09-12", "close": 83.025, "volume": 2599231.0}, {"date": "2024-09-13", "close": 83.15, "volume": 3963983.0}, {"date": "2024-09-16", "close": 83.2, "volume": 2861334.0}, {"date": "2024-09-17", "close": 83.14, "volume": 3015280.0}, {"date": "2024-09-18", "close": 83.11, "volume": 4413378.0}, {"date": "2024-09-19", "close": 83.18, "volume": 2892640.0}, {"date": "2024-09-20", "close": 83.21, "volume": 4082498.0}, {"date": "2024-09-23", "close": 83.21, "volume": 5030805.0}, {"date": "2024-09-24", "close": 83.29, "volume": 8947884.0}, {"date": "2024-09-25", "close": 83.22, "volume": 4829057.0}, {"date": "2024-09-26", "close": 83.14, "volume": 2321830.0}, {"date": "2024-09-27", "close": 83.27, "volume": 3208519.0}, {"date": "2024-09-30", "close": 83.15, "volume": 5187964.0}, {"date": "2024-10-01", "close": 82.93, "volume": 4955559.0}, {"date": "2024-10-02", "close": 82.91, "volume": 5697738.0}, {"date": "2024-10-03", "close": 82.8, "volume": 6480087.0}, {"date": "2024-10-04", "close": 82.52, "volume": 4012980.0}, {"date": "2024-10-07", "close": 82.41, "volume": 5052147.0}, {"date": "2024-10-08", "close": 82.48, "volume": 6423472.0}, {"date": "2024-10-09", "close": 82.4, "volume": 4166762.0}, {"date": "2024-10-10", "close": 82.47, "volume": 3859546.0}, {"date": "2024-10-11", "close": 82.54, "volume": 3367370.0}, {"date": "2024-10-14", "close": 82.5, "volume": 1849552.0}, {"date": "2024-10-15", "close": 82.54, "volume": 3387155.0}, {"date": "2024-10-16", "close": 82.59, "volume": 2130674.0}, {"date": "2024-10-17", "close": 82.52, "volume": 2469624.0}, {"date": "2024-10-18", "close": 82.59, "volume": 1725687.0}, {"date": "2024-10-21", "close": 82.47, "volume": 3474300.0}, {"date": "2024-10-22", "close": 82.46, "volume": 4333297.0}, {"date": "2024-10-23", "close": 82.41, "volume": 3303894.0}, {"date": "2024-10-24", "close": 82.45, "volume": 2444548.0}, {"date": "2024-10-25", "close": 82.42, "volume": 2453035.0}, {"date": "2024-10-28", "close": 82.38, "volume": 2886543.0}, {"date": "2024-10-29", "close": 82.41, "volume": 2920465.0}, {"date": "2024-10-30", "close": 82.34, "volume": 2949322.0}, {"date": "2024-10-31", "close": 82.36, "volume": 3751530.0}, {"date": "2024-11-01", "close": 82.05, "volume": 5598551.0}, {"date": "2024-11-04", "close": 82.11, "volume": 2400717.0}, {"date": "2024-11-05", "close": 82.09, "volume": 2808646.0}, {"date": "2024-11-06", "close": 81.99, "volume": 6637922.0}, {"date": "2024-11-07", "close": 82.13, "volume": 10555550.0}, {"date": "2024-11-08", "close": 82.07, "volume": 3934961.0}, {"date": "2024-11-11", "close": 82.01, "volume": 1567924.0}, {"date": "2024-11-12", "close": 81.93, "volume": 4609913.0}, {"date": "2024-11-13", "close": 82.05, "volume": 2909776.0}, {"date": "2024-11-14", "close": 81.93, "volume": 4405401.0}, {"date": "2024-11-15", "close": 82.02, "volume": 3299752.0}, {"date": "2024-11-18", "close": 82.08, "volume": 2645684.0}, {"date": "2024-11-19", "close": 82.08, "volume": 2655612.0}, {"date": "2024-11-20", "close": 82.04, "volume": 3362679.0}, {"date": "2024-11-21", "close": 82.02, "volume": 2565852.0}, {"date": "2024-11-22", "close": 82.01, "volume": 2352258.0}, {"date": "2024-11-25", "close": 82.17, "volume": 3579185.0}, {"date": "2024-11-26", "close": 82.17, "volume": 6597226.0}, {"date": "2024-11-27", "close": 82.22, "volume": 2463459.0}, {"date": "2024-11-29", "close": 82.32, "volume": 1597583.0}, {"date": "2024-12-02", "close": 82.05, "volume": 5102318.0}, {"date": "2024-12-03", "close": 82.06, "volume": 3950589.0}, {"date": "2024-12-04", "close": 82.15, "volume": 3935570.0}, {"date": "2024-12-05", "close": 82.15, "volume": 2517810.0}, {"date": "2024-12-06", "close": 82.23, "volume": 5705862.0}, {"date": "2024-12-09", "close": 82.2, "volume": 4641781.0}, {"date": "2024-12-10", "close": 82.19, "volume": 2919471.0}, {"date": "2024-12-11", "close": 82.17, "volume": 2453215.0}, {"date": "2024-12-12", "close": 82.13, "volume": 3184994.0}, {"date": "2024-12-13", "close": 82.09, "volume": 2420800.0}, {"date": "2024-12-16", "close": 82.1, "volume": 2930313.0}, {"date": "2024-12-17", "close": 82.11, "volume": 2492577.0}, {"date": "2024-12-18", "close": 81.68, "volume": 6931374.0}, {"date": "2024-12-19", "close": 81.77, "volume": 12522750.0}, {"date": "2024-12-20", "close": 81.78, "volume": 3495411.0}, {"date": "2024-12-23", "close": 81.73, "volume": 2933780.0}, {"date": "2024-12-24", "close": 81.77, "volume": 1583832.0}, {"date": "2024-12-26", "close": 81.79, "volume": 1758115.0}, {"date": "2024-12-27", "close": 81.81, "volume": 3668607.0}, {"date": "2024-12-30", "close": 81.93, "volume": 7397339.0}, {"date": "2024-12-31", "close": 81.98, "volume": 3167236.0}, {"date": "2025-01-02", "close": 81.96, "volume": 3948615.0}, {"date": "2025-01-03", "close": 81.96, "volume": 2804197.0}, {"date": "2025-01-06", "close": 81.98, "volume": 2324287.0}, {"date": "2025-01-07", "close": 81.93, "volume": 4035522.0}, {"date": "2025-01-08", "close": 81.98, "volume": 2747679.0}, {"date": "2025-01-10", "close": 81.83, "volume": 6188487.0}, {"date": "2025-01-13", "close": 81.85, "volume": 4855152.0}, {"date": "2025-01-14", "close": 81.87, "volume": 2281897.0}, {"date": "2025-01-15", "close": 82.05, "volume": 3694514.0}, {"date": "2025-01-16", "close": 82.1, "volume": 4775046.0}, {"date": "2025-01-17", "close": 82.08, "volume": 2248593.0}, {"date": "2025-01-21", "close": 82.11, "volume": 2400389.0}, {"date": "2025-01-22", "close": 82.09, "volume": 2706843.0}, {"date": "2025-01-23", "close": 82.09, "volume": 3378553.0}, {"date": "2025-01-24", "close": 82.14, "volume": 2190060.0}, {"date": "2025-01-27", "close": 82.26, "volume": 3639651.0}, {"date": "2025-01-28", "close": 82.28, "volume": 2980503.0}, {"date": "2025-01-29", "close": 82.23, "volume": 2849250.0}, {"date": "2025-01-30", "close": 82.28, "volume": 1956320.0}, {"date": "2025-01-31", "close": 82.29, "volume": 2987255.0}, {"date": "2025-02-03", "close": 81.96, "volume": 3483151.0}, {"date": "2025-02-04", "close": 82.04, "volume": 3232455.0}, {"date": "2025-02-05", "close": 82.09, "volume": 3456303.0}, {"date": "2025-02-06", "close": 82.06, "volume": 2083237.0}, {"date": "2025-02-07", "close": 81.97, "volume": 3488850.0}, {"date": "2025-02-10", "close": 82.01, "volume": 2573003.0}, {"date": "2025-02-11", "close": 81.99, "volume": 2861923.0}, {"date": "2025-02-12", "close": 81.88, "volume": 4537396.0}, {"date": "2025-02-13", "close": 81.99, "volume": 3511999.0}, {"date": "2025-02-14", "close": 82.1, "volume": 3120469.0}, {"date": "2025-02-18", "close": 82.03, "volume": 2824114.0}, {"date": "2025-02-19", "close": 82.09, "volume": 2694689.0}, {"date": "2025-02-20", "close": 82.1, "volume": 2106576.0}, {"date": "2025-02-21", "close": 82.24, "volume": 3614003.0}, {"date": "2025-02-24", "close": 82.3, "volume": 2497412.0}, {"date": "2025-02-25", "close": 82.41, "volume": 3632118.0}, {"date": "2025-02-26", "close": 82.44, "volume": 2280194.0}, {"date": "2025-02-27", "close": 82.47, "volume": 4639734.0}, {"date": "2025-02-28", "close": 82.62, "volume": 4383102.0}, {"date": "2025-03-03", "close": 82.42, "volume": 5333749.0}, {"date": "2025-03-04", "close": 82.43, "volume": 5198925.0}, {"date": "2025-03-05", "close": 82.34, "volume": 4304550.0}, {"date": "2025-03-06", "close": 82.39, "volume": 4557771.0}, {"date": "2025-03-07", "close": 82.38, "volume": 3499470.0}, {"date": "2025-03-10", "close": 82.53, "volume": 4644408.0}, {"date": "2025-03-11", "close": 82.48, "volume": 4668520.0}, {"date": "2025-03-12", "close": 82.42, "volume": 3476088.0}, {"date": "2025-03-13", "close": 82.48, "volume": 2946843.0}, {"date": "2025-03-14", "close": 82.42, "volume": 3932537.0}, {"date": "2025-03-17", "close": 82.39, "volume": 4582673.0}, {"date": "2025-03-18", "close": 82.39, "volume": 3438798.0}, {"date": "2025-03-19", "close": 82.51, "volume": 3886344.0}, {"date": "2025-03-20", "close": 82.53, "volume": 3039391.0}, {"date": "2025-03-21", "close": 82.58, "volume": 3172518.0}, {"date": "2025-03-24", "close": 82.47, "volume": 2351301.0}, {"date": "2025-03-25", "close": 82.5, "volume": 2711641.0}, {"date": "2025-03-26", "close": 82.48, "volume": 3685790.0}, {"date": "2025-03-27", "close": 82.52, "volume": 2187930.0}, {"date": "2025-03-28", "close": 82.67, "volume": 4087941.0}, {"date": "2025-03-31", "close": 82.73, "volume": 4593176.0}, {"date": "2025-04-01", "close": 82.48, "volume": 4326414.0}, {"date": "2025-04-02", "close": 82.42, "volume": 3071588.0}, {"date": "2025-04-03", "close": 82.73, "volume": 6729522.0}, {"date": "2025-04-04", "close": 82.68, "volume": 12599670.0}, {"date": "2025-04-07", "close": 82.69, "volume": 18363130.0}, {"date": "2025-04-08", "close": 82.64, "volume": 13086100.0}, {"date": "2025-04-09", "close": 82.59, "volume": 25591000.0}, {"date": "2025-04-10", "close": 82.58, "volume": 10029550.0}, {"date": "2025-04-11", "close": 82.43, "volume": 6586187.0}, {"date": "2025-04-14", "close": 82.61, "volume": 5006340.0}, {"date": "2025-04-15", "close": 82.61, "volume": 3090685.0}, {"date": "2025-04-16", "close": 82.72, "volume": 3179074.0}, {"date": "2025-04-17", "close": 82.75, "volume": 3384180.0}, {"date": "2025-04-21", "close": 82.7, "volume": 5283681.0}, {"date": "2025-04-22", "close": 82.73, "volume": 3521736.0}, {"date": "2025-04-23", "close": 82.67, "volume": 3647401.0}, {"date": "2025-04-24", "close": 82.77, "volume": 3993473.0}, {"date": "2025-04-25", "close": 82.84, "volume": 2260113.0}, {"date": "2025-04-28", "close": 82.96, "volume": 2847008.0}, {"date": "2025-04-29", "close": 83.01, "volume": 3832178.0}, {"date": "2025-04-30", "close": 83.12, "volume": 5104859.0}, {"date": "2025-05-01", "close": 82.69, "volume": 5150456.0}, {"date": "2025-05-02", "close": 82.53, "volume": 4556135.0}, {"date": "2025-05-05", "close": 82.52, "volume": 3420522.0}, {"date": "2025-05-06", "close": 82.59, "volume": 3476314.0}, {"date": "2025-05-07", "close": 82.62, "volume": 2523392.0}, {"date": "2025-05-08", "close": 82.45, "volume": 3566013.0}, {"date": "2025-05-09", "close": 82.49, "volume": 2009581.0}, {"date": "2025-05-12", "close": 82.34, "volume": 4386604.0}, {"date": "2025-05-13", "close": 82.32, "volume": 4241391.0}, {"date": "2025-05-14", "close": 82.26, "volume": 3960282.0}, {"date": "2025-05-15", "close": 82.42, "volume": 3449307.0}, {"date": "2025-05-16", "close": 82.4, "volume": 3528567.0}, {"date": "2025-05-19", "close": 82.43, "volume": 2906866.0}, {"date": "2025-05-20", "close": 82.44, "volume": 3289336.0}, {"date": "2025-05-21", "close": 82.39, "volume": 4095605.0}, {"date": "2025-05-22", "close": 82.44, "volume": 3415968.0}, {"date": "2025-05-23", "close": 82.49, "volume": 8202293.0}, {"date": "2025-05-27", "close": 82.52, "volume": 3870296.0}, {"date": "2025-05-28", "close": 82.46, "volume": 1972559.0}, {"date": "2025-05-29", "close": 82.55, "volume": 2154446.0}, {"date": "2025-05-30", "close": 82.65, "volume": 4330977.0}, {"date": "2025-06-02", "close": 82.31, "volume": 4010995.0}, {"date": "2025-06-03", "close": 82.29, "volume": 4456851.0}, {"date": "2025-06-04", "close": 82.44, "volume": 5744832.0}, {"date": "2025-06-05", "close": 82.35, "volume": 3165408.0}, {"date": "2025-06-06", "close": 82.21, "volume": 1563310.0}, {"date": "2025-06-09", "close": 82.27, "volume": 2166870.0}, {"date": "2025-06-10", "close": 82.27, "volume": 2010637.0}, {"date": "2025-06-11", "close": 82.4, "volume": 1825674.0}, {"date": "2025-06-12", "close": 82.47, "volume": 2612591.0}, {"date": "2025-06-13", "close": 82.41, "volume": 3572737.0}, {"date": "2025-06-16", "close": 82.4, "volume": 2380743.0}, {"date": "2025-06-17", "close": 82.44, "volume": 2057638.0}, {"date": "2025-06-18", "close": 82.48, "volume": 1921262.0}, {"date": "2025-06-20", "close": 82.54, "volume": 2328778.0}, {"date": "2025-06-23", "close": 82.65, "volume": 3113520.0}, {"date": "2025-06-24", "close": 82.715, "volume": 4292131.0}, {"date": "2025-06-25", "close": 82.73, "volume": 3268079.0}, {"date": "2025-06-26", "close": 82.83, "volume": 4964944.0}, {"date": "2025-06-27", "close": 82.8, "volume": 2432813.0}, {"date": "2025-06-30", "close": 82.86, "volume": 5690394.0}, {"date": "2025-07-01", "close": 82.51, "volume": 5018120.0}, {"date": "2025-07-02", "close": 82.5, "volume": 4292624.0}, {"date": "2025-07-03", "close": 82.41, "volume": 2781537.0}, {"date": "2025-07-07", "close": 82.39, "volume": 4022063.0}, {"date": "2025-07-08", "close": 82.4, "volume": 3648499.0}, {"date": "2025-07-09", "close": 82.47, "volume": 2002292.0}, {"date": "2025-07-10", "close": 82.47, "volume": 2249412.0}, {"date": "2025-07-11", "close": 82.45, "volume": 4146261.0}, {"date": "2025-07-14", "close": 82.46, "volume": 1887526.0}, {"date": "2025-07-15", "close": 82.375, "volume": 3436730.0}, {"date": "2025-07-16", "close": 82.49, "volume": 4457242.0}, {"date": "2025-07-17", "close": 82.46, "volume": 2820005.0}, {"date": "2025-07-18", "close": 82.53, "volume": 1294510.0}, {"date": "2025-07-21", "close": 82.58, "volume": 1857169.0}, {"date": "2025-07-22", "close": 82.64, "volume": 8474378.0}, {"date": "2025-07-23", "close": 82.57, "volume": 2500928.0}, {"date": "2025-07-24", "close": 82.5, "volume": 2147287.0}, {"date": "2025-07-25", "close": 82.55, "volume": 2023603.0}, {"date": "2025-07-28", "close": 82.535, "volume": 2467424.0}, {"date": "2025-07-29", "close": 82.61, "volume": 2079620.0}, {"date": "2025-07-30", "close": 82.52, "volume": 3786204.0}, {"date": "2025-07-31", "close": 82.52, "volume": 5883693.0}, {"date": "2025-08-01", "close": 82.66, "volume": 6048671.0}, {"date": "2025-08-04", "close": 82.68, "volume": 4535435.0}, {"date": "2025-08-05", "close": 82.65, "volume": 6269421.0}, {"date": "2025-08-06", "close": 82.68, "volume": 2741805.0}, {"date": "2025-08-07", "close": 82.64, "volume": 2927744.0}, {"date": "2025-08-08", "close": 82.62, "volume": 2621191.0}, {"date": "2025-08-11", "close": 82.62, "volume": 2730620.0}, {"date": "2025-08-12", "close": 82.68, "volume": 2846186.0}, {"date": "2025-08-13", "close": 82.79, "volume": 3589612.0}, {"date": "2025-08-14", "close": 82.7, "volume": 3934101.0}, {"date": "2025-08-15", "close": 82.67, "volume": 1979404.0}, {"date": "2025-08-18", "close": 82.67, "volume": 6377258.0}, {"date": "2025-08-19", "close": 82.71, "volume": 7319146.0}, {"date": "2025-08-20", "close": 82.74, "volume": 2613863.0}, {"date": "2025-08-21", "close": 82.67, "volume": 3399806.0}, {"date": "2025-08-22", "close": 82.85, "volume": 4815552.0}, {"date": "2025-08-25", "close": 82.805, "volume": 5797305.0}, {"date": "2025-08-26", "close": 82.88, "volume": 1673686.0}, {"date": "2025-08-27", "close": 82.94, "volume": 2399543.0}, {"date": "2025-08-28", "close": 82.91, "volume": 1824807.0}, {"date": "2025-08-29", "close": 82.98, "volume": 2758042.0}, {"date": "2025-09-02", "close": 82.68, "volume": 4372417.0}, {"date": "2025-09-03", "close": 82.74, "volume": 3284520.0}, {"date": "2025-09-04", "close": 82.8, "volume": 3232698.0}, {"date": "2025-09-05", "close": 82.92, "volume": 5352503.0}, {"date": "2025-09-08", "close": 82.97, "volume": 2281184.0}, {"date": "2025-09-09", "close": 82.9, "volume": 2467765.0}, {"date": "2025-09-10", "close": 82.91, "volume": 8269543.0}, {"date": "2025-09-11", "close": 82.94, "volume": 4892415.0}, {"date": "2025-09-12", "close": 82.93, "volume": 3057474.0}, {"date": "2025-09-15", "close": 82.96, "volume": 1917452.0}, {"date": "2025-09-16", "close": 83.0, "volume": 2091170.0}, {"date": "2025-09-17", "close": 82.96, "volume": 4243874.0}, {"date": "2025-09-18", "close": 82.93, "volume": 2847610.0}, {"date": "2025-09-19", "close": 82.96, "volume": 2197043.0}, {"date": "2025-09-22", "close": 82.92, "volume": 1835836.0}, {"date": "2025-09-23", "close": 82.95, "volume": 2433314.0}, {"date": "2025-09-24", "close": 82.91, "volume": 3073966.0}, {"date": "2025-09-25", "close": 82.84, "volume": 3458195.0}, {"date": "2025-09-26", "close": 82.89, "volume": 2291720.0}, {"date": "2025-09-29", "close": 82.92, "volume": 3837216.0}, {"date": "2025-09-30", "close": 82.96, "volume": 4044116.0}, {"date": "2025-10-01", "close": 82.8, "volume": 4194432.0}, {"date": "2025-10-02", "close": 82.82, "volume": 1896919.0}, {"date": "2025-10-03", "close": 82.79, "volume": 2282252.0}, {"date": "2025-10-06", "close": 82.77, "volume": 2637263.0}, {"date": "2025-10-07", "close": 82.81, "volume": 2301831.0}, {"date": "2025-10-08", "close": 82.8, "volume": 2942050.0}, {"date": "2025-10-09", "close": 82.79, "volume": 2884793.0}, {"date": "2025-10-10", "close": 82.93, "volume": 5552887.0}, {"date": "2025-10-13", "close": 83.09, "volume": 9266422.0}, {"date": "2025-10-14", "close": 83.03, "volume": 6221224.0}, {"date": "2025-10-15", "close": 82.99, "volume": 3720308.0}, {"date": "2025-10-16", "close": 83.1, "volume": 5563813.0}, {"date": "2025-10-17", "close": 83.085, "volume": 3354775.0}, {"date": "2025-10-20", "close": 83.1, "volume": 3331847.0}, {"date": "2025-10-21", "close": 83.12, "volume": 4726847.0}, {"date": "2025-10-22", "close": 83.12, "volume": 6952989.0}, {"date": "2025-10-23", "close": 83.06, "volume": 4405478.0}, {"date": "2025-10-24", "close": 83.11, "volume": 2293471.0}, {"date": "2025-10-27", "close": 83.09, "volume": 6043823.0}, {"date": "2025-10-28", "close": 83.1, "volume": 6114748.0}, {"date": "2025-10-29", "close": 82.935, "volume": 5335003.0}, {"date": "2025-10-30", "close": 82.95, "volume": 3799462.0}, {"date": "2025-10-31", "close": 82.98, "volume": 3593078.0}, {"date": "2025-11-03", "close": 82.72, "volume": 5418880.0}, {"date": "2025-11-04", "close": 82.75, "volume": 6502044.0}, {"date": "2025-11-05", "close": 82.69, "volume": 3952622.0}, {"date": "2025-11-06", "close": 82.79, "volume": 3725171.0}, {"date": "2025-11-07", "close": 82.83, "volume": 2943022.0}, {"date": "2025-11-10", "close": 82.81, "volume": 6287859.0}, {"date": "2025-11-11", "close": 82.88, "volume": 4175209.0}, {"date": "2025-11-12", "close": 82.85, "volume": 2370006.0}, {"date": "2025-11-13", "close": 82.8, "volume": 5328097.0}, {"date": "2025-11-14", "close": 82.83, "volume": 5749973.0}, {"date": "2025-11-17", "close": 82.82, "volume": 7200956.0}, {"date": "2025-11-18", "close": 82.87, "volume": 3498469.0}, {"date": "2025-11-19", "close": 82.86, "volume": 2679780.0}, {"date": "2025-11-20", "close": 82.93, "volume": 5810789.0}, {"date": "2025-11-21", "close": 83.03, "volume": 4849556.0}, {"date": "2025-11-24", "close": 83.04, "volume": 5120669.0}, {"date": "2025-11-25", "close": 83.09, "volume": 4276699.0}, {"date": "2025-11-26", "close": 83.08, "volume": 4349665.0}, {"date": "2025-11-28", "close": 83.08, "volume": 2799591.0}, {"date": "2025-12-01", "close": 82.76, "volume": 3358651.0}, {"date": "2025-12-02", "close": 82.81, "volume": 4653334.0}, {"date": "2025-12-03", "close": 82.86, "volume": 2121270.0}, {"date": "2025-12-04", "close": 82.8, "volume": 2474043.0}, {"date": "2025-12-05", "close": 82.77, "volume": 2172498.0}, {"date": "2025-12-08", "close": 82.75, "volume": 3378688.0}, {"date": "2025-12-09", "close": 82.71, "volume": 2709948.0}, {"date": "2025-12-10", "close": 82.85, "volume": 4431403.0}, {"date": "2025-12-11", "close": 82.86, "volume": 3552418.0}, {"date": "2025-12-12", "close": 82.87, "volume": 4256368.0}, {"date": "2025-12-15", "close": 82.92, "volume": 5252379.0}, {"date": "2025-12-16", "close": 82.96, "volume": 4004877.0}, {"date": "2025-12-17", "close": 82.97, "volume": 5873901.0}, {"date": "2025-12-18", "close": 83.03, "volume": 3896767.0}, {"date": "2025-12-19", "close": 82.76, "volume": 4195196.0}, {"date": "2025-12-22", "close": 82.72, "volume": 4489170.0}, {"date": "2025-12-23", "close": 82.68, "volume": 3443157.0}, {"date": "2025-12-24", "close": 82.73, "volume": 2287169.0}, {"date": "2025-12-26", "close": 82.79, "volume": 2034930.0}, {"date": "2025-12-29", "close": 82.83, "volume": 3432291.0}, {"date": "2025-12-30", "close": 82.85, "volume": 3641291.0}, {"date": "2025-12-31", "close": 82.82, "volume": 3753118.0}, {"date": "2026-01-02", "close": 82.86, "volume": 3041729.0}, {"date": "2026-01-05", "close": 82.89, "volume": 3063643.0}, {"date": "2026-01-06", "close": 82.9, "volume": 4368940.0}, {"date": "2026-01-07", "close": 82.89, "volume": 4297970.0}, {"date": "2026-01-08", "close": 82.86, "volume": 2470734.0}, {"date": "2026-01-09", "close": 82.83, "volume": 3409675.0}, {"date": "2026-01-12", "close": 82.83, "volume": 2243111.0}, {"date": "2026-01-13", "close": 82.85, "volume": 4656348.0}, {"date": "2026-01-14", "close": 82.87, "volume": 3022481.0}, {"date": "2026-01-15", "close": 82.81, "volume": 3306703.0}, {"date": "2026-01-16", "close": 82.79, "volume": 4540148.0}, {"date": "2026-01-20", "close": 82.8, "volume": 5763746.0}, {"date": "2026-01-21", "close": 82.84, "volume": 14151400.0}, {"date": "2026-01-22", "close": 82.81, "volume": 4878395.0}, {"date": "2026-01-23", "close": 82.84, "volume": 2506894.0}, {"date": "2026-01-26", "close": 82.87, "volume": 3094288.0}, {"date": "2026-01-27", "close": 82.89, "volume": 4339298.0}, {"date": "2026-01-28", "close": 82.89, "volume": 4157537.0}, {"date": "2026-01-29", "close": 82.92, "volume": 4135826.0}, {"date": "2026-01-30", "close": 82.99, "volume": 4272841.0}, {"date": "2026-02-02", "close": 82.7, "volume": 4079383.0}, {"date": "2026-02-03", "close": 82.69, "volume": 4449959.0}, {"date": "2026-02-04", "close": 82.73, "volume": 3945386.0}, {"date": "2026-02-05", "close": 82.86, "volume": 6013953.0}, {"date": "2026-02-06", "close": 82.86, "volume": 7414430.0}, {"date": "2026-02-09", "close": 82.88, "volume": 6928894.0}, {"date": "2026-02-10", "close": 82.93, "volume": 4736221.0}, {"date": "2026-02-11", "close": 82.85, "volume": 3509982.0}, {"date": "2026-02-12", "close": 82.93, "volume": 3377323.0}, {"date": "2026-02-13", "close": 83.06, "volume": 3564221.0}, {"date": "2026-02-17", "close": 83.03, "volume": 3293803.0}, {"date": "2026-02-18", "close": 82.98, "volume": 2145507.0}, {"date": "2026-02-19", "close": 82.98, "volume": 2653949.0}, {"date": "2026-02-20", "close": 82.99, "volume": 3451937.0}, {"date": "2026-02-23", "close": 83.06, "volume": 2809057.0}, {"date": "2026-02-24", "close": 83.06, "volume": 5232668.0}, {"date": "2026-02-25", "close": 83.04, "volume": 4495643.0}, {"date": "2026-02-26", "close": 83.07, "volume": 7857043.0}, {"date": "2026-02-27", "close": 83.18, "volume": 5655069.0}, {"date": "2026-03-02", "close": 82.81, "volume": 7074097.0}, {"date": "2026-03-03", "close": 82.8, "volume": 5817434.0}, {"date": "2026-03-04", "close": 82.75, "volume": 5025926.0}, {"date": "2026-03-05", "close": 82.69, "volume": 7174504.0}, {"date": "2026-03-06", "close": 82.73, "volume": 5750090.0}, {"date": "2026-03-09", "close": 82.77, "volume": 4899367.0}, {"date": "2026-03-10", "close": 82.72, "volume": 5106629.0}, {"date": "2026-03-11", "close": 82.64, "volume": 3977180.0}, {"date": "2026-03-12", "close": 82.5, "volume": 8506923.0}, {"date": "2026-03-13", "close": 82.55, "volume": 7184093.0}, {"date": "2026-03-16", "close": 82.65, "volume": 4785615.0}, {"date": "2026-03-17", "close": 82.66, "volume": 3379675.0}, {"date": "2026-03-18", "close": 82.51, "volume": 5624608.0}, {"date": "2026-03-19", "close": 82.49, "volume": 12151290.0}, {"date": "2026-03-20", "close": 82.31, "volume": 11512260.0}, {"date": "2026-03-23", "close": 82.43, "volume": 8918051.0}, {"date": "2026-03-24", "close": 82.31, "volume": 8547155.0}, {"date": "2026-03-25", "close": 82.4, "volume": 5556036.0}, {"date": "2026-03-26", "close": 82.22, "volume": 7405870.0}, {"date": "2026-03-27", "close": 82.39, "volume": 7966358.0}, {"date": "2026-03-30", "close": 82.5, "volume": 5461177.0}, {"date": "2026-03-31", "close": 82.57, "volume": 10880070.0}, {"date": "2026-04-01", "close": 82.32, "volume": 7672042.0}, {"date": "2026-04-02", "close": 82.36, "volume": 4735173.0}, {"date": "2026-04-06", "close": 82.28, "volume": 3659922.0}, {"date": "2026-04-07", "close": 82.34, "volume": 3130471.0}, {"date": "2026-04-08", "close": 82.42, "volume": 6026830.0}, {"date": "2026-04-09", "close": 82.44, "volume": 6123474.0}, {"date": "2026-04-10", "close": 82.41, "volume": 5766644.0}, {"date": "2026-04-13", "close": 82.47, "volume": 2919868.0}, {"date": "2026-04-14", "close": 82.53, "volume": 3521048.0}, {"date": "2026-04-15", "close": 82.51, "volume": 3072829.0}, {"date": "2026-04-16", "close": 82.48, "volume": 2875612.0}, {"date": "2026-04-17", "close": 82.64, "volume": 4856664.0}, {"date": "2026-04-20", "close": 82.6, "volume": 1800409.0}, {"date": "2026-04-21", "close": 82.48, "volume": 3375628.0}, {"date": "2026-04-22", "close": 82.52, "volume": 2126090.0}, {"date": "2026-04-23", "close": 82.48, "volume": 3086101.0}, {"date": "2026-04-24", "close": 82.57, "volume": 3271874.0}, {"date": "2026-04-27", "close": 82.55, "volume": 2376376.0}, {"date": "2026-04-28", "close": 82.5, "volume": 4175907.0}, {"date": "2026-04-29", "close": 82.39, "volume": 4900948.0}, {"date": "2026-04-30", "close": 82.48, "volume": 4183183.0}, {"date": "2026-05-01", "close": 82.25, "volume": 2999473.0}, {"date": "2026-05-04", "close": 82.15, "volume": 4021123.0}, {"date": "2026-05-05", "close": 82.19, "volume": 3736666.0}, {"date": "2026-05-06", "close": 82.3, "volume": 2842339.0}, {"date": "2026-05-07", "close": 82.23, "volume": 2564841.0}, {"date": "2026-05-08", "close": 82.3, "volume": 1597900.0}, {"date": "2026-05-11", "close": 82.22, "volume": 1693984.0}, {"date": "2026-05-12", "close": 82.16, "volume": 3292279.0}, {"date": "2026-05-13", "close": 82.19, "volume": 2667479.0}, {"date": "2026-05-14", "close": 82.16, "volume": 2185576.0}, {"date": "2026-05-15", "close": 82.06, "volume": 3543592.0}, {"date": "2026-05-18", "close": 82.1, "volume": 3800959.0}, {"date": "2026-05-19", "close": 82.04, "volume": 3046904.0}, {"date": "2026-05-20", "close": 82.15, "volume": 6917128.0}, {"date": "2026-05-21", "close": 82.14, "volume": 5047294.0}, {"date": "2026-05-22", "close": 82.12, "volume": 2722348.0}, {"date": "2026-05-26", "close": 82.21, "volume": 2783587.0}, {"date": "2026-05-27", "close": 82.22, "volume": 2002423.0}, {"date": "2026-05-28", "close": 82.26, "volume": 2578905.0}, {"date": "2026-05-29", "close": 82.3, "volume": 2521444.0}, {"date": "2026-06-01", "close": 82.01, "volume": 2975918.0}, {"date": "2026-06-02", "close": 82.01, "volume": 1890906.0}, {"date": "2026-06-03", "close": 81.97, "volume": 3261732.0}, {"date": "2026-06-04", "close": 82.03, "volume": 3010561.0}, {"date": "2026-06-05", "close": 81.86, "volume": 5008142.0}, {"date": "2026-06-08", "close": 81.9, "volume": 5010199.0}, {"date": "2026-06-09", "close": 81.94, "volume": 3242449.0}, {"date": "2026-06-10", "close": 81.94, "volume": 3446573.0}, {"date": "2026-06-11", "close": 82.09, "volume": 4527991.0}, {"date": "2026-06-12", "close": 82.07, "volume": 3967427.0}, {"date": "2026-06-15", "close": 82.11, "volume": 3625922.0}, {"date": "2026-06-16", "close": 82.125, "volume": 1766847.0}, {"date": "2026-06-17", "close": 81.88, "volume": 5236627.0}, {"date": "2026-06-18", "close": 81.99, "volume": 3044203.0}, {"date": "2026-06-22", "close": 81.91, "volume": 2502149.0}, {"date": "2026-06-23", "close": 81.97, "volume": 6606785.0}, {"date": "2026-06-24", "close": 82.07, "volume": 3660404.0}, {"date": "2026-06-25", "close": 82.09, "volume": 4011969.0}, {"date": "2026-06-26", "close": 82.19, "volume": 2949017.0}, {"date": "2026-06-29", "close": 82.17, "volume": 2234617.0}, {"date": "2026-06-30", "close": 82.11, "volume": 3358822.0}, {"date": "2026-07-01", "close": 81.84, "volume": 3433657.0}, {"date": "2026-07-02", "close": 81.94, "volume": 3507924.0}, {"date": "2026-07-06", "close": 81.98, "volume": 5755716.0}, {"date": "2026-07-07", "close": 81.86, "volume": 3199616.0}, {"date": "2026-07-08", "close": 81.84, "volume": 2179344.0}, {"date": "2026-07-09", "close": 81.91, "volume": 2645963.0}, {"date": "2026-07-10", "close": 81.88, "volume": 2173895.0}, {"date": "2026-07-13", "close": 81.79, "volume": 2808922.0}, {"date": "2026-07-14", "close": 81.93, "volume": 2767062.0}, {"date": "2026-07-15", "close": 82.0, "volume": 5041125.0}, {"date": "2026-07-16", "close": 82.0, "volume": 2730721.0}, {"date": "2026-07-17", "close": 81.99, "volume": 4355356.0}, {"date": "2026-07-20", "close": 81.955, "volume": 2909639.0}, {"date": "2026-07-21", "close": 81.89, "volume": 1845259.0}, {"date": "2026-07-22", "close": 81.83, "volume": 3168440.0}, {"date": "2026-07-23", "close": 81.77, "volume": 3129389.0}, {"date": "2026-07-24", "close": 81.85, "volume": 2982796.0}, {"date": "2026-07-27", "close": 81.87, "volume": 3071597.0}, {"date": "2026-07-28", "close": 81.94, "volume": 2955597.0}, {"date": "2026-07-29", "close": 81.99, "volume": 4820725.0}, {"date": "2026-07-30", "close": 82.01, "volume": 3451880.0}, {"date": "2026-07-31", "close": 82.0, "volume": 3142342.0}, {"date": "2026-08-03", "close": 81.77, "volume": 4866893.0}, {"date": "2026-08-04", "close": 81.87, "volume": 5719102.0}, {"date": "2026-08-05", "close": 81.9, "volume": 5430191.0}, {"date": "2026-08-06", "close": 81.8, "volume": 4636179.0}, {"date": "2026-08-07", "close": 81.92, "volume": 2939607.0}], "refreshing": true}