{"ticker": "VCSH", "overview": {"name": "Vanguard Short-Term Corporate Bond ETF", "country": "United States"}, "description": "", "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": "VCSH", "has_prices": true, "as_of": "2026-08-07", "last": 78.61, "prev_close": 78.48, "change": 0.12999999999999545, "change_pct": 0.001656472986748158, "session_volume": 3678141.0, "vwap_5": 78.5386115129251, "vwap_20": 78.5740561846639, "vwap_60": 78.80214148148701, "vwap_250": 79.48430094406208, "high_52w": 80.2, "low_52w": 78.405, "avg_volume_20": 3608356.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20021523-T10", "src": "CONGRESS", "ticker": "VCSH", "cik": "", "company": "Vanguard Short-Term Corporate Bond ETF", "company_raw": "$15,000\nF S: New\nS O: Rollover\nVanguard Short-Term Corporate\nBond ETF", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "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": "On the Hill: Hon. David P. Joyce buys VCSH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264620}, {"id": "HOUSE-2022-20021184-T0", "src": "CONGRESS", "ticker": "VCSH", "cik": "", "company": "Vanguard Short-Term Corporate Bond ETF", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nVanguard Short-Term Corporate\nBond ETF", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "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": "Hon. David P. Joyce trims VCSH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021184.pdf", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348140}], "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. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021184.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "VCSH", "has_prices": true, "summary": {"n": 1, "avg": 0.031627296587926464, "win_rate": 1.0, "best": 0.031627296587926464, "worst": 0.031627296587926464, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David P. Joyce", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH14", "amount": 15001.0, "date": "2022-07-14", "score": 0.0, "ref_price": 76.2, "return": 0.031627296587926464}]}, "price_series": [{"date": "2016-08-08", "close": 80.57, "volume": 1112289.0}, {"date": "2016-08-09", "close": 80.65, "volume": 1379206.0}, {"date": "2016-08-10", "close": 80.78, "volume": 1554929.0}, {"date": "2016-08-11", "close": 80.66, "volume": 1310302.0}, {"date": "2016-08-12", "close": 80.8, "volume": 876485.0}, {"date": "2016-08-15", "close": 80.72, "volume": 1223924.0}, {"date": "2016-08-16", "close": 80.64, "volume": 1640792.0}, {"date": "2016-08-17", "close": 80.79, "volume": 3563439.0}, {"date": "2016-08-18", "close": 80.81, "volume": 900812.0}, {"date": "2016-08-19", "close": 80.74, "volume": 679170.0}, {"date": "2016-08-22", "close": 80.77, "volume": 700608.0}, {"date": "2016-08-23", "close": 80.8, "volume": 1143650.0}, {"date": "2016-08-24", "close": 80.78, "volume": 2779492.0}, {"date": "2016-08-25", "close": 80.78, "volume": 965041.0}, {"date": "2016-08-26", "close": 80.67, "volume": 1210069.0}, {"date": "2016-08-29", "close": 80.66, "volume": 1217151.0}, {"date": "2016-08-30", "close": 80.74, "volume": 1086134.0}, {"date": "2016-08-31", "close": 80.71, "volume": 795339.0}, {"date": "2016-09-01", "close": 80.6, "volume": 937139.0}, {"date": "2016-09-02", "close": 80.59, "volume": 919217.0}, {"date": "2016-09-06", "close": 80.72, "volume": 1098130.0}, {"date": "2016-09-07", "close": 80.71, "volume": 1084124.0}, {"date": "2016-09-08", "close": 80.61, "volume": 870799.0}, {"date": "2016-09-09", "close": 80.51, "volume": 828893.0}, {"date": "2016-09-12", "close": 80.53, "volume": 766208.0}, {"date": "2016-09-13", "close": 80.46, "volume": 1370386.0}, {"date": "2016-09-14", "close": 80.56, "volume": 2347725.0}, {"date": "2016-09-15", "close": 80.56, "volume": 1553043.0}, {"date": "2016-09-16", "close": 80.54, "volume": 850267.0}, {"date": "2016-09-19", "close": 80.5, "volume": 891100.0}, {"date": "2016-09-20", "close": 80.49, "volume": 685215.0}, {"date": "2016-09-21", "close": 80.51, "volume": 1026837.0}, {"date": "2016-09-22", "close": 80.6, "volume": 1115199.0}, {"date": "2016-09-23", "close": 80.57, "volume": 797036.0}, {"date": "2016-09-26", "close": 80.58, "volume": 1496888.0}, {"date": "2016-09-27", "close": 80.62, "volume": 1556086.0}, {"date": "2016-09-28", "close": 80.62, "volume": 1048879.0}, {"date": "2016-09-29", "close": 80.64, "volume": 750864.0}, {"date": "2016-09-30", "close": 80.55, "volume": 1092158.0}, {"date": "2016-10-03", "close": 80.38, "volume": 1154821.0}, {"date": "2016-10-04", "close": 80.34, "volume": 1263594.0}, {"date": "2016-10-05", "close": 80.28, "volume": 1369373.0}, {"date": "2016-10-06", "close": 80.29, "volume": 1187567.0}, {"date": "2016-10-07", "close": 80.32, "volume": 1135591.0}, {"date": "2016-10-10", "close": 80.33, "volume": 695763.0}, {"date": "2016-10-11", "close": 80.3, "volume": 864911.0}, {"date": "2016-10-12", "close": 80.25, "volume": 523993.0}, {"date": "2016-10-13", "close": 80.36, "volume": 1211778.0}, {"date": "2016-10-14", "close": 80.31, "volume": 650115.0}, {"date": "2016-10-17", "close": 80.39, "volume": 1050760.0}, {"date": "2016-10-18", "close": 80.45, "volume": 994924.0}, {"date": "2016-10-19", "close": 80.5, "volume": 798575.0}, {"date": "2016-10-20", "close": 80.45, "volume": 1445927.0}, {"date": "2016-10-21", "close": 80.48, "volume": 1007255.0}, {"date": "2016-10-24", "close": 80.45, "volume": 917488.0}, {"date": "2016-10-25", "close": 80.42, "volume": 917959.0}, {"date": "2016-10-26", "close": 80.38, "volume": 1502139.0}, {"date": "2016-10-27", "close": 80.3, "volume": 2030930.0}, {"date": "2016-10-28", "close": 80.29, "volume": 628571.0}, {"date": "2016-10-31", "close": 80.32, "volume": 933188.0}, {"date": "2016-11-01", "close": 80.18, "volume": 1633785.0}, {"date": "2016-11-02", "close": 80.24, "volume": 1386000.0}, {"date": "2016-11-03", "close": 80.26, "volume": 1266532.0}, {"date": "2016-11-04", "close": 80.27, "volume": 1090584.0}, {"date": "2016-11-07", "close": 80.29, "volume": 874485.0}, {"date": "2016-11-08", "close": 80.22, "volume": 1004716.0}, {"date": "2016-11-09", "close": 79.96, "volume": 1333462.0}, {"date": "2016-11-10", "close": 79.86, "volume": 979390.0}, {"date": "2016-11-11", "close": 79.65, "volume": 1451541.0}, {"date": "2016-11-14", "close": 79.54, "volume": 3340795.0}, {"date": "2016-11-15", "close": 79.68, "volume": 2745998.0}, {"date": "2016-11-16", "close": 79.61, "volume": 988002.0}, {"date": "2016-11-17", "close": 79.52, "volume": 1364596.0}, {"date": "2016-11-18", "close": 79.46, "volume": 2900566.0}, {"date": "2016-11-21", "close": 79.5, "volume": 1269009.0}, {"date": "2016-11-22", "close": 79.57, "volume": 1393934.0}, {"date": "2016-11-23", "close": 79.36, "volume": 1107722.0}, {"date": "2016-11-25", "close": 79.34, "volume": 353664.0}, {"date": "2016-11-28", "close": 79.47, "volume": 1273390.0}, {"date": "2016-11-29", "close": 79.54, "volume": 1396976.0}, {"date": "2016-11-30", "close": 79.42, "volume": 1508513.0}, {"date": "2016-12-01", "close": 79.14, "volume": 1702983.0}, {"date": "2016-12-02", "close": 79.33, "volume": 2272404.0}, {"date": "2016-12-05", "close": 79.33, "volume": 1272637.0}, {"date": "2016-12-06", "close": 79.36, "volume": 1994522.0}, {"date": "2016-12-07", "close": 79.38, "volume": 2474605.0}, {"date": "2016-12-08", "close": 79.4, "volume": 1255898.0}, {"date": "2016-12-09", "close": 79.36, "volume": 1811577.0}, {"date": "2016-12-12", "close": 79.3, "volume": 1331624.0}, {"date": "2016-12-13", "close": 79.29, "volume": 1367671.0}, {"date": "2016-12-14", "close": 79.12, "volume": 1367483.0}, {"date": "2016-12-15", "close": 78.98, "volume": 1471250.0}, {"date": "2016-12-16", "close": 79.04, "volume": 956243.0}, {"date": "2016-12-19", "close": 79.12, "volume": 1223361.0}, {"date": "2016-12-20", "close": 79.15, "volume": 1187766.0}, {"date": "2016-12-21", "close": 79.21, "volume": 1217475.0}, {"date": "2016-12-22", "close": 79.01, "volume": 1248763.0}, {"date": "2016-12-23", "close": 79.09, "volume": 794098.0}, {"date": "2016-12-27", "close": 79.03, "volume": 1192980.0}, {"date": "2016-12-28", "close": 79.12, "volume": 932040.0}, {"date": "2016-12-29", "close": 79.25, "volume": 1591450.0}, {"date": "2016-12-30", "close": 79.37, "volume": 1252308.0}, {"date": "2017-01-03", "close": 79.27, "volume": 920344.0}, {"date": "2017-01-04", "close": 79.33, "volume": 1109466.0}, {"date": "2017-01-05", "close": 79.47, "volume": 1046461.0}, {"date": "2017-01-06", "close": 79.33, "volume": 2429672.0}, {"date": "2017-01-09", "close": 79.4, "volume": 2705494.0}, {"date": "2017-01-10", "close": 79.44, "volume": 1993231.0}, {"date": "2017-01-11", "close": 79.47, "volume": 1924220.0}, {"date": "2017-01-12", "close": 79.49, "volume": 1083848.0}, {"date": "2017-01-13", "close": 79.42, "volume": 1098464.0}, {"date": "2017-01-17", "close": 79.56, "volume": 1114080.0}, {"date": "2017-01-18", "close": 79.42, "volume": 1042194.0}, {"date": "2017-01-19", "close": 79.34, "volume": 987152.0}, {"date": "2017-01-20", "close": 79.45, "volume": 1110642.0}, {"date": "2017-01-23", "close": 79.59, "volume": 2303936.0}, {"date": "2017-01-24", "close": 79.52, "volume": 1455524.0}, {"date": "2017-01-25", "close": 79.46, "volume": 1116799.0}, {"date": "2017-01-26", "close": 79.5, "volume": 1056883.0}, {"date": "2017-01-27", "close": 79.56, "volume": 1345776.0}, {"date": "2017-01-30", "close": 79.52, "volume": 1497820.0}, {"date": "2017-01-31", "close": 79.62, "volume": 1696110.0}, {"date": "2017-02-01", "close": 79.49, "volume": 851185.0}, {"date": "2017-02-02", "close": 79.48, "volume": 1548552.0}, {"date": "2017-02-03", "close": 79.54, "volume": 1851320.0}, {"date": "2017-02-06", "close": 79.65, "volume": 2631527.0}, {"date": "2017-02-07", "close": 79.64, "volume": 1092527.0}, {"date": "2017-02-08", "close": 79.71, "volume": 1993319.0}, {"date": "2017-02-09", "close": 79.65, "volume": 1568540.0}, {"date": "2017-02-10", "close": 79.63, "volume": 1099279.0}, {"date": "2017-02-13", "close": 79.62, "volume": 1002698.0}, {"date": "2017-02-14", "close": 79.555, "volume": 1331160.0}, {"date": "2017-02-15", "close": 79.5, "volume": 2247669.0}, {"date": "2017-02-16", "close": 79.67, "volume": 3948073.0}, {"date": "2017-02-17", "close": 79.7, "volume": 1242461.0}, {"date": "2017-02-21", "close": 79.7, "volume": 1866230.0}, {"date": "2017-02-22", "close": 79.74, "volume": 2180480.0}, {"date": "2017-02-23", "close": 79.85, "volume": 1607659.0}, {"date": "2017-02-24", "close": 79.93, "volume": 1387523.0}, {"date": "2017-02-27", "close": 79.83, "volume": 1556563.0}, {"date": "2017-02-28", "close": 79.78, "volume": 1371747.0}, {"date": "2017-03-01", "close": 79.61, "volume": 1923104.0}, {"date": "2017-03-02", "close": 79.48, "volume": 1156810.0}, {"date": "2017-03-03", "close": 79.53, "volume": 1554650.0}, {"date": "2017-03-06", "close": 79.49, "volume": 1277127.0}, {"date": "2017-03-07", "close": 79.43, "volume": 1439060.0}, {"date": "2017-03-08", "close": 79.35, "volume": 1102055.0}, {"date": "2017-03-09", "close": 79.25, "volume": 1594372.0}, {"date": "2017-03-10", "close": 79.29, "volume": 944092.0}, {"date": "2017-03-13", "close": 79.23, "volume": 964311.0}, {"date": "2017-03-14", "close": 79.26, "volume": 944673.0}, {"date": "2017-03-15", "close": 79.52, "volume": 963868.0}, {"date": "2017-03-16", "close": 79.38, "volume": 3347731.0}, {"date": "2017-03-17", "close": 79.46, "volume": 1011974.0}, {"date": "2017-03-20", "close": 79.5, "volume": 1193755.0}, {"date": "2017-03-21", "close": 79.59, "volume": 1322066.0}, {"date": "2017-03-22", "close": 79.67, "volume": 1193658.0}, {"date": "2017-03-23", "close": 79.65, "volume": 945607.0}, {"date": "2017-03-24", "close": 79.67, "volume": 1015663.0}, {"date": "2017-03-27", "close": 79.71, "volume": 1624813.0}, {"date": "2017-03-28", "close": 79.61, "volume": 1529203.0}, {"date": "2017-03-29", "close": 79.69, "volume": 945543.0}, {"date": "2017-03-30", "close": 79.68, "volume": 1116959.0}, {"date": "2017-03-31", "close": 79.74, "volume": 1323258.0}, {"date": "2017-04-03", "close": 79.69, "volume": 1294077.0}, {"date": "2017-04-04", "close": 79.66, "volume": 921387.0}, {"date": "2017-04-05", "close": 79.76, "volume": 4531543.0}, {"date": "2017-04-06", "close": 79.72, "volume": 863758.0}, {"date": "2017-04-07", "close": 79.61, "volume": 1372657.0}, {"date": "2017-04-10", "close": 79.68, "volume": 1399506.0}, {"date": "2017-04-11", "close": 79.81, "volume": 714931.0}, {"date": "2017-04-12", "close": 79.86, "volume": 803176.0}, {"date": "2017-04-13", "close": 79.95, "volume": 730582.0}, {"date": "2017-04-17", "close": 79.94, "volume": 1110137.0}, {"date": "2017-04-18", "close": 80.05, "volume": 1654907.0}, {"date": "2017-04-19", "close": 79.99, "volume": 868697.0}, {"date": "2017-04-20", "close": 79.98, "volume": 946914.0}, {"date": "2017-04-21", "close": 79.95, "volume": 989124.0}, {"date": "2017-04-24", "close": 79.92, "volume": 1460001.0}, {"date": "2017-04-25", "close": 79.83, "volume": 1387555.0}, {"date": "2017-04-26", "close": 79.87, "volume": 1237887.0}, {"date": "2017-04-27", "close": 79.92, "volume": 756889.0}, {"date": "2017-04-28", "close": 79.92, "volume": 784396.0}, {"date": "2017-05-01", "close": 79.75, "volume": 969437.0}, {"date": "2017-05-02", "close": 79.84, "volume": 897339.0}, {"date": "2017-05-03", "close": 79.75, "volume": 1243128.0}, {"date": "2017-05-04", "close": 79.72, "volume": 984689.0}, {"date": "2017-05-05", "close": 79.75, "volume": 863371.0}, {"date": "2017-05-08", "close": 79.69, "volume": 928854.0}, {"date": "2017-05-09", "close": 79.69, "volume": 1131046.0}, {"date": "2017-05-10", "close": 79.72, "volume": 868820.0}, {"date": "2017-05-11", "close": 79.75, "volume": 728650.0}, {"date": "2017-05-12", "close": 79.91, "volume": 610996.0}, {"date": "2017-05-15", "close": 79.88, "volume": 737466.0}, {"date": "2017-05-16", "close": 79.96, "volume": 915561.0}, {"date": "2017-05-17", "close": 80.11, "volume": 752041.0}, {"date": "2017-05-18", "close": 80.03, "volume": 935322.0}, {"date": "2017-05-19", "close": 80.1, "volume": 2477922.0}, {"date": "2017-05-22", "close": 80.05, "volume": 1196796.0}, {"date": "2017-05-23", "close": 80.01, "volume": 1326118.0}, {"date": "2017-05-24", "close": 80.05, "volume": 996783.0}, {"date": "2017-05-25", "close": 80.0, "volume": 1371941.0}, {"date": "2017-05-26", "close": 80.05, "volume": 820533.0}, {"date": "2017-05-30", "close": 80.09, "volume": 679332.0}, {"date": "2017-05-31", "close": 80.15, "volume": 871972.0}, {"date": "2017-06-01", "close": 79.97, "volume": 1424210.0}, {"date": "2017-06-02", "close": 80.07, "volume": 1245039.0}, {"date": "2017-06-05", "close": 80.01, "volume": 957810.0}, {"date": "2017-06-06", "close": 80.11, "volume": 776578.0}, {"date": "2017-06-07", "close": 80.04, "volume": 1351920.0}, {"date": "2017-06-08", "close": 80.02, "volume": 1073570.0}, {"date": "2017-06-09", "close": 79.95, "volume": 1298703.0}, {"date": "2017-06-12", "close": 79.95, "volume": 1202245.0}, {"date": "2017-06-13", "close": 79.97, "volume": 1177167.0}, {"date": "2017-06-14", "close": 80.08, "volume": 1006165.0}, {"date": "2017-06-15", "close": 79.98, "volume": 1423815.0}, {"date": "2017-06-16", "close": 80.07, "volume": 786451.0}, {"date": "2017-06-19", "close": 80.0, "volume": 1211275.0}, {"date": "2017-06-20", "close": 80.05, "volume": 1114924.0}, {"date": "2017-06-21", "close": 80.03, "volume": 2463021.0}, {"date": "2017-06-22", "close": 80.09, "volume": 1012179.0}, {"date": "2017-06-23", "close": 80.1, "volume": 919871.0}, {"date": "2017-06-26", "close": 80.12, "volume": 1265822.0}, {"date": "2017-06-27", "close": 80.03, "volume": 1647062.0}, {"date": "2017-06-28", "close": 80.11, "volume": 2467430.0}, {"date": "2017-06-29", "close": 80.04, "volume": 994314.0}, {"date": "2017-06-30", "close": 80.04, "volume": 3038056.0}, {"date": "2017-07-03", "close": 79.87, "volume": 751816.0}, {"date": "2017-07-05", "close": 79.82, "volume": 1371493.0}, {"date": "2017-07-06", "close": 79.79, "volume": 1598747.0}, {"date": "2017-07-07", "close": 79.82, "volume": 1243434.0}, {"date": "2017-07-10", "close": 79.9, "volume": 1072875.0}, {"date": "2017-07-11", "close": 79.94, "volume": 742898.0}, {"date": "2017-07-12", "close": 80.04, "volume": 1287345.0}, {"date": "2017-07-13", "close": 80.02, "volume": 806197.0}, {"date": "2017-07-14", "close": 80.08, "volume": 898705.0}, {"date": "2017-07-17", "close": 80.08, "volume": 931349.0}, {"date": "2017-07-18", "close": 80.14, "volume": 1034316.0}, {"date": "2017-07-19", "close": 80.16, "volume": 1850793.0}, {"date": "2017-07-20", "close": 80.15, "volume": 1193636.0}, {"date": "2017-07-21", "close": 80.23, "volume": 1694292.0}, {"date": "2017-07-24", "close": 80.19, "volume": 876264.0}, {"date": "2017-07-25", "close": 80.1, "volume": 999581.0}, {"date": "2017-07-26", "close": 80.21, "volume": 1496870.0}, {"date": "2017-07-27", "close": 80.18, "volume": 932276.0}, {"date": "2017-07-28", "close": 80.22, "volume": 872420.0}, {"date": "2017-07-31", "close": 80.24, "volume": 872554.0}, {"date": "2017-08-01", "close": 80.16, "volume": 904244.0}, {"date": "2017-08-02", "close": 80.13, "volume": 1831347.0}, {"date": "2017-08-03", "close": 80.21, "volume": 2254288.0}, {"date": "2017-08-04", "close": 80.16, "volume": 1786926.0}, {"date": "2017-08-07", "close": 80.17, "volume": 947989.0}, {"date": "2017-08-08", "close": 80.09, "volume": 1075560.0}, {"date": "2017-08-09", "close": 80.11, "volume": 1645229.0}, {"date": "2017-08-10", "close": 80.08, "volume": 1037074.0}, {"date": "2017-08-11", "close": 80.16, "volume": 1166696.0}, {"date": "2017-08-14", "close": 80.14, "volume": 1517846.0}, {"date": "2017-08-15", "close": 80.06, "volume": 1055377.0}, {"date": "2017-08-16", "close": 80.15, "volume": 1307083.0}, {"date": "2017-08-17", "close": 80.21, "volume": 2072969.0}, {"date": "2017-08-18", "close": 80.17, "volume": 1142362.0}, {"date": "2017-08-21", "close": 80.22, "volume": 1657766.0}, {"date": "2017-08-22", "close": 80.18, "volume": 1449328.0}, {"date": "2017-08-23", "close": 80.28, "volume": 1803013.0}, {"date": "2017-08-24", "close": 80.23, "volume": 1195111.0}, {"date": "2017-08-25", "close": 80.21, "volume": 1085134.0}, {"date": "2017-08-28", "close": 80.29, "volume": 1034527.0}, {"date": "2017-08-29", "close": 80.34, "volume": 961879.0}, {"date": "2017-08-30", "close": 80.31, "volume": 1734205.0}, {"date": "2017-08-31", "close": 80.37, "volume": 1055183.0}, {"date": "2017-09-01", "close": 80.14, "volume": 1553985.0}, {"date": "2017-09-05", "close": 80.26, "volume": 1466533.0}, {"date": "2017-09-06", "close": 80.2, "volume": 2961641.0}, {"date": "2017-09-07", "close": 80.3, "volume": 950791.0}, {"date": "2017-09-08", "close": 80.3, "volume": 1295928.0}, {"date": "2017-09-11", "close": 80.22, "volume": 987474.0}, {"date": "2017-09-12", "close": 80.19, "volume": 653645.0}, {"date": "2017-09-13", "close": 80.16, "volume": 1995172.0}, {"date": "2017-09-14", "close": 80.13, "volume": 839958.0}, {"date": "2017-09-15", "close": 80.11, "volume": 941899.0}, {"date": "2017-09-18", "close": 80.08, "volume": 1393615.0}, {"date": "2017-09-19", "close": 80.08, "volume": 1398564.0}, {"date": "2017-09-20", "close": 80.0, "volume": 1608349.0}, {"date": "2017-09-21", "close": 80.0, "volume": 870339.0}, {"date": "2017-09-22", "close": 80.07, "volume": 1042381.0}, {"date": "2017-09-25", "close": 80.12, "volume": 1467183.0}, {"date": "2017-09-26", "close": 80.12, "volume": 1161749.0}, {"date": "2017-09-27", "close": 80.08, "volume": 1175879.0}, {"date": "2017-09-28", "close": 80.17, "volume": 783545.0}, {"date": "2017-09-29", "close": 80.13, "volume": 3134470.0}, {"date": "2017-10-02", "close": 79.99, "volume": 1645846.0}, {"date": "2017-10-03", "close": 80.01, "volume": 1447570.0}, {"date": "2017-10-04", "close": 80.03, "volume": 1368394.0}, {"date": "2017-10-05", "close": 80.0, "volume": 998086.0}, {"date": "2017-10-06", "close": 79.99, "volume": 1508745.0}, {"date": "2017-10-09", "close": 80.04, "volume": 719851.0}, {"date": "2017-10-10", "close": 80.04, "volume": 1456835.0}, {"date": "2017-10-11", "close": 80.04, "volume": 1491471.0}, {"date": "2017-10-12", "close": 80.05, "volume": 1060061.0}, {"date": "2017-10-13", "close": 80.11, "volume": 875417.0}, {"date": "2017-10-16", "close": 80.05, "volume": 1694086.0}, {"date": "2017-10-17", "close": 80.01, "volume": 1396911.0}, {"date": "2017-10-18", "close": 80.0, "volume": 1523981.0}, {"date": "2017-10-19", "close": 80.06, "volume": 1102600.0}, {"date": "2017-10-20", "close": 80.0, "volume": 958438.0}, {"date": "2017-10-23", "close": 80.03, "volume": 1218682.0}, {"date": "2017-10-24", "close": 79.98, "volume": 1158330.0}, {"date": "2017-10-25", "close": 79.96, "volume": 1459317.0}, {"date": "2017-10-26", "close": 79.91, "volume": 1207377.0}, {"date": "2017-10-27", "close": 79.99, "volume": 835988.0}, {"date": "2017-10-30", "close": 80.03, "volume": 1087977.0}, {"date": "2017-10-31", "close": 80.04, "volume": 1272687.0}, {"date": "2017-11-01", "close": 79.83, "volume": 1248318.0}, {"date": "2017-11-02", "close": 79.81, "volume": 3458453.0}, {"date": "2017-11-03", "close": 79.79, "volume": 1091667.0}, {"date": "2017-11-06", "close": 79.84, "volume": 782275.0}, {"date": "2017-11-07", "close": 79.82, "volume": 992162.0}, {"date": "2017-11-08", "close": 79.76, "volume": 962245.0}, {"date": "2017-11-09", "close": 79.74, "volume": 1751240.0}, {"date": "2017-11-10", "close": 79.64, "volume": 1025322.0}, {"date": "2017-11-13", "close": 79.63, "volume": 1166352.0}, {"date": "2017-11-14", "close": 79.59, "volume": 2292053.0}, {"date": "2017-11-15", "close": 79.64, "volume": 1479767.0}, {"date": "2017-11-16", "close": 79.59, "volume": 895099.0}, {"date": "2017-11-17", "close": 79.63, "volume": 1135451.0}, {"date": "2017-11-20", "close": 79.57, "volume": 939723.0}, {"date": "2017-11-21", "close": 79.57, "volume": 1650972.0}, {"date": "2017-11-22", "close": 79.75, "volume": 2313481.0}, {"date": "2017-11-24", "close": 79.67, "volume": 405645.0}, {"date": "2017-11-27", "close": 79.69, "volume": 2405952.0}, {"date": "2017-11-28", "close": 79.74, "volume": 1882767.0}, {"date": "2017-11-29", "close": 79.66, "volume": 1995493.0}, {"date": "2017-11-30", "close": 79.63, "volume": 2073909.0}, {"date": "2017-12-01", "close": 79.52, "volume": 2074128.0}, {"date": "2017-12-04", "close": 79.43, "volume": 1915984.0}, {"date": "2017-12-05", "close": 79.42, "volume": 1936446.0}, {"date": "2017-12-06", "close": 79.47, "volume": 3732126.0}, {"date": "2017-12-07", "close": 79.5, "volume": 1619555.0}, {"date": "2017-12-08", "close": 79.47, "volume": 1111705.0}, {"date": "2017-12-11", "close": 79.47, "volume": 2215100.0}, {"date": "2017-12-12", "close": 79.43, "volume": 2160160.0}, {"date": "2017-12-13", "close": 79.57, "volume": 1120431.0}, {"date": "2017-12-14", "close": 79.52, "volume": 1793280.0}, {"date": "2017-12-15", "close": 79.46, "volume": 2022597.0}, {"date": "2017-12-18", "close": 79.44, "volume": 2556046.0}, {"date": "2017-12-19", "close": 79.42, "volume": 2154345.0}, {"date": "2017-12-20", "close": 79.43, "volume": 1978685.0}, {"date": "2017-12-21", "close": 79.36, "volume": 1954473.0}, {"date": "2017-12-22", "close": 79.34, "volume": 1289362.0}, {"date": "2017-12-26", "close": 79.17, "volume": 1630765.0}, {"date": "2017-12-27", "close": 79.28, "volume": 1523834.0}, {"date": "2017-12-28", "close": 79.29, "volume": 1795545.0}, {"date": "2017-12-29", "close": 79.3, "volume": 1437411.0}, {"date": "2018-01-02", "close": 79.27, "volume": 1772292.0}, {"date": "2018-01-03", "close": 79.28, "volume": 1533054.0}, {"date": "2018-01-04", "close": 79.24, "volume": 1439293.0}, {"date": "2018-01-05", "close": 79.26, "volume": 2285958.0}, {"date": "2018-01-08", "close": 79.27, "volume": 1764856.0}, {"date": "2018-01-09", "close": 79.26, "volume": 1718109.0}, {"date": "2018-01-10", "close": 79.27, "volume": 2382198.0}, {"date": "2018-01-11", "close": 79.27, "volume": 1686286.0}, {"date": "2018-01-12", "close": 79.26, "volume": 1548852.0}, {"date": "2018-01-16", "close": 79.22, "volume": 2273228.0}, {"date": "2018-01-17", "close": 79.15, "volume": 1476447.0}, {"date": "2018-01-18", "close": 79.11, "volume": 1669366.0}, {"date": "2018-01-19", "close": 79.04, "volume": 1560978.0}, {"date": "2018-01-22", "close": 79.05, "volume": 2985710.0}, {"date": "2018-01-23", "close": 79.14, "volume": 1259189.0}, {"date": "2018-01-24", "close": 79.13, "volume": 1083012.0}, {"date": "2018-01-25", "close": 79.19, "volume": 2087230.0}, {"date": "2018-01-26", "close": 79.07, "volume": 1138362.0}, {"date": "2018-01-29", "close": 79.05, "volume": 2004228.0}, {"date": "2018-01-30", "close": 79.03, "volume": 2583840.0}, {"date": "2018-01-31", "close": 79.03, "volume": 1263809.0}, {"date": "2018-02-01", "close": 78.82, "volume": 1810351.0}, {"date": "2018-02-02", "close": 78.79, "volume": 1608074.0}, {"date": "2018-02-05", "close": 78.92, "volume": 3936419.0}, {"date": "2018-02-06", "close": 78.84, "volume": 2850839.0}, {"date": "2018-02-07", "close": 78.79, "volume": 2237374.0}, {"date": "2018-02-08", "close": 78.78, "volume": 2072902.0}, {"date": "2018-02-09", "close": 78.74, "volume": 2033727.0}, {"date": "2018-02-12", "close": 78.7, "volume": 1288711.0}, {"date": "2018-02-13", "close": 78.65, "volume": 1503021.0}, {"date": "2018-02-14", "close": 78.49, "volume": 1904949.0}, {"date": "2018-02-15", "close": 78.51, "volume": 1605311.0}, {"date": "2018-02-16", "close": 78.52, "volume": 1270095.0}, {"date": "2018-02-20", "close": 78.48, "volume": 1575173.0}, {"date": "2018-02-21", "close": 78.43, "volume": 2083573.0}, {"date": "2018-02-22", "close": 78.48, "volume": 1522697.0}, {"date": "2018-02-23", "close": 78.52, "volume": 1358156.0}, {"date": "2018-02-26", "close": 78.55, "volume": 2919867.0}, {"date": "2018-02-27", "close": 78.43, "volume": 3963912.0}, {"date": "2018-02-28", "close": 78.46, "volume": 1733769.0}, {"date": "2018-03-01", "close": 78.41, "volume": 2370746.0}, {"date": "2018-03-02", "close": 78.33, "volume": 1426668.0}, {"date": "2018-03-05", "close": 78.41, "volume": 2460685.0}, {"date": "2018-03-06", "close": 78.32, "volume": 1314521.0}, {"date": "2018-03-07", "close": 78.33, "volume": 1541518.0}, {"date": "2018-03-08", "close": 78.35, "volume": 2190076.0}, {"date": "2018-03-09", "close": 78.32, "volume": 1609168.0}, {"date": "2018-03-12", "close": 78.32, "volume": 887696.0}, {"date": "2018-03-13", "close": 78.34, "volume": 2435102.0}, {"date": "2018-03-14", "close": 78.32, "volume": 1269564.0}, {"date": "2018-03-15", "close": 78.3, "volume": 1505021.0}, {"date": "2018-03-16", "close": 78.31, "volume": 1151277.0}, {"date": "2018-03-19", "close": 78.255, "volume": 933045.0}, {"date": "2018-03-20", "close": 78.18, "volume": 1546907.0}, {"date": "2018-03-21", "close": 78.22, "volume": 1238888.0}, {"date": "2018-03-22", "close": 78.23, "volume": 2243304.0}, {"date": "2018-03-23", "close": 78.24, "volume": 1502292.0}, {"date": "2018-03-26", "close": 78.21, "volume": 1024891.0}, {"date": "2018-03-27", "close": 78.32, "volume": 1321530.0}, {"date": "2018-03-28", "close": 78.34, "volume": 1946654.0}, {"date": "2018-03-29", "close": 78.43, "volume": 1700749.0}, {"date": "2018-04-02", "close": 78.23, "volume": 2707852.0}, {"date": "2018-04-03", "close": 78.27, "volume": 4486240.0}, {"date": "2018-04-04", "close": 78.33, "volume": 5942033.0}, {"date": "2018-04-05", "close": 78.29, "volume": 2504384.0}, {"date": "2018-04-06", "close": 78.36, "volume": 1455607.0}, {"date": "2018-04-09", "close": 78.38, "volume": 1094436.0}, {"date": "2018-04-10", "close": 78.35, "volume": 937378.0}, {"date": "2018-04-11", "close": 78.34, "volume": 1148640.0}, {"date": "2018-04-12", "close": 78.29, "volume": 932211.0}, {"date": "2018-04-13", "close": 78.27, "volume": 817325.0}, {"date": "2018-04-16", "close": 78.32, "volume": 1827541.0}, {"date": "2018-04-17", "close": 78.32, "volume": 1828106.0}, {"date": "2018-04-18", "close": 78.19, "volume": 1122494.0}, {"date": "2018-04-19", "close": 78.18, "volume": 1611526.0}, {"date": "2018-04-20", "close": 78.08, "volume": 1131009.0}, {"date": "2018-04-23", "close": 78.085, "volume": 1431165.0}, {"date": "2018-04-24", "close": 78.09, "volume": 1131539.0}, {"date": "2018-04-25", "close": 78.04, "volume": 1597692.0}, {"date": "2018-04-26", "close": 78.13, "volume": 2225515.0}, {"date": "2018-04-27", "close": 78.12, "volume": 1224271.0}, {"date": "2018-04-30", "close": 78.16, "volume": 1747737.0}, {"date": "2018-05-01", "close": 77.94, "volume": 760512.0}, {"date": "2018-05-02", "close": 77.98, "volume": 999321.0}, {"date": "2018-05-03", "close": 78.05, "volume": 1442132.0}, {"date": "2018-05-04", "close": 78.04, "volume": 866018.0}, {"date": "2018-05-07", "close": 78.06, "volume": 842330.0}, {"date": "2018-05-08", "close": 78.03, "volume": 912602.0}, {"date": "2018-05-09", "close": 78.0, "volume": 1048435.0}, {"date": "2018-05-10", "close": 78.05, "volume": 885504.0}, {"date": "2018-05-11", "close": 78.04, "volume": 807798.0}, {"date": "2018-05-14", "close": 78.0, "volume": 780754.0}, {"date": "2018-05-15", "close": 77.88, "volume": 1026559.0}, {"date": "2018-05-16", "close": 77.85, "volume": 885344.0}, {"date": "2018-05-17", "close": 77.89, "volume": 1178656.0}, {"date": "2018-05-18", "close": 78.0, "volume": 1819255.0}, {"date": "2018-05-21", "close": 77.99, "volume": 790914.0}, {"date": "2018-05-22", "close": 77.96, "volume": 964189.0}, {"date": "2018-05-23", "close": 78.11, "volume": 1188352.0}, {"date": "2018-05-24", "close": 78.19, "volume": 1003936.0}, {"date": "2018-05-25", "close": 78.24, "volume": 1451076.0}, {"date": "2018-05-29", "close": 78.49, "volume": 1093775.0}, {"date": "2018-05-30", "close": 78.41, "volume": 4098458.0}, {"date": "2018-05-31", "close": 78.29, "volume": 4030285.0}, {"date": "2018-06-01", "close": 78.04, "volume": 859443.0}, {"date": "2018-06-04", "close": 77.97, "volume": 938739.0}, {"date": "2018-06-05", "close": 78.02, "volume": 955187.0}, {"date": "2018-06-06", "close": 77.95, "volume": 1269086.0}, {"date": "2018-06-07", "close": 78.03, "volume": 2296121.0}, {"date": "2018-06-08", "close": 78.0, "volume": 1539558.0}, {"date": "2018-06-11", "close": 77.96, "volume": 915706.0}, {"date": "2018-06-12", "close": 77.97, "volume": 2944081.0}, {"date": "2018-06-13", "close": 77.94, "volume": 1151323.0}, {"date": "2018-06-14", "close": 77.99, "volume": 874507.0}, {"date": "2018-06-15", "close": 78.05, "volume": 2021152.0}, {"date": "2018-06-18", "close": 77.99, "volume": 1005425.0}, {"date": "2018-06-19", "close": 78.04, "volume": 818632.0}, {"date": "2018-06-20", "close": 77.99, "volume": 908851.0}, {"date": "2018-06-21", "close": 78.01, "volume": 879704.0}, {"date": "2018-06-22", "close": 78.01, "volume": 1025533.0}, {"date": "2018-06-25", "close": 78.0, "volume": 777416.0}, {"date": "2018-06-26", "close": 78.09, "volume": 982952.0}, {"date": "2018-06-27", "close": 78.19, "volume": 1026148.0}, {"date": "2018-06-28", "close": 78.17, "volume": 1396236.0}, {"date": "2018-06-29", "close": 78.1, "volume": 3557570.0}, {"date": "2018-07-02", "close": 77.96, "volume": 2554555.0}, {"date": "2018-07-03", "close": 77.97, "volume": 711413.0}, {"date": "2018-07-05", "close": 78.03, "volume": 3878715.0}, {"date": "2018-07-06", "close": 78.07, "volume": 1139452.0}, {"date": "2018-07-09", "close": 78.04, "volume": 1036038.0}, {"date": "2018-07-10", "close": 78.03, "volume": 1185731.0}, {"date": "2018-07-11", "close": 78.05, "volume": 1153974.0}, {"date": "2018-07-12", "close": 78.07, "volume": 720117.0}, {"date": "2018-07-13", "close": 78.11, "volume": 1048772.0}, {"date": "2018-07-16", "close": 78.08, "volume": 1877741.0}, {"date": "2018-07-17", "close": 78.08, "volume": 1646978.0}, {"date": "2018-07-18", "close": 78.08, "volume": 1026697.0}, {"date": "2018-07-19", "close": 78.15, "volume": 956283.0}, {"date": "2018-07-20", "close": 78.13, "volume": 821528.0}, {"date": "2018-07-23", "close": 78.07, "volume": 1234340.0}, {"date": "2018-07-24", "close": 78.12, "volume": 1175544.0}, {"date": "2018-07-25", "close": 78.11, "volume": 1190240.0}, {"date": "2018-07-26", "close": 78.12, "volume": 1597352.0}, {"date": "2018-07-27", "close": 78.14, "volume": 998308.0}, {"date": "2018-07-30", "close": 78.135, "volume": 633547.0}, {"date": "2018-07-31", "close": 78.16, "volume": 3309831.0}, {"date": "2018-08-01", "close": 78.02, "volume": 4417171.0}, {"date": "2018-08-02", "close": 78.03, "volume": 1117712.0}, {"date": "2018-08-03", "close": 78.17, "volume": 1104460.0}, {"date": "2018-08-06", "close": 78.21, "volume": 1843223.0}, {"date": "2018-08-07", "close": 78.15, "volume": 1319516.0}, {"date": "2018-08-08", "close": 78.14, "volume": 1732475.0}, {"date": "2018-08-09", "close": 78.17, "volume": 1627081.0}, {"date": "2018-08-10", "close": 78.23, "volume": 1407031.0}, {"date": "2018-08-13", "close": 78.28, "volume": 1021524.0}, {"date": "2018-08-14", "close": 78.25, "volume": 940285.0}, {"date": "2018-08-15", "close": 78.34, "volume": 1604151.0}, {"date": "2018-08-16", "close": 78.31, "volume": 992229.0}, {"date": "2018-08-17", "close": 78.36, "volume": 1025269.0}, {"date": "2018-08-20", "close": 78.42, "volume": 884173.0}, {"date": "2018-08-21", "close": 78.4, "volume": 711646.0}, {"date": "2018-08-22", "close": 78.4, "volume": 1783745.0}, {"date": "2018-08-23", "close": 78.39, "volume": 1041283.0}, {"date": "2018-08-24", "close": 78.39, "volume": 1106600.0}, {"date": "2018-08-27", "close": 78.38, "volume": 1238325.0}, {"date": "2018-08-28", "close": 78.33, "volume": 975842.0}, {"date": "2018-08-29", "close": 78.32, "volume": 1066524.0}, {"date": "2018-08-30", "close": 78.35, "volume": 826598.0}, {"date": "2018-08-31", "close": 78.4, "volume": 749588.0}, {"date": "2018-09-04", "close": 78.17, "volume": 880920.0}, {"date": "2018-09-05", "close": 78.18, "volume": 646916.0}, {"date": "2018-09-06", "close": 78.26, "volume": 821664.0}, {"date": "2018-09-07", "close": 78.14, "volume": 752539.0}, {"date": "2018-09-10", "close": 78.14, "volume": 919082.0}, {"date": "2018-09-11", "close": 78.07, "volume": 4153660.0}, {"date": "2018-09-12", "close": 78.15, "volume": 1253222.0}, {"date": "2018-09-13", "close": 78.15, "volume": 1831568.0}, {"date": "2018-09-14", "close": 78.1, "volume": 926205.0}, {"date": "2018-09-17", "close": 78.12, "volume": 840193.0}, {"date": "2018-09-18", "close": 78.09, "volume": 1050856.0}, {"date": "2018-09-19", "close": 78.02, "volume": 1347320.0}, {"date": "2018-09-20", "close": 78.07, "volume": 855511.0}, {"date": "2018-09-21", "close": 78.05, "volume": 1110199.0}, {"date": "2018-09-24", "close": 78.05, "volume": 738889.0}, {"date": "2018-09-25", "close": 78.03, "volume": 1661612.0}, {"date": "2018-09-26", "close": 78.1, "volume": 1333961.0}, {"date": "2018-09-27", "close": 78.12, "volume": 913029.0}, {"date": "2018-09-28", "close": 78.16, "volume": 919001.0}, {"date": "2018-10-01", "close": 78.02, "volume": 1440465.0}, {"date": "2018-10-02", "close": 78.04, "volume": 3481311.0}, {"date": "2018-10-03", "close": 77.95, "volume": 2148063.0}, {"date": "2018-10-04", "close": 77.85, "volume": 3188469.0}, {"date": "2018-10-05", "close": 77.84, "volume": 2643542.0}, {"date": "2018-10-08", "close": 77.81, "volume": 965650.0}, {"date": "2018-10-09", "close": 77.79, "volume": 1422280.0}, {"date": "2018-10-10", "close": 77.78, "volume": 1424545.0}, {"date": "2018-10-11", "close": 77.87, "volume": 1805759.0}, {"date": "2018-10-12", "close": 77.84, "volume": 2971455.0}, {"date": "2018-10-15", "close": 77.82, "volume": 1133632.0}, {"date": "2018-10-16", "close": 77.89, "volume": 1722282.0}, {"date": "2018-10-17", "close": 77.82, "volume": 911879.0}, {"date": "2018-10-18", "close": 77.81, "volume": 1268735.0}, {"date": "2018-10-19", "close": 77.78, "volume": 1194847.0}, {"date": "2018-10-22", "close": 77.79, "volume": 2460561.0}, {"date": "2018-10-23", "close": 77.81, "volume": 1311100.0}, {"date": "2018-10-24", "close": 77.93, "volume": 1220499.0}, {"date": "2018-10-25", "close": 77.98, "volume": 1114937.0}, {"date": "2018-10-26", "close": 77.99, "volume": 2089378.0}, {"date": "2018-10-29", "close": 77.96, "volume": 2448405.0}, {"date": "2018-10-30", "close": 77.95, "volume": 1286120.0}, {"date": "2018-10-31", "close": 77.93, "volume": 1243474.0}, {"date": "2018-11-01", "close": 77.82, "volume": 1385896.0}, {"date": "2018-11-02", "close": 77.67, "volume": 1478459.0}, {"date": "2018-11-05", "close": 77.69, "volume": 2441125.0}, {"date": "2018-11-06", "close": 77.69, "volume": 1508066.0}, {"date": "2018-11-07", "close": 77.71, "volume": 2249163.0}, {"date": "2018-11-08", "close": 77.6, "volume": 856903.0}, {"date": "2018-11-09", "close": 77.66, "volume": 1202568.0}, {"date": "2018-11-12", "close": 77.68, "volume": 1076697.0}, {"date": "2018-11-13", "close": 77.68, "volume": 1083514.0}, {"date": "2018-11-14", "close": 77.65, "volume": 1275450.0}, {"date": "2018-11-15", "close": 77.7, "volume": 1575663.0}, {"date": "2018-11-16", "close": 77.74, "volume": 1292933.0}, {"date": "2018-11-19", "close": 77.7, "volume": 1155641.0}, {"date": "2018-11-20", "close": 77.62, "volume": 2340905.0}, {"date": "2018-11-21", "close": 77.72, "volume": 2577160.0}, {"date": "2018-11-23", "close": 77.7, "volume": 620729.0}, {"date": "2018-11-26", "close": 77.7, "volume": 1549052.0}, {"date": "2018-11-27", "close": 77.69, "volume": 1970516.0}, {"date": "2018-11-28", "close": 77.76, "volume": 1976168.0}, {"date": "2018-11-29", "close": 77.73, "volume": 2761288.0}, {"date": "2018-11-30", "close": 77.68, "volume": 1561833.0}, {"date": "2018-12-03", "close": 77.56, "volume": 2790194.0}, {"date": "2018-12-04", "close": 77.54, "volume": 1928826.0}, {"date": "2018-12-06", "close": 77.6, "volume": 5089516.0}, {"date": "2018-12-07", "close": 77.57, "volume": 1928150.0}, {"date": "2018-12-10", "close": 77.68, "volume": 3750571.0}, {"date": "2018-12-11", "close": 77.61, "volume": 2010686.0}, {"date": "2018-12-12", "close": 77.6, "volume": 2378693.0}, {"date": "2018-12-13", "close": 77.7, "volume": 3574084.0}, {"date": "2018-12-14", "close": 77.75, "volume": 1521277.0}, {"date": "2018-12-17", "close": 77.79, "volume": 2412244.0}, {"date": "2018-12-18", "close": 77.9, "volume": 2488119.0}, {"date": "2018-12-19", "close": 77.86, "volume": 1826295.0}, {"date": "2018-12-20", "close": 77.81, "volume": 2236607.0}, {"date": "2018-12-21", "close": 77.87, "volume": 2451026.0}, {"date": "2018-12-24", "close": 77.65, "volume": 2471672.0}, {"date": "2018-12-26", "close": 77.6, "volume": 2258044.0}, {"date": "2018-12-27", "close": 77.72, "volume": 2764350.0}, {"date": "2018-12-28", "close": 77.83, "volume": 3412476.0}, {"date": "2018-12-31", "close": 77.94, "volume": 2265111.0}, {"date": "2019-01-02", "close": 77.99, "volume": 1307066.0}, {"date": "2019-01-03", "close": 78.14, "volume": 1217695.0}, {"date": "2019-01-04", "close": 77.93, "volume": 4358674.0}, {"date": "2019-01-07", "close": 77.9, "volume": 2292305.0}, {"date": "2019-01-08", "close": 77.86, "volume": 2590597.0}, {"date": "2019-01-09", "close": 78.03, "volume": 1908476.0}, {"date": "2019-01-10", "close": 78.0, "volume": 1468830.0}, {"date": "2019-01-11", "close": 78.13, "volume": 1424656.0}, {"date": "2019-01-14", "close": 78.12, "volume": 1799048.0}, {"date": "2019-01-15", "close": 78.2, "volume": 1354517.0}, {"date": "2019-01-16", "close": 78.26, "volume": 41829110.0}, {"date": "2019-01-17", "close": 78.26, "volume": 4263672.0}, {"date": "2019-01-18", "close": 78.31, "volume": 2555370.0}, {"date": "2019-01-22", "close": 78.39, "volume": 4325129.0}, {"date": "2019-01-23", "close": 78.47, "volume": 2143953.0}, {"date": "2019-01-24", "close": 78.56, "volume": 1952535.0}, {"date": "2019-01-25", "close": 78.55, "volume": 1245003.0}, {"date": "2019-01-28", "close": 78.56, "volume": 2232077.0}, {"date": "2019-01-29", "close": 78.64, "volume": 1916067.0}, {"date": "2019-01-30", "close": 78.81, "volume": 1872824.0}, {"date": "2019-01-31", "close": 78.98, "volume": 3433503.0}, {"date": "2019-02-01", "close": 78.72, "volume": 3157083.0}, {"date": "2019-02-04", "close": 78.69, "volume": 1230408.0}, {"date": "2019-02-05", "close": 78.76, "volume": 3019431.0}, {"date": "2019-02-06", "close": 78.75, "volume": 1962638.0}, {"date": "2019-02-07", "close": 78.79, "volume": 1513418.0}, {"date": "2019-02-08", "close": 78.85, "volume": 1519136.0}, {"date": "2019-02-11", "close": 78.81, "volume": 1531539.0}, {"date": "2019-02-12", "close": 78.83, "volume": 1275020.0}, {"date": "2019-02-13", "close": 78.76, "volume": 1554844.0}, {"date": "2019-02-14", "close": 78.84, "volume": 1457558.0}, {"date": "2019-02-15", "close": 78.85, "volume": 933072.0}, {"date": "2019-02-19", "close": 78.9, "volume": 1245708.0}, {"date": "2019-02-20", "close": 78.9, "volume": 1561277.0}, {"date": "2019-02-21", "close": 78.9, "volume": 1196493.0}, {"date": "2019-02-22", "close": 78.99, "volume": 2755512.0}, {"date": "2019-02-25", "close": 78.96, "volume": 2289054.0}, {"date": "2019-02-26", "close": 79.06, "volume": 1788132.0}, {"date": "2019-02-27", "close": 79.03, "volume": 1787136.0}, {"date": "2019-02-28", "close": 79.01, "volume": 3845782.0}, {"date": "2019-03-01", "close": 78.8, "volume": 3545282.0}, {"date": "2019-03-04", "close": 78.87, "volume": 1201808.0}, {"date": "2019-03-05", "close": 78.9, "volume": 2505427.0}, {"date": "2019-03-06", "close": 78.97, "volume": 1174196.0}, {"date": "2019-03-07", "close": 79.1, "volume": 1897560.0}, {"date": "2019-03-08", "close": 79.1, "volume": 1247422.0}, {"date": "2019-03-11", "close": 79.11, "volume": 1256032.0}, {"date": "2019-03-12", "close": 79.16, "volume": 1255830.0}, {"date": "2019-03-13", "close": 79.2, "volume": 1011737.0}, {"date": "2019-03-14", "close": 79.17, "volume": 1293836.0}, {"date": "2019-03-15", "close": 79.27, "volume": 1493484.0}, {"date": "2019-03-18", "close": 79.24, "volume": 1095563.0}, {"date": "2019-03-19", "close": 79.26, "volume": 1522739.0}, {"date": "2019-03-20", "close": 79.48, "volume": 1421604.0}, {"date": "2019-03-21", "close": 79.47, "volume": 1808679.0}, {"date": "2019-03-22", "close": 79.63, "volume": 1624831.0}, {"date": "2019-03-25", "close": 79.76, "volume": 1176603.0}, {"date": "2019-03-26", "close": 79.76, "volume": 5714296.0}, {"date": "2019-03-27", "close": 79.79, "volume": 1575722.0}, {"date": "2019-03-28", "close": 79.76, "volume": 1564422.0}, {"date": "2019-03-29", "close": 79.76, "volume": 2375765.0}, {"date": "2019-04-01", "close": 79.35, "volume": 2870519.0}, {"date": "2019-04-02", "close": 79.41, "volume": 3676964.0}, {"date": "2019-04-03", "close": 79.35, "volume": 2545313.0}, {"date": "2019-04-04", "close": 79.37, "volume": 1822393.0}, {"date": "2019-04-05", "close": 79.38, "volume": 2048381.0}, {"date": "2019-04-08", "close": 79.4, "volume": 957340.0}, {"date": "2019-04-09", "close": 79.46, "volume": 1343460.0}, {"date": "2019-04-10", "close": 79.55, "volume": 2054121.0}, {"date": "2019-04-11", "close": 79.5, "volume": 1144920.0}, {"date": "2019-04-12", "close": 79.47, "volume": 1562398.0}, {"date": "2019-04-15", "close": 79.44, "volume": 1165210.0}, {"date": "2019-04-16", "close": 79.4, "volume": 898337.0}, {"date": "2019-04-17", "close": 79.4, "volume": 3393228.0}, {"date": "2019-04-18", "close": 79.43, "volume": 2294489.0}, {"date": "2019-04-22", "close": 79.41, "volume": 1271047.0}, {"date": "2019-04-23", "close": 79.52, "volume": 2253822.0}, {"date": "2019-04-24", "close": 79.59, "volume": 1005296.0}, {"date": "2019-04-25", "close": 79.57, "volume": 793313.0}, {"date": "2019-04-26", "close": 79.71, "volume": 1002716.0}, {"date": "2019-04-29", "close": 79.63, "volume": 1013339.0}, {"date": "2019-04-30", "close": 79.73, "volume": 3050792.0}, {"date": "2019-05-01", "close": 79.46, "volume": 1004587.0}, {"date": "2019-05-02", "close": 79.39, "volume": 1852110.0}, {"date": "2019-05-03", "close": 79.46, "volume": 3922947.0}, {"date": "2019-05-06", "close": 79.54, "volume": 1572159.0}, {"date": "2019-05-07", "close": 79.56, "volume": 971732.0}, {"date": "2019-05-08", "close": 79.5, "volume": 1975607.0}, {"date": "2019-05-09", "close": 79.55, "volume": 1533878.0}, {"date": "2019-05-10", "close": 79.57, "volume": 1844675.0}, {"date": "2019-05-13", "close": 79.65, "volume": 1030966.0}, {"date": "2019-05-14", "close": 79.65, "volume": 1715718.0}, {"date": "2019-05-15", "close": 79.73, "volume": 1849602.0}, {"date": "2019-05-16", "close": 79.68, "volume": 3347274.0}, {"date": "2019-05-17", "close": 79.7, "volume": 867608.0}, {"date": "2019-05-20", "close": 79.65, "volume": 871474.0}, {"date": "2019-05-21", "close": 79.6, "volume": 1190024.0}, {"date": "2019-05-22", "close": 79.63, "volume": 1200425.0}, {"date": "2019-05-23", "close": 79.76, "volume": 1452495.0}, {"date": "2019-05-24", "close": 79.75, "volume": 986113.0}, {"date": "2019-05-28", "close": 79.83, "volume": 1221632.0}, {"date": "2019-05-29", "close": 79.86, "volume": 1647967.0}, {"date": "2019-05-30", "close": 79.98, "volume": 2473211.0}, {"date": "2019-05-31", "close": 80.12, "volume": 2479313.0}, {"date": "2019-06-03", "close": 80.12, "volume": 4272620.0}, {"date": "2019-06-04", "close": 80.04, "volume": 1403081.0}, {"date": "2019-06-05", "close": 80.13, "volume": 5086671.0}, {"date": "2019-06-06", "close": 80.09, "volume": 1543340.0}, {"date": "2019-06-07", "close": 80.2, "volume": 1189378.0}, {"date": "2019-06-10", "close": 80.14, "volume": 791230.0}, {"date": "2019-06-11", "close": 80.1, "volume": 1164797.0}, {"date": "2019-06-12", "close": 80.17, "volume": 966390.0}, {"date": "2019-06-13", "close": 80.28, "volume": 2345687.0}, {"date": "2019-06-14", "close": 80.23, "volume": 1845184.0}, {"date": "2019-06-17", "close": 80.24, "volume": 1580450.0}, {"date": "2019-06-18", "close": 80.35, "volume": 1350528.0}, {"date": "2019-06-19", "close": 80.55, "volume": 1758418.0}, {"date": "2019-06-20", "close": 80.63, "volume": 1476580.0}, {"date": "2019-06-21", "close": 80.58, "volume": 879729.0}, {"date": "2019-06-24", "close": 80.68, "volume": 1037703.0}, {"date": "2019-06-25", "close": 80.69, "volume": 1342199.0}, {"date": "2019-06-26", "close": 80.59, "volume": 1821092.0}, {"date": "2019-06-27", "close": 80.68, "volume": 2233724.0}, {"date": "2019-06-28", "close": 80.68, "volume": 1470288.0}, {"date": "2019-07-01", "close": 80.53, "volume": 5018378.0}, {"date": "2019-07-02", "close": 80.58, "volume": 1601965.0}, {"date": "2019-07-03", "close": 80.6, "volume": 914948.0}, {"date": "2019-07-05", "close": 80.43, "volume": 1054301.0}, {"date": "2019-07-08", "close": 80.36, "volume": 1031581.0}, {"date": "2019-07-09", "close": 80.33, "volume": 952814.0}, {"date": "2019-07-10", "close": 80.45, "volume": 769318.0}, {"date": "2019-07-11", "close": 80.39, "volume": 1090167.0}, {"date": "2019-07-12", "close": 80.44, "volume": 1185904.0}, {"date": "2019-07-15", "close": 80.5, "volume": 825923.0}, {"date": "2019-07-16", "close": 80.39, "volume": 1053835.0}, {"date": "2019-07-17", "close": 80.54, "volume": 1884841.0}, {"date": "2019-07-18", "close": 80.65, "volume": 1559828.0}, {"date": "2019-07-19", "close": 80.58, "volume": 1714093.0}, {"date": "2019-07-22", "close": 80.625, "volume": 862804.0}, {"date": "2019-07-23", "close": 80.625, "volume": 1175390.0}, {"date": "2019-07-24", "close": 80.65, "volume": 1299105.0}, {"date": "2019-07-25", "close": 80.6, "volume": 1117110.0}, {"date": "2019-07-26", "close": 80.63, "volume": 1424941.0}, {"date": "2019-07-29", "close": 80.63, "volume": 924518.0}, {"date": "2019-07-30", "close": 80.59, "volume": 842250.0}, {"date": "2019-07-31", "close": 80.59, "volume": 1231456.0}, {"date": "2019-08-01", "close": 80.67, "volume": 1349380.0}, {"date": "2019-08-02", "close": 80.65, "volume": 984518.0}, {"date": "2019-08-05", "close": 80.84, "volume": 2587071.0}, {"date": "2019-08-06", "close": 80.88, "volume": 2091254.0}, {"date": "2019-08-07", "close": 80.88, "volume": 1153675.0}, {"date": "2019-08-08", "close": 80.85, "volume": 1289558.0}, {"date": "2019-08-09", "close": 80.81, "volume": 1393144.0}, {"date": "2019-08-12", "close": 80.93, "volume": 997197.0}, {"date": "2019-08-13", "close": 80.8, "volume": 757154.0}, {"date": "2019-08-14", "close": 80.84, "volume": 1058894.0}, {"date": "2019-08-15", "close": 81.04, "volume": 1635702.0}, {"date": "2019-08-16", "close": 81.07, "volume": 1681292.0}, {"date": "2019-08-19", "close": 81.0, "volume": 834134.0}, {"date": "2019-08-20", "close": 81.12, "volume": 1088834.0}, {"date": "2019-08-21", "close": 81.08, "volume": 1022093.0}, {"date": "2019-08-22", "close": 81.03, "volume": 1092783.0}, {"date": "2019-08-23", "close": 81.17, "volume": 1192257.0}, {"date": "2019-08-26", "close": 81.18, "volume": 878103.0}, {"date": "2019-08-27", "close": 81.25, "volume": 865561.0}, {"date": "2019-08-28", "close": 81.29, "volume": 1530271.0}, {"date": "2019-08-29", "close": 81.22, "volume": 1401290.0}, {"date": "2019-08-30", "close": 81.28, "volume": 1769971.0}, {"date": "2019-09-03", "close": 81.11, "volume": 2032103.0}, {"date": "2019-09-04", "close": 81.21, "volume": 1502985.0}, {"date": "2019-09-05", "close": 81.0, "volume": 1238528.0}, {"date": "2019-09-06", "close": 81.06, "volume": 1353267.0}, {"date": "2019-09-09", "close": 80.94, "volume": 997412.0}, {"date": "2019-09-10", "close": 80.77, "volume": 1141729.0}, {"date": "2019-09-11", "close": 80.73, "volume": 1086022.0}, {"date": "2019-09-12", "close": 80.67, "volume": 1170637.0}, {"date": "2019-09-13", "close": 80.53, "volume": 1053549.0}, {"date": "2019-09-16", "close": 80.63, "volume": 911018.0}, {"date": "2019-09-17", "close": 80.69, "volume": 1171165.0}, {"date": "2019-09-18", "close": 80.72, "volume": 1192971.0}, {"date": "2019-09-19", "close": 80.76, "volume": 1391782.0}, {"date": "2019-09-20", "close": 80.91, "volume": 1085050.0}, {"date": "2019-09-23", "close": 80.92, "volume": 2661335.0}, {"date": "2019-09-24", "close": 81.05, "volume": 1046919.0}, {"date": "2019-09-25", "close": 80.94, "volume": 1464063.0}, {"date": "2019-09-26", "close": 80.97, "volume": 1111560.0}, {"date": "2019-09-27", "close": 81.03, "volume": 883582.0}, {"date": "2019-09-30", "close": 81.05, "volume": 1368089.0}, {"date": "2019-10-01", "close": 80.96, "volume": 2957005.0}, {"date": "2019-10-02", "close": 81.1, "volume": 2385585.0}, {"date": "2019-10-03", "close": 81.27, "volume": 1161102.0}, {"date": "2019-10-04", "close": 81.3, "volume": 884701.0}, {"date": "2019-10-07", "close": 81.2, "volume": 1160091.0}, {"date": "2019-10-08", "close": 81.26, "volume": 1114372.0}, {"date": "2019-10-09", "close": 81.22, "volume": 1034351.0}, {"date": "2019-10-10", "close": 81.09, "volume": 1259342.0}, {"date": "2019-10-11", "close": 80.95, "volume": 1549988.0}, {"date": "2019-10-14", "close": 81.01, "volume": 765045.0}, {"date": "2019-10-15", "close": 80.93, "volume": 1362723.0}, {"date": "2019-10-16", "close": 81.0, "volume": 1212550.0}, {"date": "2019-10-17", "close": 81.04, "volume": 1613215.0}, {"date": "2019-10-18", "close": 81.11, "volume": 2032901.0}, {"date": "2019-10-21", "close": 81.05, "volume": 1202667.0}, {"date": "2019-10-22", "close": 81.1, "volume": 1020252.0}, {"date": "2019-10-23", "close": 81.1, "volume": 1285606.0}, {"date": "2019-10-24", "close": 81.13, "volume": 1307240.0}, {"date": "2019-10-25", "close": 81.06, "volume": 948565.0}, {"date": "2019-10-28", "close": 81.04, "volume": 1185584.0}, {"date": "2019-10-29", "close": 81.02, "volume": 1079039.0}, {"date": "2019-10-30", "close": 81.08, "volume": 1353497.0}, {"date": "2019-10-31", "close": 81.27, "volume": 1553651.0}, {"date": "2019-11-01", "close": 81.08, "volume": 2665002.0}, {"date": "2019-11-04", "close": 80.99, "volume": 1928374.0}, {"date": "2019-11-05", "close": 80.87, "volume": 2983503.0}, {"date": "2019-11-06", "close": 80.98, "volume": 2097358.0}, {"date": "2019-11-07", "close": 80.83, "volume": 2351866.0}, {"date": "2019-11-08", "close": 80.78, "volume": 1780154.0}, {"date": "2019-11-11", "close": 80.76, "volume": 841626.0}, {"date": "2019-11-12", "close": 80.85, "volume": 932184.0}, {"date": "2019-11-13", "close": 80.93, "volume": 1217137.0}, {"date": "2019-11-14", "close": 81.02, "volume": 1059875.0}, {"date": "2019-11-15", "close": 81.0, "volume": 1697206.0}, {"date": "2019-11-18", "close": 81.01, "volume": 2544458.0}, {"date": "2019-11-19", "close": 81.04, "volume": 1504869.0}, {"date": "2019-11-20", "close": 81.08, "volume": 1168235.0}, {"date": "2019-11-21", "close": 81.01, "volume": 841495.0}, {"date": "2019-11-22", "close": 81.0, "volume": 1449097.0}, {"date": "2019-11-25", "close": 81.05, "volume": 1664822.0}, {"date": "2019-11-26", "close": 81.11, "volume": 2478258.0}, {"date": "2019-11-27", "close": 81.07, "volume": 1161979.0}, {"date": "2019-11-29", "close": 81.08, "volume": 2366044.0}, {"date": "2019-12-02", "close": 80.87, "volume": 3827537.0}, {"date": "2019-12-03", "close": 81.03, "volume": 2313747.0}, {"date": "2019-12-04", "close": 80.97, "volume": 2942948.0}, {"date": "2019-12-05", "close": 80.95, "volume": 2460774.0}, {"date": "2019-12-06", "close": 80.91, "volume": 4361191.0}, {"date": "2019-12-09", "close": 80.92, "volume": 2179717.0}, {"date": "2019-12-10", "close": 80.88, "volume": 1105663.0}, {"date": "2019-12-11", "close": 80.98, "volume": 1363347.0}, {"date": "2019-12-12", "close": 80.86, "volume": 1286198.0}, {"date": "2019-12-13", "close": 81.03, "volume": 1193155.0}, {"date": "2019-12-16", "close": 80.94, "volume": 1099151.0}, {"date": "2019-12-17", "close": 80.97, "volume": 1827902.0}, {"date": "2019-12-18", "close": 80.96, "volume": 1179514.0}, {"date": "2019-12-19", "close": 81.0, "volume": 1701122.0}, {"date": "2019-12-20", "close": 81.02, "volume": 2349355.0}, {"date": "2019-12-23", "close": 80.77, "volume": 3100922.0}, {"date": "2019-12-24", "close": 80.85, "volume": 628999.0}, {"date": "2019-12-26", "close": 80.87, "volume": 786419.0}, {"date": "2019-12-27", "close": 80.98, "volume": 1438625.0}, {"date": "2019-12-30", "close": 81.04, "volume": 1393205.0}, {"date": "2019-12-31", "close": 81.03, "volume": 824138.0}, {"date": "2020-01-02", "close": 81.03, "volume": 2574983.0}, {"date": "2020-01-03", "close": 81.14, "volume": 1224206.0}, {"date": "2020-01-06", "close": 81.2, "volume": 2032400.0}, {"date": "2020-01-07", "close": 81.11, "volume": 1099313.0}, {"date": "2020-01-08", "close": 81.06, "volume": 1390419.0}, {"date": "2020-01-09", "close": 81.11, "volume": 1668359.0}, {"date": "2020-01-10", "close": 81.17, "volume": 1422065.0}, {"date": "2020-01-13", "close": 81.13, "volume": 1198818.0}, {"date": "2020-01-14", "close": 81.13, "volume": 25194320.0}, {"date": "2020-01-15", "close": 81.2, "volume": 3466320.0}, {"date": "2020-01-16", "close": 81.18, "volume": 2172789.0}, {"date": "2020-01-17", "close": 81.2, "volume": 3376847.0}, {"date": "2020-01-21", "close": 81.31, "volume": 2594165.0}, {"date": "2020-01-22", "close": 81.34, "volume": 2848902.0}, {"date": "2020-01-23", "close": 81.38, "volume": 1337678.0}, {"date": "2020-01-24", "close": 81.43, "volume": 1992444.0}, {"date": "2020-01-27", "close": 81.52, "volume": 2913131.0}, {"date": "2020-01-28", "close": 81.51, "volume": 4087843.0}, {"date": "2020-01-29", "close": 81.585, "volume": 2162882.0}, {"date": "2020-01-30", "close": 81.59, "volume": 1502200.0}, {"date": "2020-01-31", "close": 81.77, "volume": 2239760.0}, {"date": "2020-02-03", "close": 81.55, "volume": 3033260.0}, {"date": "2020-02-04", "close": 81.47, "volume": 2411395.0}, {"date": "2020-02-05", "close": 81.425, "volume": 2403999.0}, {"date": "2020-02-06", "close": 81.42, "volume": 1919349.0}, {"date": "2020-02-07", "close": 81.51, "volume": 2393437.0}, {"date": "2020-02-10", "close": 81.55, "volume": 1328922.0}, {"date": "2020-02-11", "close": 81.52, "volume": 1271589.0}, {"date": "2020-02-12", "close": 81.48, "volume": 1220699.0}, {"date": "2020-02-13", "close": 81.49, "volume": 1478102.0}, {"date": "2020-02-14", "close": 81.53, "volume": 1258131.0}, {"date": "2020-02-18", "close": 81.55, "volume": 2897029.0}, {"date": "2020-02-19", "close": 81.55, "volume": 1460295.0}, {"date": "2020-02-20", "close": 81.62, "volume": 1975051.0}, {"date": "2020-02-21", "close": 81.69, "volume": 1636836.0}, {"date": "2020-02-24", "close": 81.78, "volume": 2615792.0}, {"date": "2020-02-25", "close": 81.8, "volume": 2990716.0}, {"date": "2020-02-26", "close": 81.85, "volume": 3577094.0}, {"date": "2020-02-27", "close": 81.82, "volume": 3839432.0}, {"date": "2020-02-28", "close": 82.11, "volume": 4266063.0}, {"date": "2020-03-02", "close": 81.83, "volume": 3258320.0}, {"date": "2020-03-03", "close": 82.2, "volume": 3559802.0}, {"date": "2020-03-04", "close": 82.32, "volume": 3078770.0}, {"date": "2020-03-05", "close": 82.34, "volume": 2974930.0}, {"date": "2020-03-06", "close": 82.24, "volume": 7601131.0}, {"date": "2020-03-09", "close": 81.58, "volume": 5667958.0}, {"date": "2020-03-10", "close": 81.1, "volume": 8495359.0}, {"date": "2020-03-11", "close": 80.21, "volume": 6553502.0}, {"date": "2020-03-12", "close": 78.62, "volume": 11454350.0}, {"date": "2020-03-13", "close": 78.58, "volume": 8527310.0}, {"date": "2020-03-16", "close": 76.63, "volume": 10230840.0}, {"date": "2020-03-17", "close": 76.77, "volume": 16539630.0}, {"date": "2020-03-18", "close": 74.3, "volume": 14890510.0}, {"date": "2020-03-19", "close": 71.75, "volume": 11930290.0}, {"date": "2020-03-20", "close": 72.97, "volume": 10301210.0}, {"date": "2020-03-23", "close": 75.53, "volume": 9560015.0}, {"date": "2020-03-24", "close": 76.48, "volume": 7073286.0}, {"date": "2020-03-25", "close": 77.96, "volume": 7067030.0}, {"date": "2020-03-26", "close": 78.09, "volume": 5777007.0}, {"date": "2020-03-27", "close": 78.41, "volume": 3762325.0}, {"date": "2020-03-30", "close": 78.85, "volume": 4537669.0}, {"date": "2020-03-31", "close": 79.1, "volume": 5273955.0}, {"date": "2020-04-01", "close": 78.43, "volume": 3330501.0}, {"date": "2020-04-02", "close": 78.58, "volume": 2673639.0}, {"date": "2020-04-03", "close": 78.35, "volume": 3775119.0}, {"date": "2020-04-06", "close": 78.76, "volume": 3894303.0}, {"date": "2020-04-07", "close": 79.32, "volume": 3266621.0}, {"date": "2020-04-08", "close": 79.9, "volume": 4945696.0}, {"date": "2020-04-09", "close": 81.08, "volume": 9055001.0}, {"date": "2020-04-13", "close": 80.97, "volume": 4407740.0}, {"date": "2020-04-14", "close": 81.15, "volume": 8956668.0}, {"date": "2020-04-15", "close": 81.17, "volume": 2470205.0}, {"date": "2020-04-16", "close": 81.06, "volume": 3543691.0}, {"date": "2020-04-17", "close": 81.18, "volume": 3663843.0}, {"date": "2020-04-20", "close": 80.73, "volume": 2623033.0}, {"date": "2020-04-21", "close": 80.6, "volume": 3359803.0}, {"date": "2020-04-22", "close": 80.77, "volume": 2518520.0}, {"date": "2020-04-23", "close": 80.83, "volume": 2377781.0}, {"date": "2020-04-24", "close": 80.8, "volume": 2332990.0}, {"date": "2020-04-27", "close": 80.75, "volume": 1632526.0}, {"date": "2020-04-28", "close": 80.8, "volume": 9437271.0}, {"date": "2020-04-29", "close": 80.96, "volume": 3198850.0}, {"date": "2020-04-30", "close": 81.08, "volume": 2757526.0}, {"date": "2020-05-01", "close": 80.8, "volume": 2234049.0}, {"date": "2020-05-04", "close": 80.9, "volume": 4260004.0}, {"date": "2020-05-05", "close": 80.93, "volume": 2245241.0}, {"date": "2020-05-06", "close": 80.83, "volume": 2265056.0}, {"date": "2020-05-07", "close": 80.88, "volume": 1869945.0}, {"date": "2020-05-08", "close": 80.86, "volume": 5036619.0}, {"date": "2020-05-11", "close": 80.84, "volume": 1824758.0}, {"date": "2020-05-12", "close": 81.05, "volume": 3664177.0}, {"date": "2020-05-13", "close": 81.11, "volume": 2905132.0}, {"date": "2020-05-14", "close": 81.1, "volume": 2927226.0}, {"date": "2020-05-15", "close": 81.26, "volume": 3062988.0}, {"date": "2020-05-18", "close": 81.38, "volume": 3420743.0}, {"date": "2020-05-19", "close": 81.46, "volume": 3471536.0}, {"date": "2020-05-20", "close": 81.61, "volume": 3039900.0}, {"date": "2020-05-21", "close": 81.66, "volume": 3968016.0}, {"date": "2020-05-22", "close": 81.69, "volume": 2204615.0}, {"date": "2020-05-26", "close": 81.74, "volume": 6796749.0}, {"date": "2020-05-27", "close": 81.81, "volume": 3804992.0}, {"date": "2020-05-28", "close": 81.98, "volume": 5209978.0}, {"date": "2020-05-29", "close": 82.09, "volume": 4530593.0}, {"date": "2020-06-01", "close": 82.05, "volume": 7035963.0}, {"date": "2020-06-02", "close": 82.1, "volume": 4007128.0}, {"date": "2020-06-03", "close": 82.08, "volume": 4050712.0}, {"date": "2020-06-04", "close": 82.02, "volume": 3474386.0}, {"date": "2020-06-05", "close": 82.14, "volume": 6372232.0}, {"date": "2020-06-08", "close": 82.17, "volume": 6976231.0}, {"date": "2020-06-09", "close": 82.17, "volume": 4703717.0}, {"date": "2020-06-10", "close": 82.26, "volume": 4924248.0}, {"date": "2020-06-11", "close": 82.01, "volume": 3599435.0}, {"date": "2020-06-12", "close": 82.06, "volume": 2882050.0}, {"date": "2020-06-15", "close": 82.51, "volume": 3699622.0}, {"date": "2020-06-16", "close": 82.48, "volume": 4806848.0}, {"date": "2020-06-17", "close": 82.52, "volume": 3116378.0}, {"date": "2020-06-18", "close": 82.48, "volume": 4352152.0}, {"date": "2020-06-19", "close": 82.49, "volume": 2492595.0}, {"date": "2020-06-22", "close": 82.555, "volume": 3721437.0}, {"date": "2020-06-23", "close": 82.56, "volume": 2248600.0}, {"date": "2020-06-24", "close": 82.59, "volume": 3279813.0}, {"date": "2020-06-25", "close": 82.59, "volume": 1625093.0}, {"date": "2020-06-26", "close": 82.57, "volume": 1892634.0}, {"date": "2020-06-29", "close": 82.6, "volume": 2064320.0}, {"date": "2020-06-30", "close": 82.66, "volume": 3129052.0}, {"date": "2020-07-01", "close": 82.55, "volume": 2343870.0}, {"date": "2020-07-02", "close": 82.62, "volume": 1742881.0}, {"date": "2020-07-06", "close": 82.65, "volume": 2091322.0}, {"date": "2020-07-07", "close": 82.58, "volume": 1950395.0}, {"date": "2020-07-08", "close": 82.57, "volume": 1611101.0}, {"date": "2020-07-09", "close": 82.6, "volume": 2379718.0}, {"date": "2020-07-10", "close": 82.58, "volume": 1610778.0}, {"date": "2020-07-13", "close": 82.59, "volume": 1775445.0}, {"date": "2020-07-14", "close": 82.63, "volume": 1766609.0}, {"date": "2020-07-15", "close": 82.68, "volume": 2588267.0}, {"date": "2020-07-16", "close": 82.76, "volume": 2389805.0}, {"date": "2020-07-17", "close": 82.8, "volume": 4388404.0}, {"date": "2020-07-20", "close": 82.81, "volume": 2412003.0}, {"date": "2020-07-21", "close": 82.89, "volume": 2258654.0}, {"date": "2020-07-22", "close": 82.9, "volume": 4078884.0}, {"date": "2020-07-23", "close": 82.89, "volume": 1419173.0}, {"date": "2020-07-24", "close": 82.9, "volume": 2339608.0}, {"date": "2020-07-27", "close": 82.87, "volume": 1810406.0}, {"date": "2020-07-28", "close": 82.89, "volume": 1769989.0}, {"date": "2020-07-29", "close": 82.99, "volume": 2320370.0}, {"date": "2020-07-30", "close": 83.05, "volume": 2533201.0}, {"date": "2020-07-31", "close": 83.1, "volume": 2195381.0}, {"date": "2020-08-03", "close": 83.0, "volume": 1970155.0}, {"date": "2020-08-04", "close": 83.03, "volume": 1571935.0}, {"date": "2020-08-05", "close": 83.02, "volume": 1834997.0}, {"date": "2020-08-06", "close": 83.055, "volume": 2327490.0}, {"date": "2020-08-07", "close": 83.04, "volume": 2234238.0}, {"date": "2020-08-10", "close": 83.02, "volume": 1830988.0}, {"date": "2020-08-11", "close": 82.95, "volume": 2330875.0}, {"date": "2020-08-12", "close": 82.98, "volume": 3649129.0}, {"date": "2020-08-13", "close": 82.85, "volume": 1852687.0}, {"date": "2020-08-14", "close": 82.85, "volume": 2026180.0}, {"date": "2020-08-17", "close": 82.87, "volume": 1265573.0}, {"date": "2020-08-18", "close": 82.94, "volume": 4437095.0}, {"date": "2020-08-19", "close": 82.91, "volume": 5427137.0}, {"date": "2020-08-20", "close": 82.97, "volume": 1722966.0}, {"date": "2020-08-21", "close": 83.0, "volume": 1307736.0}, {"date": "2020-08-24", "close": 82.98, "volume": 2942431.0}, {"date": "2020-08-25", "close": 82.96, "volume": 2242193.0}, {"date": "2020-08-26", "close": 82.99, "volume": 3364648.0}, {"date": "2020-08-27", "close": 82.96, "volume": 1821027.0}, {"date": "2020-08-28", "close": 83.04, "volume": 1538250.0}, {"date": "2020-08-31", "close": 83.09, "volume": 1900669.0}, {"date": "2020-09-01", "close": 83.0, "volume": 1690062.0}, {"date": "2020-09-02", "close": 83.04, "volume": 3382161.0}, {"date": "2020-09-03", "close": 83.0, "volume": 2579097.0}, {"date": "2020-09-04", "close": 82.87, "volume": 2466324.0}, {"date": "2020-09-08", "close": 82.89, "volume": 3280708.0}, {"date": "2020-09-09", "close": 82.93, "volume": 1317795.0}, {"date": "2020-09-10", "close": 82.91, "volume": 1184708.0}, {"date": "2020-09-11", "close": 82.96, "volume": 1820792.0}, {"date": "2020-09-14", "close": 82.95, "volume": 1213894.0}, {"date": "2020-09-15", "close": 82.96, "volume": 1841733.0}, {"date": "2020-09-16", "close": 83.0, "volume": 3145216.0}, {"date": "2020-09-17", "close": 82.97, "volume": 1442818.0}, {"date": "2020-09-18", "close": 82.95, "volume": 1546596.0}, {"date": "2020-09-21", "close": 82.92, "volume": 2068964.0}, {"date": "2020-09-22", "close": 82.93, "volume": 2258193.0}, {"date": "2020-09-23", "close": 82.85, "volume": 1632131.0}, {"date": "2020-09-24", "close": 82.77, "volume": 5095392.0}, {"date": "2020-09-25", "close": 82.72, "volume": 2063883.0}, {"date": "2020-09-28", "close": 82.81, "volume": 1862353.0}, {"date": "2020-09-29", "close": 82.84, "volume": 1534738.0}, {"date": "2020-09-30", "close": 82.85, "volume": 2074685.0}, {"date": "2020-10-01", "close": 82.77, "volume": 3530523.0}, {"date": "2020-10-02", "close": 82.79, "volume": 5732935.0}, {"date": "2020-10-05", "close": 82.78, "volume": 2548459.0}, {"date": "2020-10-06", "close": 82.78, "volume": 2924658.0}, {"date": "2020-10-07", "close": 82.78, "volume": 2315823.0}, {"date": "2020-10-08", "close": 82.83, "volume": 2237238.0}, {"date": "2020-10-09", "close": 82.87, "volume": 1981868.0}, {"date": "2020-10-12", "close": 82.93, "volume": 1520965.0}, {"date": "2020-10-13", "close": 82.915, "volume": 2594325.0}, {"date": "2020-10-14", "close": 82.93, "volume": 2432489.0}, {"date": "2020-10-15", "close": 82.91, "volume": 1567589.0}, {"date": "2020-10-16", "close": 82.93, "volume": 2036812.0}, {"date": "2020-10-19", "close": 82.87, "volume": 1812003.0}, {"date": "2020-10-20", "close": 82.89, "volume": 1605846.0}, {"date": "2020-10-21", "close": 82.895, "volume": 1906556.0}, {"date": "2020-10-22", "close": 82.86, "volume": 2503131.0}, {"date": "2020-10-23", "close": 82.91, "volume": 1818926.0}, {"date": "2020-10-26", "close": 82.89, "volume": 1896756.0}, {"date": "2020-10-27", "close": 82.94, "volume": 2015239.0}, {"date": "2020-10-28", "close": 82.88, "volume": 2344976.0}, {"date": "2020-10-29", "close": 82.83, "volume": 2466760.0}, {"date": "2020-10-30", "close": 82.78, "volume": 3495428.0}, {"date": "2020-11-02", "close": 82.66, "volume": 5663527.0}, {"date": "2020-11-03", "close": 82.68, "volume": 2729806.0}, {"date": "2020-11-04", "close": 82.85, "volume": 3492167.0}, {"date": "2020-11-05", "close": 82.89, "volume": 3577945.0}, {"date": "2020-11-06", "close": 82.84, "volume": 3786647.0}, {"date": "2020-11-09", "close": 82.81, "volume": 4885213.0}, {"date": "2020-11-10", "close": 82.77, "volume": 2767512.0}, {"date": "2020-11-11", "close": 82.77, "volume": 1427085.0}, {"date": "2020-11-12", "close": 82.84, "volume": 4235569.0}, {"date": "2020-11-13", "close": 82.85, "volume": 1726703.0}, {"date": "2020-11-16", "close": 82.9, "volume": 2897591.0}, {"date": "2020-11-17", "close": 82.93, "volume": 2747966.0}, {"date": "2020-11-18", "close": 82.9, "volume": 5056755.0}, {"date": "2020-11-19", "close": 82.99, "volume": 5898035.0}, {"date": "2020-11-20", "close": 82.96, "volume": 3140962.0}, {"date": "2020-11-23", "close": 82.96, "volume": 2569154.0}, {"date": "2020-11-24", "close": 83.03, "volume": 2625382.0}, {"date": "2020-11-25", "close": 83.06, "volume": 2234017.0}, {"date": "2020-11-27", "close": 83.09, "volume": 1142768.0}, {"date": "2020-11-30", "close": 83.17, "volume": 3092083.0}, {"date": "2020-12-01", "close": 82.99, "volume": 4053520.0}, {"date": "2020-12-02", "close": 82.99, "volume": 2609169.0}, {"date": "2020-12-03", "close": 83.03, "volume": 2465783.0}, {"date": "2020-12-04", "close": 82.99, "volume": 2182180.0}, {"date": "2020-12-07", "close": 83.06, "volume": 2896030.0}, {"date": "2020-12-08", "close": 83.02, "volume": 2099789.0}, {"date": "2020-12-09", "close": 82.95, "volume": 2107020.0}, {"date": "2020-12-10", "close": 82.98, "volume": 3153261.0}, {"date": "2020-12-11", "close": 83.06, "volume": 2650200.0}, {"date": "2020-12-14", "close": 83.05, "volume": 3773298.0}, {"date": "2020-12-15", "close": 83.11, "volume": 2454891.0}, {"date": "2020-12-16", "close": 83.13, "volume": 2863209.0}, {"date": "2020-12-17", "close": 83.17, "volume": 3103351.0}, {"date": "2020-12-18", "close": 83.17, "volume": 3979629.0}, {"date": "2020-12-21", "close": 83.11, "volume": 3093504.0}, {"date": "2020-12-22", "close": 83.17, "volume": 2194207.0}, {"date": "2020-12-23", "close": 83.08, "volume": 5398891.0}, {"date": "2020-12-24", "close": 83.12, "volume": 1179918.0}, {"date": "2020-12-28", "close": 83.15, "volume": 2612493.0}, {"date": "2020-12-29", "close": 83.2, "volume": 3000033.0}, {"date": "2020-12-30", "close": 83.25, "volume": 2590052.0}, {"date": "2020-12-31", "close": 83.25, "volume": 1950781.0}, {"date": "2021-01-04", "close": 83.24, "volume": 3556401.0}, {"date": "2021-01-05", "close": 83.2, "volume": 2265090.0}, {"date": "2021-01-06", "close": 83.12, "volume": 3474454.0}, {"date": "2021-01-07", "close": 83.1, "volume": 4035794.0}, {"date": "2021-01-08", "close": 83.07, "volume": 4828188.0}, {"date": "2021-01-11", "close": 83.02, "volume": 2727707.0}, {"date": "2021-01-12", "close": 83.07, "volume": 6712571.0}, {"date": "2021-01-13", "close": 83.15, "volume": 2632251.0}, {"date": "2021-01-14", "close": 83.11, "volume": 3068406.0}, {"date": "2021-01-15", "close": 83.11, "volume": 2738336.0}, {"date": "2021-01-19", "close": 83.13, "volume": 6853601.0}, {"date": "2021-01-20", "close": 83.14, "volume": 2516943.0}, {"date": "2021-01-21", "close": 83.15, "volume": 4200761.0}, {"date": "2021-01-22", "close": 83.13, "volume": 4937025.0}, {"date": "2021-01-25", "close": 83.12, "volume": 2587411.0}, {"date": "2021-01-26", "close": 83.14, "volume": 3794471.0}, {"date": "2021-01-27", "close": 83.1, "volume": 3240121.0}, {"date": "2021-01-28", "close": 83.11, "volume": 4145215.0}, {"date": "2021-01-29", "close": 83.11, "volume": 3767820.0}, {"date": "2021-02-01", "close": 83.09, "volume": 2738068.0}, {"date": "2021-02-02", "close": 83.07, "volume": 2706375.0}, {"date": "2021-02-03", "close": 83.04, "volume": 3162087.0}, {"date": "2021-02-04", "close": 83.07, "volume": 2966675.0}, {"date": "2021-02-05", "close": 83.1, "volume": 2653741.0}, {"date": "2021-02-08", "close": 83.13, "volume": 2328527.0}, {"date": "2021-02-09", "close": 83.12, "volume": 2959805.0}, {"date": "2021-02-10", "close": 83.14, "volume": 3441126.0}, {"date": "2021-02-11", "close": 83.15, "volume": 2747599.0}, {"date": "2021-02-12", "close": 83.13, "volume": 3071389.0}, {"date": "2021-02-16", "close": 83.05, "volume": 3692784.0}, {"date": "2021-02-17", "close": 83.08, "volume": 3915361.0}, {"date": "2021-02-18", "close": 83.09, "volume": 2590607.0}, {"date": "2021-02-19", "close": 83.04, "volume": 4239196.0}, {"date": "2021-02-22", "close": 82.95, "volume": 4142372.0}, {"date": "2021-02-23", "close": 83.02, "volume": 5896892.0}, {"date": "2021-02-24", "close": 83.0, "volume": 2809469.0}, {"date": "2021-02-25", "close": 82.6, "volume": 5725456.0}, {"date": "2021-02-26", "close": 82.76, "volume": 5507895.0}, {"date": "2021-03-01", "close": 82.74, "volume": 3635257.0}, {"date": "2021-03-02", "close": 82.74, "volume": 4000084.0}, {"date": "2021-03-03", "close": 82.65, "volume": 3096921.0}, {"date": "2021-03-04", "close": 82.53, "volume": 3401752.0}, {"date": "2021-03-05", "close": 82.48, "volume": 4881789.0}, {"date": "2021-03-08", "close": 82.19, "volume": 4257061.0}, {"date": "2021-03-09", "close": 82.25, "volume": 5235124.0}, {"date": "2021-03-10", "close": 82.35, "volume": 2462543.0}, {"date": "2021-03-11", "close": 82.45, "volume": 2848484.0}, {"date": "2021-03-12", "close": 82.31, "volume": 2641253.0}, {"date": "2021-03-15", "close": 82.34, "volume": 3106975.0}, {"date": "2021-03-16", "close": 82.36, "volume": 2087185.0}, {"date": "2021-03-17", "close": 82.515, "volume": 5296650.0}, {"date": "2021-03-18", "close": 82.34, "volume": 5300543.0}, {"date": "2021-03-19", "close": 82.33, "volume": 3613627.0}, {"date": "2021-03-22", "close": 82.35, "volume": 3226409.0}, {"date": "2021-03-23", "close": 82.42, "volume": 1927867.0}, {"date": "2021-03-24", "close": 82.43, "volume": 2400930.0}, {"date": "2021-03-25", "close": 82.48, "volume": 2132219.0}, {"date": "2021-03-26", "close": 82.46, "volume": 2488320.0}, {"date": "2021-03-29", "close": 82.44, "volume": 3178833.0}, {"date": "2021-03-30", "close": 82.43, "volume": 2324929.0}, {"date": "2021-03-31", "close": 82.5, "volume": 4090345.0}, {"date": "2021-04-01", "close": 82.39, "volume": 2060512.0}, {"date": "2021-04-05", "close": 82.34, "volume": 2434116.0}, {"date": "2021-04-06", "close": 82.48, "volume": 5345190.0}, {"date": "2021-04-07", "close": 82.49, "volume": 3193432.0}, {"date": "2021-04-08", "close": 82.57, "volume": 3865726.0}, {"date": "2021-04-09", "close": 82.53, "volume": 2118106.0}, {"date": "2021-04-12", "close": 82.5, "volume": 2671408.0}, {"date": "2021-04-13", "close": 82.59, "volume": 2233011.0}, {"date": "2021-04-14", "close": 82.58, "volume": 1687232.0}, {"date": "2021-04-15", "close": 82.64, "volume": 1734322.0}, {"date": "2021-04-16", "close": 82.56, "volume": 1760015.0}, {"date": "2021-04-19", "close": 82.56, "volume": 4018889.0}, {"date": "2021-04-20", "close": 82.63, "volume": 2828352.0}, {"date": "2021-04-21", "close": 82.65, "volume": 2197627.0}, {"date": "2021-04-22", "close": 82.655, "volume": 2334325.0}, {"date": "2021-04-23", "close": 82.69, "volume": 4702593.0}, {"date": "2021-04-26", "close": 82.67, "volume": 1954016.0}, {"date": "2021-04-27", "close": 82.63, "volume": 2104389.0}, {"date": "2021-04-28", "close": 82.69, "volume": 3268992.0}, {"date": "2021-04-29", "close": 82.7, "volume": 3852041.0}, {"date": "2021-04-30", "close": 82.73, "volume": 1816820.0}, {"date": "2021-05-03", "close": 82.61, "volume": 5225847.0}, {"date": "2021-05-04", "close": 82.61, "volume": 3696151.0}, {"date": "2021-05-05", "close": 82.66, "volume": 3548871.0}, {"date": "2021-05-06", "close": 82.7, "volume": 3410165.0}, {"date": "2021-05-07", "close": 82.74, "volume": 3176089.0}, {"date": "2021-05-10", "close": 82.74, "volume": 1586574.0}, {"date": "2021-05-11", "close": 82.71, "volume": 2829697.0}, {"date": "2021-05-12", "close": 82.61, "volume": 2050821.0}, {"date": "2021-05-13", "close": 82.68, "volume": 2288007.0}, {"date": "2021-05-14", "close": 82.75, "volume": 1459723.0}, {"date": "2021-05-17", "close": 82.71, "volume": 1735685.0}, {"date": "2021-05-18", "close": 82.71, "volume": 2003935.0}, {"date": "2021-05-19", "close": 82.66, "volume": 2429549.0}, {"date": "2021-05-20", "close": 82.8, "volume": 2136160.0}, {"date": "2021-05-21", "close": 82.8, "volume": 1859074.0}, {"date": "2021-05-24", "close": 82.83, "volume": 1982174.0}, {"date": "2021-05-25", "close": 82.88, "volume": 1479412.0}, {"date": "2021-05-26", "close": 82.88, "volume": 3323714.0}, {"date": "2021-05-27", "close": 82.85, "volume": 2551802.0}, {"date": "2021-05-28", "close": 82.86, "volume": 2136045.0}, {"date": "2021-06-01", "close": 82.76, "volume": 2532517.0}, {"date": "2021-06-02", "close": 82.8, "volume": 3245426.0}, {"date": "2021-06-03", "close": 82.68, "volume": 2816111.0}, {"date": "2021-06-04", "close": 82.78, "volume": 3854219.0}, {"date": "2021-06-07", "close": 82.78, "volume": 2317022.0}, {"date": "2021-06-08", "close": 82.82, "volume": 1854910.0}, {"date": "2021-06-09", "close": 82.85, "volume": 3108485.0}, {"date": "2021-06-10", "close": 82.89, "volume": 2057429.0}, {"date": "2021-06-11", "close": 82.88, "volume": 1655146.0}, {"date": "2021-06-14", "close": 82.83, "volume": 2288932.0}, {"date": "2021-06-15", "close": 82.83, "volume": 2056246.0}, {"date": "2021-06-16", "close": 82.69, "volume": 2933218.0}, {"date": "2021-06-17", "close": 82.63, "volume": 5382814.0}, {"date": "2021-06-18", "close": 82.58, "volume": 3384690.0}, {"date": "2021-06-21", "close": 82.55, "volume": 2629501.0}, {"date": "2021-06-22", "close": 82.65, "volume": 3147416.0}, {"date": "2021-06-23", "close": 82.62, "volume": 3097410.0}, {"date": "2021-06-24", "close": 82.64, "volume": 1836868.0}, {"date": "2021-06-25", "close": 82.61, "volume": 2023644.0}, {"date": "2021-06-28", "close": 82.64, "volume": 2366032.0}, {"date": "2021-06-29", "close": 82.68, "volume": 2427276.0}, {"date": "2021-06-30", "close": 82.71, "volume": 2571666.0}, {"date": "2021-07-01", "close": 82.55, "volume": 2509767.0}, {"date": "2021-07-02", "close": 82.61, "volume": 1936154.0}, {"date": "2021-07-06", "close": 82.68, "volume": 2399686.0}, {"date": "2021-07-07", "close": 82.7, "volume": 2801875.0}, {"date": "2021-07-08", "close": 82.73, "volume": 2485273.0}, {"date": "2021-07-09", "close": 82.705, "volume": 2352275.0}, {"date": "2021-07-12", "close": 82.68, "volume": 3195018.0}, {"date": "2021-07-13", "close": 82.6, "volume": 3172843.0}, {"date": "2021-07-14", "close": 82.67, "volume": 3778286.0}, {"date": "2021-07-15", "close": 82.68, "volume": 4418190.0}, {"date": "2021-07-16", "close": 82.66, "volume": 2792346.0}, {"date": "2021-07-19", "close": 82.74, "volume": 2975846.0}, {"date": "2021-07-20", "close": 82.78, "volume": 2771389.0}, {"date": "2021-07-21", "close": 82.74, "volume": 2573390.0}, {"date": "2021-07-22", "close": 82.81, "volume": 2353267.0}, {"date": "2021-07-23", "close": 82.77, "volume": 3095407.0}, {"date": "2021-07-26", "close": 82.78, "volume": 2898913.0}, {"date": "2021-07-27", "close": 82.79, "volume": 2018443.0}, {"date": "2021-07-28", "close": 82.86, "volume": 3021821.0}, {"date": "2021-07-29", "close": 82.84, "volume": 2150970.0}, {"date": "2021-07-30", "close": 82.87, "volume": 2732283.0}, {"date": "2021-08-02", "close": 82.82, "volume": 2560134.0}, {"date": "2021-08-03", "close": 82.84, "volume": 2738883.0}, {"date": "2021-08-04", "close": 82.81, "volume": 3660827.0}, {"date": "2021-08-05", "close": 82.72, "volume": 3064056.0}, {"date": "2021-08-06", "close": 82.64, "volume": 3191740.0}, {"date": "2021-08-09", "close": 82.52, "volume": 2451880.0}, {"date": "2021-08-10", "close": 82.49, "volume": 2340682.0}, {"date": "2021-08-11", "close": 82.55, "volume": 2295343.0}, {"date": "2021-08-12", "close": 82.55, "volume": 2554161.0}, {"date": "2021-08-13", "close": 82.59, "volume": 1768271.0}, {"date": "2021-08-16", "close": 82.63, "volume": 1782959.0}, {"date": "2021-08-17", "close": 82.6, "volume": 2868316.0}, {"date": "2021-08-18", "close": 82.6, "volume": 3725253.0}, {"date": "2021-08-19", "close": 82.59, "volume": 2959289.0}, {"date": "2021-08-20", "close": 82.56, "volume": 2157207.0}, {"date": "2021-08-23", "close": 82.59, "volume": 2209340.0}, {"date": "2021-08-24", "close": 82.58, "volume": 2199676.0}, {"date": "2021-08-25", "close": 82.56, "volume": 2622119.0}, {"date": "2021-08-26", "close": 82.54, "volume": 5142190.0}, {"date": "2021-08-27", "close": 82.65, "volume": 3522791.0}, {"date": "2021-08-30", "close": 82.7, "volume": 2833995.0}, {"date": "2021-08-31", "close": 82.7, "volume": 3039178.0}, {"date": "2021-09-01", "close": 82.6, "volume": 3331270.0}, {"date": "2021-09-02", "close": 82.59, "volume": 3580661.0}, {"date": "2021-09-03", "close": 82.61, "volume": 2741343.0}, {"date": "2021-09-07", "close": 82.52, "volume": 3086903.0}, {"date": "2021-09-08", "close": 82.55, "volume": 2804849.0}, {"date": "2021-09-09", "close": 82.64, "volume": 2869062.0}, {"date": "2021-09-10", "close": 82.62, "volume": 1962466.0}, {"date": "2021-09-13", "close": 82.64, "volume": 9248372.0}, {"date": "2021-09-14", "close": 82.67, "volume": 1689378.0}, {"date": "2021-09-15", "close": 82.65, "volume": 1686276.0}, {"date": "2021-09-16", "close": 82.62, "volume": 1921666.0}, {"date": "2021-09-17", "close": 82.59, "volume": 3485376.0}, {"date": "2021-09-20", "close": 82.61, "volume": 2490745.0}, {"date": "2021-09-21", "close": 82.625, "volume": 1526717.0}, {"date": "2021-09-22", "close": 82.57, "volume": 2145928.0}, {"date": "2021-09-23", "close": 82.51, "volume": 2894758.0}, {"date": "2021-09-24", "close": 82.47, "volume": 1906497.0}, {"date": "2021-09-27", "close": 82.45, "volume": 2163736.0}, {"date": "2021-09-28", "close": 82.36, "volume": 2790438.0}, {"date": "2021-09-29", "close": 82.41, "volume": 2367464.0}, {"date": "2021-09-30", "close": 82.41, "volume": 4241316.0}, {"date": "2021-10-01", "close": 82.44, "volume": 1718969.0}, {"date": "2021-10-04", "close": 82.38, "volume": 2767399.0}, {"date": "2021-10-05", "close": 82.33, "volume": 1797596.0}, {"date": "2021-10-06", "close": 82.32, "volume": 1940138.0}, {"date": "2021-10-07", "close": 82.23, "volume": 2903683.0}, {"date": "2021-10-08", "close": 82.17, "volume": 2194080.0}, {"date": "2021-10-11", "close": 82.1, "volume": 1112272.0}, {"date": "2021-10-12", "close": 82.14, "volume": 2890262.0}, {"date": "2021-10-13", "close": 82.12, "volume": 2331043.0}, {"date": "2021-10-14", "close": 82.2, "volume": 2482495.0}, {"date": "2021-10-15", "close": 82.08, "volume": 2650759.0}, {"date": "2021-10-18", "close": 81.96, "volume": 2640851.0}, {"date": "2021-10-19", "close": 81.97, "volume": 2881184.0}, {"date": "2021-10-20", "close": 81.99, "volume": 9879157.0}, {"date": "2021-10-21", "close": 81.84, "volume": 2473737.0}, {"date": "2021-10-22", "close": 81.83, "volume": 3140155.0}, {"date": "2021-10-25", "close": 81.93, "volume": 3048868.0}, {"date": "2021-10-26", "close": 81.93, "volume": 4370007.0}, {"date": "2021-10-27", "close": 81.93, "volume": 4627850.0}, {"date": "2021-10-28", "close": 81.9, "volume": 8029544.0}, {"date": "2021-10-29", "close": 81.88, "volume": 4684065.0}, {"date": "2021-11-01", "close": 81.76, "volume": 1870821.0}, {"date": "2021-11-02", "close": 81.91, "volume": 4376794.0}, {"date": "2021-11-03", "close": 81.87, "volume": 3008595.0}, {"date": "2021-11-04", "close": 82.0, "volume": 3077980.0}, {"date": "2021-11-05", "close": 82.1, "volume": 1990648.0}, {"date": "2021-11-08", "close": 81.99, "volume": 3490256.0}, {"date": "2021-11-09", "close": 82.03, "volume": 1975945.0}, {"date": "2021-11-10", "close": 81.74, "volume": 2786442.0}, {"date": "2021-11-11", "close": 81.62, "volume": 4200350.0}, {"date": "2021-11-12", "close": 81.7, "volume": 4345008.0}, {"date": "2021-11-15", "close": 81.61, "volume": 2157082.0}, {"date": "2021-11-16", "close": 81.57, "volume": 6066354.0}, {"date": "2021-11-17", "close": 81.65, "volume": 3394403.0}, {"date": "2021-11-18", "close": 81.65, "volume": 5760111.0}, {"date": "2021-11-19", "close": 81.63, "volume": 3591788.0}, {"date": "2021-11-22", "close": 81.41, "volume": 4882917.0}, {"date": "2021-11-23", "close": 81.36, "volume": 12185480.0}, {"date": "2021-11-24", "close": 81.335, "volume": 3136410.0}, {"date": "2021-11-26", "close": 81.49, "volume": 2806321.0}, {"date": "2021-11-29", "close": 81.56, "volume": 3087907.0}, {"date": "2021-11-30", "close": 81.55, "volume": 7058981.0}, {"date": "2021-12-01", "close": 81.42, "volume": 3722820.0}, {"date": "2021-12-02", "close": 81.33, "volume": 3777737.0}, {"date": "2021-12-03", "close": 81.46, "volume": 2685080.0}, {"date": "2021-12-06", "close": 81.35, "volume": 12122360.0}, {"date": "2021-12-07", "close": 81.35, "volume": 4471558.0}, {"date": "2021-12-08", "close": 81.3, "volume": 6050135.0}, {"date": "2021-12-09", "close": 81.32, "volume": 3346351.0}, {"date": "2021-12-10", "close": 81.36, "volume": 3098888.0}, {"date": "2021-12-13", "close": 81.4, "volume": 3591243.0}, {"date": "2021-12-14", "close": 81.35, "volume": 3942957.0}, {"date": "2021-12-15", "close": 81.4, "volume": 4351522.0}, {"date": "2021-12-16", "close": 81.52, "volume": 3170846.0}, {"date": "2021-12-17", "close": 81.5, "volume": 3746314.0}, {"date": "2021-12-20", "close": 81.52, "volume": 3569818.0}, {"date": "2021-12-21", "close": 81.49, "volume": 6852264.0}, {"date": "2021-12-22", "close": 81.52, "volume": 3122859.0}, {"date": "2021-12-23", "close": 81.24, "volume": 2601473.0}, {"date": "2021-12-27", "close": 81.28, "volume": 2909483.0}, {"date": "2021-12-28", "close": 81.28, "volume": 3047476.0}, {"date": "2021-12-29", "close": 81.21, "volume": 4006298.0}, {"date": "2021-12-30", "close": 81.31, "volume": 3466593.0}, {"date": "2021-12-31", "close": 81.26, "volume": 4911186.0}, {"date": "2022-01-03", "close": 81.14, "volume": 3450578.0}, {"date": "2022-01-04", "close": 81.19, "volume": 2041730.0}, {"date": "2022-01-05", "close": 81.01, "volume": 3616357.0}, {"date": "2022-01-06", "close": 80.89, "volume": 6299414.0}, {"date": "2022-01-07", "close": 80.86, "volume": 3232814.0}, {"date": "2022-01-10", "close": 80.77, "volume": 5635231.0}, {"date": "2022-01-11", "close": 80.83, "volume": 4637305.0}, {"date": "2022-01-12", "close": 80.82, "volume": 3961755.0}, {"date": "2022-01-13", "close": 80.86, "volume": 5302732.0}, {"date": "2022-01-14", "close": 80.7, "volume": 3148712.0}, {"date": "2022-01-18", "close": 80.47, "volume": 4394304.0}, {"date": "2022-01-19", "close": 80.47, "volume": 3737385.0}, {"date": "2022-01-20", "close": 80.44, "volume": 4433488.0}, {"date": "2022-01-21", "close": 80.56, "volume": 4159249.0}, {"date": "2022-01-24", "close": 80.6, "volume": 9596238.0}, {"date": "2022-01-25", "close": 80.53, "volume": 4087255.0}, {"date": "2022-01-26", "close": 80.31, "volume": 5138511.0}, {"date": "2022-01-27", "close": 80.23, "volume": 4850286.0}, {"date": "2022-01-28", "close": 80.26, "volume": 4180410.0}, {"date": "2022-01-31", "close": 80.29, "volume": 5662500.0}, {"date": "2022-02-01", "close": 80.23, "volume": 3000083.0}, {"date": "2022-02-02", "close": 80.29, "volume": 4939851.0}, {"date": "2022-02-03", "close": 80.18, "volume": 2551543.0}, {"date": "2022-02-04", "close": 79.88, "volume": 6190352.0}, {"date": "2022-02-07", "close": 79.98, "volume": 26102790.0}, {"date": "2022-02-08", "close": 79.86, "volume": 6117986.0}, {"date": "2022-02-09", "close": 79.85, "volume": 10124730.0}, {"date": "2022-02-10", "close": 79.38, "volume": 9865628.0}, {"date": "2022-02-11", "close": 79.63, "volume": 6545146.0}, {"date": "2022-02-14", "close": 79.42, "volume": 7723845.0}, {"date": "2022-02-15", "close": 79.4, "volume": 4701245.0}, {"date": "2022-02-16", "close": 79.49, "volume": 10566300.0}, {"date": "2022-02-17", "close": 79.5, "volume": 8068073.0}, {"date": "2022-02-18", "close": 79.48, "volume": 3363599.0}, {"date": "2022-02-22", "close": 79.38, "volume": 5628587.0}, {"date": "2022-02-23", "close": 79.27, "volume": 8229061.0}, {"date": "2022-02-24", "close": 79.34, "volume": 11538650.0}, {"date": "2022-02-25", "close": 79.33, "volume": 3264076.0}, {"date": "2022-02-28", "close": 79.63, "volume": 6668860.0}, {"date": "2022-03-01", "close": 79.7, "volume": 5941396.0}, {"date": "2022-03-02", "close": 79.31, "volume": 3240178.0}, {"date": "2022-03-03", "close": 79.32, "volume": 3214622.0}, {"date": "2022-03-04", "close": 79.32, "volume": 3766738.0}, {"date": "2022-03-07", "close": 78.95, "volume": 5845882.0}, {"date": "2022-03-08", "close": 78.7, "volume": 7137135.0}, {"date": "2022-03-09", "close": 78.71, "volume": 4534357.0}, {"date": "2022-03-10", "close": 78.52, "volume": 5856785.0}, {"date": "2022-03-11", "close": 78.4, "volume": 2663759.0}, {"date": "2022-03-14", "close": 78.06, "volume": 6516356.0}, {"date": "2022-03-15", "close": 78.15, "volume": 11805330.0}, {"date": "2022-03-16", "close": 78.26, "volume": 10382780.0}, {"date": "2022-03-17", "close": 78.39, "volume": 5078944.0}, {"date": "2022-03-18", "close": 78.39, "volume": 4216103.0}, {"date": "2022-03-21", "close": 78.0, "volume": 4833298.0}, {"date": "2022-03-22", "close": 78.04, "volume": 6622537.0}, {"date": "2022-03-23", "close": 78.06, "volume": 4820065.0}, {"date": "2022-03-24", "close": 78.07, "volume": 4519001.0}, {"date": "2022-03-25", "close": 77.77, "volume": 6333403.0}, {"date": "2022-03-28", "close": 77.79, "volume": 3353303.0}, {"date": "2022-03-29", "close": 78.05, "volume": 6169145.0}, {"date": "2022-03-30", "close": 78.08, "volume": 6746762.0}, {"date": "2022-03-31", "close": 78.09, "volume": 4666213.0}, {"date": "2022-04-01", "close": 77.86, "volume": 5340139.0}, {"date": "2022-04-04", "close": 77.95, "volume": 3665093.0}, {"date": "2022-04-05", "close": 77.6, "volume": 8286263.0}, {"date": "2022-04-06", "close": 77.53, "volume": 18131150.0}, {"date": "2022-04-07", "close": 77.59, "volume": 6135962.0}, {"date": "2022-04-08", "close": 77.43, "volume": 5183006.0}, {"date": "2022-04-11", "close": 77.33, "volume": 4758610.0}, {"date": "2022-04-12", "close": 77.56, "volume": 5292641.0}, {"date": "2022-04-13", "close": 77.65, "volume": 7623573.0}, {"date": "2022-04-14", "close": 77.44, "volume": 3801510.0}, {"date": "2022-04-18", "close": 77.36, "volume": 8409275.0}, {"date": "2022-04-19", "close": 77.0, "volume": 7142234.0}, {"date": "2022-04-20", "close": 77.125, "volume": 5628690.0}, {"date": "2022-04-21", "close": 76.82, "volume": 6130591.0}, {"date": "2022-04-22", "close": 76.82, "volume": 4392534.0}, {"date": "2022-04-25", "close": 77.12, "volume": 7572351.0}, {"date": "2022-04-26", "close": 77.25, "volume": 4706359.0}, {"date": "2022-04-27", "close": 77.13, "volume": 5881963.0}, {"date": "2022-04-28", "close": 77.05, "volume": 4639635.0}, {"date": "2022-04-29", "close": 76.8, "volume": 5492802.0}, {"date": "2022-05-02", "close": 76.65, "volume": 7305216.0}, {"date": "2022-05-03", "close": 76.71, "volume": 9779611.0}, {"date": "2022-05-04", "close": 77.06, "volume": 7353532.0}, {"date": "2022-05-05", "close": 76.81, "volume": 7185315.0}, {"date": "2022-05-06", "close": 76.67, "volume": 4266586.0}, {"date": "2022-05-09", "close": 76.84, "volume": 6344123.0}, {"date": "2022-05-10", "close": 76.88, "volume": 6692357.0}, {"date": "2022-05-11", "close": 76.86, "volume": 9741667.0}, {"date": "2022-05-12", "close": 76.98, "volume": 4748164.0}, {"date": "2022-05-13", "close": 76.95, "volume": 5051916.0}, {"date": "2022-05-16", "close": 77.05, "volume": 8438135.0}, {"date": "2022-05-17", "close": 76.78, "volume": 6127261.0}, {"date": "2022-05-18", "close": 76.72, "volume": 5355373.0}, {"date": "2022-05-19", "close": 76.87, "volume": 5740451.0}, {"date": "2022-05-20", "close": 76.97, "volume": 4792150.0}, {"date": "2022-05-23", "close": 76.92, "volume": 5481014.0}, {"date": "2022-05-24", "close": 77.23, "volume": 7577982.0}, {"date": "2022-05-25", "close": 77.45, "volume": 2379455.0}, {"date": "2022-05-26", "close": 77.49, "volume": 5283242.0}, {"date": "2022-05-27", "close": 77.63, "volume": 3606866.0}, {"date": "2022-05-31", "close": 77.4, "volume": 5784293.0}, {"date": "2022-06-01", "close": 77.04, "volume": 4879753.0}, {"date": "2022-06-02", "close": 77.07, "volume": 4016473.0}, {"date": "2022-06-03", "close": 76.97, "volume": 2363014.0}, {"date": "2022-06-06", "close": 76.89, "volume": 3112818.0}, {"date": "2022-06-07", "close": 76.93, "volume": 3808706.0}, {"date": "2022-06-08", "close": 76.82, "volume": 2429193.0}, {"date": "2022-06-09", "close": 76.67, "volume": 4684394.0}, {"date": "2022-06-10", "close": 76.2, "volume": 9321607.0}, {"date": "2022-06-13", "close": 75.5, "volume": 7375567.0}, {"date": "2022-06-14", "close": 75.21, "volume": 5775802.0}, {"date": "2022-06-15", "close": 75.75, "volume": 8805985.0}, {"date": "2022-06-16", "close": 75.78, "volume": 5231649.0}, {"date": "2022-06-17", "close": 75.8, "volume": 4827409.0}, {"date": "2022-06-21", "close": 75.77, "volume": 5621262.0}, {"date": "2022-06-22", "close": 75.84, "volume": 6598434.0}, {"date": "2022-06-23", "close": 76.06, "volume": 8451424.0}, {"date": "2022-06-24", "close": 76.09, "volume": 5554271.0}, {"date": "2022-06-27", "close": 75.95, "volume": 6073374.0}, {"date": "2022-06-28", "close": 75.93, "volume": 8938453.0}, {"date": "2022-06-29", "close": 76.14, "volume": 9002206.0}, {"date": "2022-06-30", "close": 76.26, "volume": 5690836.0}, {"date": "2022-07-01", "close": 76.57, "volume": 2971013.0}, {"date": "2022-07-05", "close": 76.59, "volume": 4448279.0}, {"date": "2022-07-06", "close": 76.42, "volume": 7403060.0}, {"date": "2022-07-07", "close": 76.43, "volume": 4218421.0}, {"date": "2022-07-08", "close": 76.33, "volume": 2284491.0}, {"date": "2022-07-11", "close": 76.28, "volume": 3000622.0}, {"date": "2022-07-12", "close": 76.32, "volume": 13693590.0}, {"date": "2022-07-13", "close": 76.31, "volume": 5030981.0}, {"date": "2022-07-14", "close": 76.2, "volume": 4369537.0}, {"date": "2022-07-15", "close": 76.3, "volume": 4518755.0}, {"date": "2022-07-18", "close": 76.24, "volume": 4533933.0}, {"date": "2022-07-19", "close": 76.26, "volume": 5400466.0}, {"date": "2022-07-20", "close": 76.15, "volume": 1807359.0}, {"date": "2022-07-21", "close": 76.58, "volume": 4498097.0}, {"date": "2022-07-22", "close": 76.93, "volume": 3390495.0}, {"date": "2022-07-25", "close": 76.83, "volume": 4301138.0}, {"date": "2022-07-26", "close": 76.73, "volume": 5169701.0}, {"date": "2022-07-27", "close": 77.0, "volume": 3785120.0}, {"date": "2022-07-28", "close": 77.33, "volume": 5826673.0}, {"date": "2022-07-29", "close": 77.39, "volume": 4323865.0}, {"date": "2022-08-01", "close": 77.22, "volume": 5449758.0}, {"date": "2022-08-02", "close": 76.87, "volume": 3982531.0}, {"date": "2022-08-03", "close": 77.0, "volume": 4254125.0}, {"date": "2022-08-04", "close": 77.22, "volume": 5395590.0}, {"date": "2022-08-05", "close": 76.79, "volume": 3293193.0}, {"date": "2022-08-08", "close": 76.81, "volume": 2953706.0}, {"date": "2022-08-09", "close": 76.64, "volume": 4369141.0}, {"date": "2022-08-10", "close": 76.93, "volume": 3160264.0}, {"date": "2022-08-11", "close": 76.84, "volume": 4067790.0}, {"date": "2022-08-12", "close": 77.04, "volume": 1774340.0}, {"date": "2022-08-15", "close": 77.09, "volume": 2220359.0}, {"date": "2022-08-16", "close": 76.98, "volume": 4781136.0}, {"date": "2022-08-17", "close": 76.76, "volume": 2881748.0}, {"date": "2022-08-18", "close": 76.85, "volume": 4372793.0}, {"date": "2022-08-19", "close": 76.62, "volume": 8532834.0}, {"date": "2022-08-22", "close": 76.41, "volume": 3033009.0}, {"date": "2022-08-23", "close": 76.47, "volume": 4821303.0}, {"date": "2022-08-24", "close": 76.39, "volume": 3489314.0}, {"date": "2022-08-25", "close": 76.6, "volume": 9409453.0}, {"date": "2022-08-26", "close": 76.45, "volume": 2403455.0}, {"date": "2022-08-29", "close": 76.29, "volume": 4861053.0}, {"date": "2022-08-30", "close": 76.29, "volume": 4142888.0}, {"date": "2022-08-31", "close": 76.05, "volume": 5379713.0}, {"date": "2022-09-01", "close": 75.86, "volume": 6742165.0}, {"date": "2022-09-02", "close": 75.97, "volume": 5733932.0}, {"date": "2022-09-06", "close": 75.72, "volume": 5549109.0}, {"date": "2022-09-07", "close": 75.95, "volume": 7101811.0}, {"date": "2022-09-08", "close": 75.94, "volume": 5204537.0}, {"date": "2022-09-09", "close": 75.93, "volume": 5909499.0}, {"date": "2022-09-12", "close": 75.94, "volume": 2609725.0}, {"date": "2022-09-13", "close": 75.62, "volume": 5534626.0}, {"date": "2022-09-14", "close": 75.58, "volume": 4004952.0}, {"date": "2022-09-15", "close": 75.5, "volume": 7327278.0}, {"date": "2022-09-16", "close": 75.5, "volume": 8910373.0}, {"date": "2022-09-19", "close": 75.43, "volume": 3780573.0}, {"date": "2022-09-20", "close": 75.3, "volume": 3093395.0}, {"date": "2022-09-21", "close": 75.23, "volume": 5184588.0}, {"date": "2022-09-22", "close": 74.91, "volume": 5466706.0}, {"date": "2022-09-23", "close": 74.69, "volume": 4732490.0}, {"date": "2022-09-26", "close": 74.21, "volume": 4424009.0}, {"date": "2022-09-27", "close": 74.01, "volume": 11783050.0}, {"date": "2022-09-28", "close": 74.68, "volume": 9254229.0}, {"date": "2022-09-29", "close": 74.41, "volume": 6272692.0}, {"date": "2022-09-30", "close": 74.28, "volume": 9671426.0}, {"date": "2022-10-03", "close": 74.59, "volume": 5217279.0}, {"date": "2022-10-04", "close": 74.77, "volume": 3479877.0}, {"date": "2022-10-05", "close": 74.55, "volume": 4526447.0}, {"date": "2022-10-06", "close": 74.42, "volume": 10863880.0}, {"date": "2022-10-07", "close": 74.18, "volume": 3083828.0}, {"date": "2022-10-10", "close": 74.08, "volume": 1936186.0}, {"date": "2022-10-11", "close": 73.98, "volume": 16251940.0}, {"date": "2022-10-12", "close": 73.9, "volume": 14272190.0}, {"date": "2022-10-13", "close": 73.88, "volume": 8927419.0}, {"date": "2022-10-14", "close": 73.61, "volume": 6396449.0}, {"date": "2022-10-17", "close": 73.78, "volume": 24533820.0}, {"date": "2022-10-18", "close": 73.86, "volume": 4604110.0}, {"date": "2022-10-19", "close": 73.52, "volume": 3347416.0}, {"date": "2022-10-20", "close": 73.35, "volume": 5660556.0}, {"date": "2022-10-21", "close": 73.7, "volume": 9489605.0}, {"date": "2022-10-24", "close": 73.69, "volume": 5654800.0}, {"date": "2022-10-25", "close": 73.9, "volume": 5865923.0}, {"date": "2022-10-26", "close": 74.02, "volume": 6473370.0}, {"date": "2022-10-27", "close": 74.18, "volume": 10654490.0}, {"date": "2022-10-28", "close": 74.15, "volume": 17232620.0}, {"date": "2022-10-31", "close": 73.99, "volume": 4539410.0}, {"date": "2022-11-01", "close": 73.87, "volume": 11465090.0}, {"date": "2022-11-02", "close": 73.75, "volume": 9403623.0}, {"date": "2022-11-03", "close": 73.7, "volume": 6241810.0}, {"date": "2022-11-04", "close": 73.89, "volume": 3216292.0}, {"date": "2022-11-07", "close": 73.83, "volume": 5299500.0}, {"date": "2022-11-08", "close": 73.94, "volume": 12790980.0}, {"date": "2022-11-09", "close": 74.07, "volume": 9924888.0}, {"date": "2022-11-10", "close": 74.93, "volume": 8863843.0}, {"date": "2022-11-11", "close": 74.95, "volume": 2784116.0}, {"date": "2022-11-14", "close": 74.8, "volume": 5606234.0}, {"date": "2022-11-15", "close": 75.05, "volume": 8213206.0}, {"date": "2022-11-16", "close": 75.19, "volume": 15195310.0}, {"date": "2022-11-17", "close": 75.05, "volume": 6943851.0}, {"date": "2022-11-18", "close": 75.01, "volume": 8712969.0}, {"date": "2022-11-21", "close": 74.98, "volume": 8055426.0}, {"date": "2022-11-22", "close": 75.08, "volume": 3418342.0}, {"date": "2022-11-23", "close": 75.23, "volume": 3385807.0}, {"date": "2022-11-25", "close": 75.24, "volume": 981159.0}, {"date": "2022-11-28", "close": 75.2, "volume": 6157905.0}, {"date": "2022-11-29", "close": 75.09, "volume": 6325378.0}, {"date": "2022-11-30", "close": 75.5, "volume": 8318790.0}, {"date": "2022-12-01", "close": 75.55, "volume": 8519388.0}, {"date": "2022-12-02", "close": 75.65, "volume": 7111377.0}, {"date": "2022-12-05", "close": 75.35, "volume": 6164809.0}, {"date": "2022-12-06", "close": 75.39, "volume": 3576344.0}, {"date": "2022-12-07", "close": 75.66, "volume": 5955213.0}, {"date": "2022-12-08", "close": 75.52, "volume": 3547155.0}, {"date": "2022-12-09", "close": 75.46, "volume": 5013075.0}, {"date": "2022-12-12", "close": 75.42, "volume": 4845326.0}, {"date": "2022-12-13", "close": 75.71, "volume": 11773450.0}, {"date": "2022-12-14", "close": 75.73, "volume": 7650610.0}, {"date": "2022-12-15", "close": 75.78, "volume": 12424380.0}, {"date": "2022-12-16", "close": 75.8, "volume": 6426277.0}, {"date": "2022-12-19", "close": 75.6, "volume": 7214063.0}, {"date": "2022-12-20", "close": 75.46, "volume": 6730903.0}, {"date": "2022-12-21", "close": 75.65, "volume": 6055662.0}, {"date": "2022-12-22", "close": 75.63, "volume": 4464932.0}, {"date": "2022-12-23", "close": 75.45, "volume": 3005633.0}, {"date": "2022-12-27", "close": 75.19, "volume": 3512003.0}, {"date": "2022-12-28", "close": 75.15, "volume": 4535401.0}, {"date": "2022-12-29", "close": 75.29, "volume": 3092291.0}, {"date": "2022-12-30", "close": 75.19, "volume": 4306619.0}, {"date": "2023-01-03", "close": 75.27, "volume": 3823403.0}, {"date": "2023-01-04", "close": 75.4, "volume": 4792176.0}, {"date": "2023-01-05", "close": 75.25, "volume": 3351229.0}, {"date": "2023-01-06", "close": 75.72, "volume": 3592102.0}, {"date": "2023-01-09", "close": 75.81, "volume": 8465619.0}, {"date": "2023-01-10", "close": 75.77, "volume": 7520061.0}, {"date": "2023-01-11", "close": 75.92, "volume": 4143008.0}, {"date": "2023-01-12", "close": 76.19, "volume": 3732762.0}, {"date": "2023-01-13", "close": 76.07, "volume": 9639030.0}, {"date": "2023-01-17", "close": 76.12, "volume": 10661960.0}, {"date": "2023-01-18", "close": 76.43, "volume": 8730354.0}, {"date": "2023-01-19", "close": 76.39, "volume": 10769770.0}, {"date": "2023-01-20", "close": 76.32, "volume": 5258516.0}, {"date": "2023-01-23", "close": 76.22, "volume": 5559028.0}, {"date": "2023-01-24", "close": 76.31, "volume": 4248687.0}, {"date": "2023-01-25", "close": 76.34, "volume": 2896641.0}, {"date": "2023-01-26", "close": 76.31, "volume": 4014540.0}, {"date": "2023-01-27", "close": 76.25, "volume": 5283146.0}, {"date": "2023-01-30", "close": 76.15, "volume": 5921389.0}, {"date": "2023-01-31", "close": 76.48, "volume": 3598290.0}, {"date": "2023-02-01", "close": 76.51, "volume": 6838411.0}, {"date": "2023-02-02", "close": 76.57, "volume": 5386380.0}, {"date": "2023-02-03", "close": 76.21, "volume": 5222201.0}, {"date": "2023-02-06", "close": 75.92, "volume": 5576123.0}, {"date": "2023-02-07", "close": 75.94, "volume": 6047713.0}, {"date": "2023-02-08", "close": 76.0, "volume": 4508968.0}, {"date": "2023-02-09", "close": 75.84, "volume": 4065193.0}, {"date": "2023-02-10", "close": 75.75, "volume": 3675156.0}, {"date": "2023-02-13", "close": 75.74, "volume": 4613861.0}, {"date": "2023-02-14", "close": 75.61, "volume": 3247116.0}, {"date": "2023-02-15", "close": 75.53, "volume": 2791266.0}, {"date": "2023-02-16", "close": 75.49, "volume": 3398871.0}, {"date": "2023-02-17", "close": 75.58, "volume": 6193785.0}, {"date": "2023-02-21", "close": 75.3, "volume": 2373153.0}, {"date": "2023-02-22", "close": 75.31, "volume": 1648883.0}, {"date": "2023-02-23", "close": 75.41, "volume": 8594359.0}, {"date": "2023-02-24", "close": 75.18, "volume": 5305711.0}, {"date": "2023-02-27", "close": 75.29, "volume": 3196695.0}, {"date": "2023-02-28", "close": 75.28, "volume": 3312966.0}, {"date": "2023-03-01", "close": 74.9, "volume": 6241890.0}, {"date": "2023-03-02", "close": 74.97, "volume": 5907727.0}, {"date": "2023-03-03", "close": 75.12, "volume": 3004921.0}, {"date": "2023-03-06", "close": 75.09, "volume": 2797939.0}, {"date": "2023-03-07", "close": 74.84, "volume": 3754430.0}, {"date": "2023-03-08", "close": 74.76, "volume": 4085880.0}, {"date": "2023-03-09", "close": 74.94, "volume": 3433908.0}, {"date": "2023-03-10", "close": 75.29, "volume": 8216836.0}, {"date": "2023-03-13", "close": 75.33, "volume": 14826960.0}, {"date": "2023-03-14", "close": 75.31, "volume": 17462280.0}, {"date": "2023-03-15", "close": 75.47, "volume": 19063200.0}, {"date": "2023-03-16", "close": 75.25, "volume": 23486660.0}, {"date": "2023-03-17", "close": 75.6, "volume": 21153030.0}, {"date": "2023-03-20", "close": 75.54, "volume": 8473080.0}, {"date": "2023-03-21", "close": 75.68, "volume": 10122850.0}, {"date": "2023-03-22", "close": 76.08, "volume": 8906384.0}, {"date": "2023-03-23", "close": 76.2, "volume": 5956726.0}, {"date": "2023-03-24", "close": 76.3, "volume": 4631826.0}, {"date": "2023-03-27", "close": 75.84, "volume": 3409608.0}, {"date": "2023-03-28", "close": 75.75, "volume": 4449850.0}, {"date": "2023-03-29", "close": 75.88, "volume": 6010449.0}, {"date": "2023-03-30", "close": 75.915, "volume": 5640241.0}, {"date": "2023-03-31", "close": 76.23, "volume": 5491326.0}, {"date": "2023-04-03", "close": 76.34, "volume": 8938730.0}, {"date": "2023-04-04", "close": 76.43, "volume": 6553023.0}, {"date": "2023-04-05", "close": 76.46, "volume": 8058679.0}, {"date": "2023-04-06", "close": 76.39, "volume": 5521870.0}, {"date": "2023-04-10", "close": 76.22, "volume": 3590610.0}, {"date": "2023-04-11", "close": 76.18, "volume": 5467375.0}, {"date": "2023-04-12", "close": 76.27, "volume": 4819582.0}, {"date": "2023-04-13", "close": 76.42, "volume": 5717878.0}, {"date": "2023-04-14", "close": 76.25, "volume": 4349051.0}, {"date": "2023-04-17", "close": 76.09, "volume": 6854111.0}, {"date": "2023-04-18", "close": 76.11, "volume": 4518657.0}, {"date": "2023-04-19", "close": 75.97, "volume": 2982482.0}, {"date": "2023-04-20", "close": 76.19, "volume": 4324908.0}, {"date": "2023-04-21", "close": 76.16, "volume": 3197143.0}, {"date": "2023-04-24", "close": 76.29, "volume": 3983994.0}, {"date": "2023-04-25", "close": 76.54, "volume": 3535467.0}, {"date": "2023-04-26", "close": 76.44, "volume": 3679640.0}, {"date": "2023-04-27", "close": 76.25, "volume": 3517378.0}, {"date": "2023-04-28", "close": 76.44, "volume": 8460324.0}, {"date": "2023-05-01", "close": 76.02, "volume": 3372931.0}, {"date": "2023-05-02", "close": 76.24, "volume": 8370316.0}, {"date": "2023-05-03", "close": 76.47, "volume": 9307623.0}, {"date": "2023-05-04", "close": 76.5, "volume": 10356280.0}, {"date": "2023-05-05", "close": 76.29, "volume": 2818733.0}, {"date": "2023-05-08", "close": 76.125, "volume": 4227972.0}, {"date": "2023-05-09", "close": 76.12, "volume": 3773692.0}, {"date": "2023-05-10", "close": 76.42, "volume": 5017371.0}, {"date": "2023-05-11", "close": 76.48, "volume": 4629232.0}, {"date": "2023-05-12", "close": 76.29, "volume": 3979235.0}, {"date": "2023-05-15", "close": 76.27, "volume": 2882622.0}, {"date": "2023-05-16", "close": 76.13, "volume": 3407560.0}, {"date": "2023-05-17", "close": 76.04, "volume": 4176947.0}, {"date": "2023-05-18", "close": 75.87, "volume": 3223866.0}, {"date": "2023-05-19", "close": 75.855, "volume": 3496795.0}, {"date": "2023-05-22", "close": 75.85, "volume": 2652160.0}, {"date": "2023-05-23", "close": 75.9, "volume": 5001013.0}, {"date": "2023-05-24", "close": 75.75, "volume": 6588471.0}, {"date": "2023-05-25", "close": 75.57, "volume": 5630497.0}, {"date": "2023-05-26", "close": 75.58, "volume": 3393830.0}, {"date": "2023-05-30", "close": 75.9, "volume": 11236120.0}, {"date": "2023-05-31", "close": 75.95, "volume": 4184624.0}, {"date": "2023-06-01", "close": 75.9, "volume": 3778289.0}, {"date": "2023-06-02", "close": 75.72, "volume": 5767763.0}, {"date": "2023-06-05", "close": 75.68, "volume": 7216205.0}, {"date": "2023-06-06", "close": 75.65, "volume": 4906679.0}, {"date": "2023-06-07", "close": 75.495, "volume": 2820056.0}, {"date": "2023-06-08", "close": 75.67, "volume": 1937382.0}, {"date": "2023-06-09", "close": 75.48, "volume": 3397211.0}, {"date": "2023-06-12", "close": 75.59, "volume": 3702078.0}, {"date": "2023-06-13", "close": 75.47, "volume": 3233085.0}, {"date": "2023-06-14", "close": 75.46, "volume": 3151860.0}, {"date": "2023-06-15", "close": 75.73, "volume": 3707213.0}, {"date": "2023-06-16", "close": 75.62, "volume": 2653822.0}, {"date": "2023-06-20", "close": 75.71, "volume": 2725204.0}, {"date": "2023-06-21", "close": 75.69, "volume": 4373459.0}, {"date": "2023-06-22", "close": 75.6, "volume": 3487042.0}, {"date": "2023-06-23", "close": 75.62, "volume": 5017016.0}, {"date": "2023-06-26", "close": 75.74, "volume": 3378925.0}, {"date": "2023-06-27", "close": 75.62, "volume": 3225674.0}, {"date": "2023-06-28", "close": 75.78, "volume": 2080754.0}, {"date": "2023-06-29", "close": 75.58, "volume": 2985231.0}, {"date": "2023-06-30", "close": 75.66, "volume": 4707197.0}, {"date": "2023-07-03", "close": 75.38, "volume": 895610.0}, {"date": "2023-07-05", "close": 75.28, "volume": 3491914.0}, {"date": "2023-07-06", "close": 75.11, "volume": 4863613.0}, {"date": "2023-07-07", "close": 75.13, "volume": 2652479.0}, {"date": "2023-07-10", "close": 75.325, "volume": 2975330.0}, {"date": "2023-07-11", "close": 75.42, "volume": 6968959.0}, {"date": "2023-07-12", "close": 75.71, "volume": 3714498.0}, {"date": "2023-07-13", "close": 75.99, "volume": 2910724.0}, {"date": "2023-07-14", "close": 75.69, "volume": 2381302.0}, {"date": "2023-07-17", "close": 75.75, "volume": 4216751.0}, {"date": "2023-07-18", "close": 75.79, "volume": 7426140.0}, {"date": "2023-07-19", "close": 75.85, "volume": 10528290.0}, {"date": "2023-07-20", "close": 75.73, "volume": 5933203.0}, {"date": "2023-07-21", "close": 75.785, "volume": 1906728.0}, {"date": "2023-07-24", "close": 75.73, "volume": 14670240.0}, {"date": "2023-07-25", "close": 75.69, "volume": 9780667.0}, {"date": "2023-07-26", "close": 75.91, "volume": 4114848.0}, {"date": "2023-07-27", "close": 75.65, "volume": 5649168.0}, {"date": "2023-07-28", "close": 75.84, "volume": 2738345.0}, {"date": "2023-07-31", "close": 75.93, "volume": 4483786.0}, {"date": "2023-08-01", "close": 75.57, "volume": 3822904.0}, {"date": "2023-08-02", "close": 75.53, "volume": 5212804.0}, {"date": "2023-08-03", "close": 75.49, "volume": 4777108.0}, {"date": "2023-08-04", "close": 75.74, "volume": 3574105.0}, {"date": "2023-08-07", "close": 75.79, "volume": 3459008.0}, {"date": "2023-08-08", "close": 75.84, "volume": 4458018.0}, {"date": "2023-08-09", "close": 75.76, "volume": 2925182.0}, {"date": "2023-08-10", "close": 75.62, "volume": 4223990.0}, {"date": "2023-08-11", "close": 75.48, "volume": 2575885.0}, {"date": "2023-08-14", "close": 75.41, "volume": 3467496.0}, {"date": "2023-08-15", "close": 75.34, "volume": 2673203.0}, {"date": "2023-08-16", "close": 75.26, "volume": 2633377.0}, {"date": "2023-08-17", "close": 75.27, "volume": 5681585.0}, {"date": "2023-08-18", "close": 75.37, "volume": 3134358.0}, {"date": "2023-08-21", "close": 75.25, "volume": 2805606.0}, {"date": "2023-08-22", "close": 75.21, "volume": 3309936.0}, {"date": "2023-08-23", "close": 75.5, "volume": 3723901.0}, {"date": "2023-08-24", "close": 75.42, "volume": 3013671.0}, {"date": "2023-08-25", "close": 75.34, "volume": 1882370.0}, {"date": "2023-08-28", "close": 75.47, "volume": 2089858.0}, {"date": "2023-08-29", "close": 75.7, "volume": 6454606.0}, {"date": "2023-08-30", "close": 75.68, "volume": 1877074.0}, {"date": "2023-08-31", "close": 75.8, "volume": 3212991.0}, {"date": "2023-09-01", "close": 75.49, "volume": 3152509.0}, {"date": "2023-09-05", "close": 75.34, "volume": 3501331.0}, {"date": "2023-09-06", "close": 75.21, "volume": 2071305.0}, {"date": "2023-09-07", "close": 75.41, "volume": 3918377.0}, {"date": "2023-09-08", "close": 75.37, "volume": 1820640.0}, {"date": "2023-09-11", "close": 75.36, "volume": 2061613.0}, {"date": "2023-09-12", "close": 75.3, "volume": 2133640.0}, {"date": "2023-09-13", "close": 75.39, "volume": 2441331.0}, {"date": "2023-09-14", "close": 75.37, "volume": 2095795.0}, {"date": "2023-09-15", "close": 75.34, "volume": 3918012.0}, {"date": "2023-09-18", "close": 75.36, "volume": 1700238.0}, {"date": "2023-09-19", "close": 75.26, "volume": 2612075.0}, {"date": "2023-09-20", "close": 75.2, "volume": 3052417.0}, {"date": "2023-09-21", "close": 75.12, "volume": 4840771.0}, {"date": "2023-09-22", "close": 75.27, "volume": 3106680.0}, {"date": "2023-09-25", "close": 75.18, "volume": 3435668.0}, {"date": "2023-09-26", "close": 75.13, "volume": 3039135.0}, {"date": "2023-09-27", "close": 74.99, "volume": 3009553.0}, {"date": "2023-09-28", "close": 75.17, "volume": 4134842.0}, {"date": "2023-09-29", "close": 75.15, "volume": 2750968.0}, {"date": "2023-10-02", "close": 74.77, "volume": 6653025.0}, {"date": "2023-10-03", "close": 74.57, "volume": 8718655.0}, {"date": "2023-10-04", "close": 74.74, "volume": 5736078.0}, {"date": "2023-10-05", "close": 74.81, "volume": 6166597.0}, {"date": "2023-10-06", "close": 74.77, "volume": 3551559.0}, {"date": "2023-10-09", "close": 75.125, "volume": 1420985.0}, {"date": "2023-10-10", "close": 75.11, "volume": 2811021.0}, {"date": "2023-10-11", "close": 75.075, "volume": 3324267.0}, {"date": "2023-10-12", "close": 74.94, "volume": 6101212.0}, {"date": "2023-10-13", "close": 75.0, "volume": 4110348.0}, {"date": "2023-10-16", "close": 74.89, "volume": 5298757.0}, {"date": "2023-10-17", "close": 74.61, "volume": 12228590.0}, {"date": "2023-10-18", "close": 74.49, "volume": 5750619.0}, {"date": "2023-10-19", "close": 74.505, "volume": 4735183.0}, {"date": "2023-10-20", "close": 74.7, "volume": 4558376.0}, {"date": "2023-10-23", "close": 74.835, "volume": 5316607.0}, {"date": "2023-10-24", "close": 74.86, "volume": 6409938.0}, {"date": "2023-10-25", "close": 74.75, "volume": 5269039.0}, {"date": "2023-10-26", "close": 74.925, "volume": 3147380.0}, {"date": "2023-10-27", "close": 74.95, "volume": 3047008.0}, {"date": "2023-10-30", "close": 74.86, "volume": 4330353.0}, {"date": "2023-10-31", "close": 74.86, "volume": 5236966.0}, {"date": "2023-11-01", "close": 74.98, "volume": 3733202.0}, {"date": "2023-11-02", "close": 75.095, "volume": 3549117.0}, {"date": "2023-11-03", "close": 75.34, "volume": 4414743.0}, {"date": "2023-11-06", "close": 75.175, "volume": 4795553.0}, {"date": "2023-11-07", "close": 75.31, "volume": 4344725.0}, {"date": "2023-11-08", "close": 75.3, "volume": 2545907.0}, {"date": "2023-11-09", "close": 75.13, "volume": 6220442.0}, {"date": "2023-11-10", "close": 75.2, "volume": 4139120.0}, {"date": "2023-11-13", "close": 75.24, "volume": 1929723.0}, {"date": "2023-11-14", "close": 75.7, "volume": 4051101.0}, {"date": "2023-11-15", "close": 75.55, "volume": 4486128.0}, {"date": "2023-11-16", "close": 75.76, "volume": 4346135.0}, {"date": "2023-11-17", "close": 75.77, "volume": 8803279.0}, {"date": "2023-11-20", "close": 75.8, "volume": 3643169.0}, {"date": "2023-11-21", "close": 75.92, "volume": 4473600.0}, {"date": "2023-11-22", "close": 75.985, "volume": 6005252.0}, {"date": "2023-11-24", "close": 75.9, "volume": 1882123.0}, {"date": "2023-11-27", "close": 76.06, "volume": 5030826.0}, {"date": "2023-11-28", "close": 76.3, "volume": 4798634.0}, {"date": "2023-11-29", "close": 76.49, "volume": 7159856.0}, {"date": "2023-11-30", "close": 76.42, "volume": 6019006.0}, {"date": "2023-12-01", "close": 76.47, "volume": 7665919.0}, {"date": "2023-12-04", "close": 76.365, "volume": 3968592.0}, {"date": "2023-12-05", "close": 76.5, "volume": 3260457.0}, {"date": "2023-12-06", "close": 76.49, "volume": 3926271.0}, {"date": "2023-12-07", "close": 76.56, "volume": 5655456.0}, {"date": "2023-12-08", "close": 76.34, "volume": 3461295.0}, {"date": "2023-12-11", "close": 76.33, "volume": 2924348.0}, {"date": "2023-12-12", "close": 76.44, "volume": 3640445.0}, {"date": "2023-12-13", "close": 77.01, "volume": 7464301.0}, {"date": "2023-12-14", "close": 77.19, "volume": 4153726.0}, {"date": "2023-12-15", "close": 77.13, "volume": 3415600.0}, {"date": "2023-12-18", "close": 77.09, "volume": 3517090.0}, {"date": "2023-12-19", "close": 77.155, "volume": 4137849.0}, {"date": "2023-12-20", "close": 77.28, "volume": 6825692.0}, {"date": "2023-12-21", "close": 77.36, "volume": 4105775.0}, {"date": "2023-12-22", "close": 77.17, "volume": 2957845.0}, {"date": "2023-12-26", "close": 77.17, "volume": 2487850.0}, {"date": "2023-12-27", "close": 77.335, "volume": 4702378.0}, {"date": "2023-12-28", "close": 77.34, "volume": 2735460.0}, {"date": "2023-12-29", "close": 77.37, "volume": 2617059.0}, {"date": "2024-01-02", "close": 77.18, "volume": 3714508.0}, {"date": "2024-01-03", "close": 77.13, "volume": 5046657.0}, {"date": "2024-01-04", "close": 77.07, "volume": 5224042.0}, {"date": "2024-01-05", "close": 77.005, "volume": 2351110.0}, {"date": "2024-01-08", "close": 77.15, "volume": 3971083.0}, {"date": "2024-01-09", "close": 77.18, "volume": 8503730.0}, {"date": "2024-01-10", "close": 77.22, "volume": 3447973.0}, {"date": "2024-01-11", "close": 77.46, "volume": 3732182.0}, {"date": "2024-01-12", "close": 77.64, "volume": 3083465.0}, {"date": "2024-01-16", "close": 77.43, "volume": 21890580.0}, {"date": "2024-01-17", "close": 77.26, "volume": 6742940.0}, {"date": "2024-01-18", "close": 77.285, "volume": 3774594.0}, {"date": "2024-01-19", "close": 77.25, "volume": 12938020.0}, {"date": "2024-01-22", "close": 77.32, "volume": 5479314.0}, {"date": "2024-01-23", "close": 77.3, "volume": 3903930.0}, {"date": "2024-01-24", "close": 77.255, "volume": 3979329.0}, {"date": "2024-01-25", "close": 77.44, "volume": 5001973.0}, {"date": "2024-01-26", "close": 77.36, "volume": 3519990.0}, {"date": "2024-01-29", "close": 77.475, "volume": 4312435.0}, {"date": "2024-01-30", "close": 77.45, "volume": 5565539.0}, {"date": "2024-01-31", "close": 77.62, "volume": 8308322.0}, {"date": "2024-02-01", "close": 77.54, "volume": 8559803.0}, {"date": "2024-02-02", "close": 77.3, "volume": 4999856.0}, {"date": "2024-02-05", "close": 77.11, "volume": 5243502.0}, {"date": "2024-02-06", "close": 77.25, "volume": 5835019.0}, {"date": "2024-02-07", "close": 77.23, "volume": 4250766.0}, {"date": "2024-02-08", "close": 77.15, "volume": 4388894.0}, {"date": "2024-02-09", "close": 77.16, "volume": 8317565.0}, {"date": "2024-02-12", "close": 77.2, "volume": 4451773.0}, {"date": "2024-02-13", "close": 76.87, "volume": 10534250.0}, {"date": "2024-02-14", "close": 77.04, "volume": 8669832.0}, {"date": "2024-02-15", "close": 77.14, "volume": 4648030.0}, {"date": "2024-02-16", "close": 77.0, "volume": 3841877.0}, {"date": "2024-02-20", "close": 77.12, "volume": 4112611.0}, {"date": "2024-02-21", "close": 77.06, "volume": 2961542.0}, {"date": "2024-02-22", "close": 77.02, "volume": 4955511.0}, {"date": "2024-02-23", "close": 77.05, "volume": 5137626.0}, {"date": "2024-02-26", "close": 76.95, "volume": 7436078.0}, {"date": "2024-02-27", "close": 76.96, "volume": 4183764.0}, {"date": "2024-02-28", "close": 77.02, "volume": 2920422.0}, {"date": "2024-02-29", "close": 77.03, "volume": 5460151.0}, {"date": "2024-03-01", "close": 77.0, "volume": 3949105.0}, {"date": "2024-03-04", "close": 76.93, "volume": 3967611.0}, {"date": "2024-03-05", "close": 77.05, "volume": 4003408.0}, {"date": "2024-03-06", "close": 77.08, "volume": 2561547.0}, {"date": "2024-03-07", "close": 77.2, "volume": 3459799.0}, {"date": "2024-03-08", "close": 77.28, "volume": 3297485.0}, {"date": "2024-03-11", "close": 77.24, "volume": 2209716.0}, {"date": "2024-03-12", "close": 77.155, "volume": 2223370.0}, {"date": "2024-03-13", "close": 77.12, "volume": 2646407.0}, {"date": "2024-03-14", "close": 77.0, "volume": 2348180.0}, {"date": "2024-03-15", "close": 76.97, "volume": 2864812.0}, {"date": "2024-03-18", "close": 76.975, "volume": 4201360.0}, {"date": "2024-03-19", "close": 77.1, "volume": 1950067.0}, {"date": "2024-03-20", "close": 77.225, "volume": 8366321.0}, {"date": "2024-03-21", "close": 77.25, "volume": 5326801.0}, {"date": "2024-03-22", "close": 77.33, "volume": 5299944.0}, {"date": "2024-03-25", "close": 77.265, "volume": 4396030.0}, {"date": "2024-03-26", "close": 77.255, "volume": 1935492.0}, {"date": "2024-03-27", "close": 77.42, "volume": 1884369.0}, {"date": "2024-03-28", "close": 77.31, "volume": 2242249.0}, {"date": "2024-04-01", "close": 76.9, "volume": 3205454.0}, {"date": "2024-04-02", "close": 76.92, "volume": 2235081.0}, {"date": "2024-04-03", "close": 76.985, "volume": 1980117.0}, {"date": "2024-04-04", "close": 77.04, "volume": 2110514.0}, {"date": "2024-04-05", "close": 76.93, "volume": 5882397.0}, {"date": "2024-04-08", "close": 76.84, "volume": 2924139.0}, {"date": "2024-04-09", "close": 76.95, "volume": 6293829.0}, {"date": "2024-04-10", "close": 76.51, "volume": 5239046.0}, {"date": "2024-04-11", "close": 76.545, "volume": 7426358.0}, {"date": "2024-04-12", "close": 76.64, "volume": 3826815.0}, {"date": "2024-04-15", "close": 76.44, "volume": 3228764.0}, {"date": "2024-04-16", "close": 76.345, "volume": 7769526.0}, {"date": "2024-04-17", "close": 76.46, "volume": 8331553.0}, {"date": "2024-04-18", "close": 76.4, "volume": 8328025.0}, {"date": "2024-04-19", "close": 76.43, "volume": 2602889.0}, {"date": "2024-04-22", "close": 76.53, "volume": 2329764.0}, {"date": "2024-04-23", "close": 76.67, "volume": 6700199.0}, {"date": "2024-04-24", "close": 76.6, "volume": 2287356.0}, {"date": "2024-04-25", "close": 76.53, "volume": 2846475.0}, {"date": "2024-04-26", "close": 76.57, "volume": 2851153.0}, {"date": "2024-04-29", "close": 76.67, "volume": 2486472.0}, {"date": "2024-04-30", "close": 76.57, "volume": 3746005.0}, {"date": "2024-05-01", "close": 76.46, "volume": 1901833.0}, {"date": "2024-05-02", "close": 76.71, "volume": 2325744.0}, {"date": "2024-05-03", "close": 76.93, "volume": 2713259.0}, {"date": "2024-05-06", "close": 76.93, "volume": 2770381.0}, {"date": "2024-05-07", "close": 76.94, "volume": 2649183.0}, {"date": "2024-05-08", "close": 76.92, "volume": 2822559.0}, {"date": "2024-05-09", "close": 76.95, "volume": 1789337.0}, {"date": "2024-05-10", "close": 76.88, "volume": 3209612.0}, {"date": "2024-05-13", "close": 76.85, "volume": 1769255.0}, {"date": "2024-05-14", "close": 76.95, "volume": 2222622.0}, {"date": "2024-05-15", "close": 77.15, "volume": 2388656.0}, {"date": "2024-05-16", "close": 77.11, "volume": 3652519.0}, {"date": "2024-05-17", "close": 77.07, "volume": 1341807.0}, {"date": "2024-05-20", "close": 77.06, "volume": 1576866.0}, {"date": "2024-05-21", "close": 77.1, "volume": 2970050.0}, {"date": "2024-05-22", "close": 77.05, "volume": 2627451.0}, {"date": "2024-05-23", "close": 76.92, "volume": 3169267.0}, {"date": "2024-05-24", "close": 76.98, "volume": 1544847.0}, {"date": "2024-05-28", "close": 76.92, "volume": 2530144.0}, {"date": "2024-05-29", "close": 76.85, "volume": 2022335.0}, {"date": "2024-05-30", "close": 76.99, "volume": 1444736.0}, {"date": "2024-05-31", "close": 77.13, "volume": 2172782.0}, {"date": "2024-06-03", "close": 77.03, "volume": 2807264.0}, {"date": "2024-06-04", "close": 77.13, "volume": 2604207.0}, {"date": "2024-06-05", "close": 77.195, "volume": 3072836.0}, {"date": "2024-06-06", "close": 77.21, "volume": 3285084.0}, {"date": "2024-06-07", "close": 76.94, "volume": 2558326.0}, {"date": "2024-06-10", "close": 76.92, "volume": 3297073.0}, {"date": "2024-06-11", "close": 77.03, "volume": 1795850.0}, {"date": "2024-06-12", "close": 77.22, "volume": 2029655.0}, {"date": "2024-06-13", "close": 77.35, "volume": 1220311.0}, {"date": "2024-06-14", "close": 77.335, "volume": 1958602.0}, {"date": "2024-06-17", "close": 77.22, "volume": 2454078.0}, {"date": "2024-06-18", "close": 77.345, "volume": 1731491.0}, {"date": "2024-06-20", "close": 77.31, "volume": 2060033.0}, {"date": "2024-06-21", "close": 77.32, "volume": 5405464.0}, {"date": "2024-06-24", "close": 77.325, "volume": 1340598.0}, {"date": "2024-06-25", "close": 77.31, "volume": 2244492.0}, {"date": "2024-06-26", "close": 77.24, "volume": 4053710.0}, {"date": "2024-06-27", "close": 77.3, "volume": 1431419.0}, {"date": "2024-06-28", "close": 77.275, "volume": 3025204.0}, {"date": "2024-07-01", "close": 76.94, "volume": 1486603.0}, {"date": "2024-07-02", "close": 77.08, "volume": 2778084.0}, {"date": "2024-07-03", "close": 77.27, "volume": 1171662.0}, {"date": "2024-07-05", "close": 77.45, "volume": 1469461.0}, {"date": "2024-07-08", "close": 77.45, "volume": 1821778.0}, {"date": "2024-07-09", "close": 77.43, "volume": 2401269.0}, {"date": "2024-07-10", "close": 77.48, "volume": 1679837.0}, {"date": "2024-07-11", "close": 77.69, "volume": 1421481.0}, {"date": "2024-07-12", "close": 77.83, "volume": 2840841.0}, {"date": "2024-07-15", "close": 77.78, "volume": 1799238.0}, {"date": "2024-07-16", "close": 77.85, "volume": 5286988.0}, {"date": "2024-07-17", "close": 77.86, "volume": 3330141.0}, {"date": "2024-07-18", "close": 77.77, "volume": 1391509.0}, {"date": "2024-07-19", "close": 77.73, "volume": 682068.0}, {"date": "2024-07-22", "close": 77.74, "volume": 1319185.0}, {"date": "2024-07-23", "close": 77.76, "volume": 1339879.0}, {"date": "2024-07-24", "close": 77.77, "volume": 2870842.0}, {"date": "2024-07-25", "close": 77.8, "volume": 3436277.0}, {"date": "2024-07-26", "close": 77.95, "volume": 2126995.0}, {"date": "2024-07-29", "close": 78.015, "volume": 1437567.0}, {"date": "2024-07-30", "close": 78.06, "volume": 2377109.0}, {"date": "2024-07-31", "close": 78.23, "volume": 3929433.0}, {"date": "2024-08-01", "close": 78.115, "volume": 5979153.0}, {"date": "2024-08-02", "close": 78.5, "volume": 3028860.0}, {"date": "2024-08-05", "close": 78.38, "volume": 4686626.0}, {"date": "2024-08-06", "close": 78.26, "volume": 3474513.0}, {"date": "2024-08-07", "close": 78.2, "volume": 1966973.0}, {"date": "2024-08-08", "close": 78.21, "volume": 3380995.0}, {"date": "2024-08-09", "close": 78.255, "volume": 1476830.0}, {"date": "2024-08-12", "close": 78.34, "volume": 2723001.0}, {"date": "2024-08-13", "close": 78.56, "volume": 2075473.0}, {"date": "2024-08-14", "close": 78.59, "volume": 2757131.0}, {"date": "2024-08-15", "close": 78.41, "volume": 7737822.0}, {"date": "2024-08-16", "close": 78.5, "volume": 1354618.0}, {"date": "2024-08-19", "close": 78.54, "volume": 3675555.0}, {"date": "2024-08-20", "close": 78.655, "volume": 5277395.0}, {"date": "2024-08-21", "close": 78.77, "volume": 4069720.0}, {"date": "2024-08-22", "close": 78.67, "volume": 2883186.0}, {"date": "2024-08-23", "close": 78.91, "volume": 2334952.0}, {"date": "2024-08-26", "close": 78.88, "volume": 1815794.0}, {"date": "2024-08-27", "close": 78.94, "volume": 7083550.0}, {"date": "2024-08-28", "close": 78.93, "volume": 8462851.0}, {"date": "2024-08-29", "close": 78.91, "volume": 1818839.0}, {"date": "2024-08-30", "close": 78.91, "volume": 2048606.0}, {"date": "2024-09-03", "close": 78.75, "volume": 4352793.0}, {"date": "2024-09-04", "close": 78.9, "volume": 6112308.0}, {"date": "2024-09-05", "close": 79.0, "volume": 5728339.0}, {"date": "2024-09-06", "close": 79.11, "volume": 3016053.0}, {"date": "2024-09-09", "close": 79.13, "volume": 2941499.0}, {"date": "2024-09-10", "close": 79.25, "volume": 3961483.0}, {"date": "2024-09-11", "close": 79.19, "volume": 2685048.0}, {"date": "2024-09-12", "close": 79.205, "volume": 2592703.0}, {"date": "2024-09-13", "close": 79.33, "volume": 3865602.0}, {"date": "2024-09-16", "close": 79.38, "volume": 2819947.0}, {"date": "2024-09-17", "close": 79.38, "volume": 5991632.0}, {"date": "2024-09-18", "close": 79.33, "volume": 3342522.0}, {"date": "2024-09-19", "close": 79.39, "volume": 3608422.0}, {"date": "2024-09-20", "close": 79.5, "volume": 4092696.0}, {"date": "2024-09-23", "close": 79.44, "volume": 2035785.0}, {"date": "2024-09-24", "close": 79.54, "volume": 2262125.0}, {"date": "2024-09-25", "close": 79.4, "volume": 3360598.0}, {"date": "2024-09-26", "close": 79.35, "volume": 1629107.0}, {"date": "2024-09-27", "close": 79.515, "volume": 3030974.0}, {"date": "2024-09-30", "close": 79.42, "volume": 1912681.0}, {"date": "2024-10-01", "close": 79.27, "volume": 2048908.0}, {"date": "2024-10-02", "close": 79.26, "volume": 3774617.0}, {"date": "2024-10-03", "close": 79.08, "volume": 1938151.0}, {"date": "2024-10-04", "close": 78.78, "volume": 2172012.0}, {"date": "2024-10-07", "close": 78.67, "volume": 2898725.0}, {"date": "2024-10-08", "close": 78.73, "volume": 1851039.0}, {"date": "2024-10-09", "close": 78.68, "volume": 9104424.0}, {"date": "2024-10-10", "close": 78.73, "volume": 4446805.0}, {"date": "2024-10-11", "close": 78.8, "volume": 1446548.0}, {"date": "2024-10-14", "close": 78.77, "volume": 1403151.0}, {"date": "2024-10-15", "close": 78.83, "volume": 1722447.0}, {"date": "2024-10-16", "close": 78.91, "volume": 1927038.0}, {"date": "2024-10-17", "close": 78.78, "volume": 2033538.0}, {"date": "2024-10-18", "close": 78.83, "volume": 1459970.0}, {"date": "2024-10-21", "close": 78.64, "volume": 1686585.0}, {"date": "2024-10-22", "close": 78.63, "volume": 3563778.0}, {"date": "2024-10-23", "close": 78.525, "volume": 1761280.0}, {"date": "2024-10-24", "close": 78.6, "volume": 2905204.0}, {"date": "2024-10-25", "close": 78.54, "volume": 1472996.0}, {"date": "2024-10-28", "close": 78.51, "volume": 2036954.0}, {"date": "2024-10-29", "close": 78.57, "volume": 1835222.0}, {"date": "2024-10-30", "close": 78.45, "volume": 2122475.0}, {"date": "2024-10-31", "close": 78.42, "volume": 1947034.0}, {"date": "2024-11-01", "close": 78.05, "volume": 2457816.0}, {"date": "2024-11-04", "close": 78.2, "volume": 2906506.0}, {"date": "2024-11-05", "close": 78.25, "volume": 2962164.0}, {"date": "2024-11-06", "close": 78.12, "volume": 5243073.0}, {"date": "2024-11-07", "close": 78.4, "volume": 6022130.0}, {"date": "2024-11-08", "close": 78.37, "volume": 4423110.0}, {"date": "2024-11-11", "close": 78.31, "volume": 3019862.0}, {"date": "2024-11-12", "close": 78.13, "volume": 2259706.0}, {"date": "2024-11-13", "close": 78.18, "volume": 2754087.0}, {"date": "2024-11-14", "close": 78.09, "volume": 3111116.0}, {"date": "2024-11-15", "close": 78.16, "volume": 4186771.0}, {"date": "2024-11-18", "close": 78.23, "volume": 1802743.0}, {"date": "2024-11-19", "close": 78.26, "volume": 2724221.0}, {"date": "2024-11-20", "close": 78.22, "volume": 3141761.0}, {"date": "2024-11-21", "close": 78.17, "volume": 2260293.0}, {"date": "2024-11-22", "close": 78.17, "volume": 2011024.0}, {"date": "2024-11-25", "close": 78.44, "volume": 2038829.0}, {"date": "2024-11-26", "close": 78.42, "volume": 9241329.0}, {"date": "2024-11-27", "close": 78.51, "volume": 9145329.0}, {"date": "2024-11-29", "close": 78.65, "volume": 1587111.0}, {"date": "2024-12-02", "close": 78.38, "volume": 5536319.0}, {"date": "2024-12-03", "close": 78.37, "volume": 6339008.0}, {"date": "2024-12-04", "close": 78.49, "volume": 4789097.0}, {"date": "2024-12-05", "close": 78.44, "volume": 4113766.0}, {"date": "2024-12-06", "close": 78.6, "volume": 2694171.0}, {"date": "2024-12-09", "close": 78.54, "volume": 4805843.0}, {"date": "2024-12-10", "close": 78.54, "volume": 4540803.0}, {"date": "2024-12-11", "close": 78.54, "volume": 6556570.0}, {"date": "2024-12-12", "close": 78.45, "volume": 1704880.0}, {"date": "2024-12-13", "close": 78.36, "volume": 1537232.0}, {"date": "2024-12-16", "close": 78.36, "volume": 5997926.0}, {"date": "2024-12-17", "close": 78.33, "volume": 1862460.0}, {"date": "2024-12-18", "close": 78.01, "volume": 9856616.0}, {"date": "2024-12-19", "close": 78.03, "volume": 2708870.0}, {"date": "2024-12-20", "close": 78.11, "volume": 3086907.0}, {"date": "2024-12-23", "close": 78.06, "volume": 1699016.0}, {"date": "2024-12-24", "close": 77.86, "volume": 906762.0}, {"date": "2024-12-26", "close": 77.91, "volume": 1456280.0}, {"date": "2024-12-27", "close": 77.87, "volume": 2563545.0}, {"date": "2024-12-30", "close": 78.01, "volume": 1697742.0}, {"date": "2024-12-31", "close": 78.01, "volume": 2486530.0}, {"date": "2025-01-02", "close": 78.03, "volume": 2584644.0}, {"date": "2025-01-03", "close": 77.99, "volume": 1924295.0}, {"date": "2025-01-06", "close": 77.99, "volume": 4316406.0}, {"date": "2025-01-07", "close": 77.94, "volume": 3574130.0}, {"date": "2025-01-08", "close": 77.98, "volume": 9211134.0}, {"date": "2025-01-10", "close": 77.79, "volume": 2738471.0}, {"date": "2025-01-13", "close": 77.7, "volume": 2759642.0}, {"date": "2025-01-14", "close": 77.78, "volume": 4346871.0}, {"date": "2025-01-15", "close": 78.07, "volume": 2286498.0}, {"date": "2025-01-16", "close": 78.15, "volume": 4489016.0}, {"date": "2025-01-17", "close": 78.13, "volume": 4766531.0}, {"date": "2025-01-21", "close": 78.21, "volume": 2711684.0}, {"date": "2025-01-22", "close": 78.14, "volume": 8317090.0}, {"date": "2025-01-23", "close": 78.19, "volume": 3610784.0}, {"date": "2025-01-24", "close": 78.26, "volume": 1821261.0}, {"date": "2025-01-27", "close": 78.44, "volume": 2683081.0}, {"date": "2025-01-28", "close": 78.45, "volume": 2266868.0}, {"date": "2025-01-29", "close": 78.41, "volume": 12647510.0}, {"date": "2025-01-30", "close": 78.46, "volume": 7351003.0}, {"date": "2025-01-31", "close": 78.47, "volume": 3586686.0}, {"date": "2025-02-03", "close": 78.13, "volume": 3257510.0}, {"date": "2025-02-04", "close": 78.23, "volume": 3153202.0}, {"date": "2025-02-05", "close": 78.32, "volume": 2662822.0}, {"date": "2025-02-06", "close": 78.27, "volume": 1769495.0}, {"date": "2025-02-07", "close": 78.17, "volume": 1654315.0}, {"date": "2025-02-10", "close": 78.22, "volume": 1582936.0}, {"date": "2025-02-11", "close": 78.18, "volume": 1457337.0}, {"date": "2025-02-12", "close": 78.06, "volume": 2146122.0}, {"date": "2025-02-13", "close": 78.225, "volume": 2350447.0}, {"date": "2025-02-14", "close": 78.37, "volume": 4398168.0}, {"date": "2025-02-18", "close": 78.31, "volume": 1966871.0}, {"date": "2025-02-19", "close": 78.37, "volume": 11229710.0}, {"date": "2025-02-20", "close": 78.4, "volume": 2506001.0}, {"date": "2025-02-21", "close": 78.51, "volume": 3614937.0}, {"date": "2025-02-24", "close": 78.59, "volume": 2466280.0}, {"date": "2025-02-25", "close": 78.74, "volume": 3155238.0}, {"date": "2025-02-26", "close": 78.78, "volume": 2715607.0}, {"date": "2025-02-27", "close": 78.77, "volume": 1967385.0}, {"date": "2025-02-28", "close": 78.88, "volume": 7306377.0}, {"date": "2025-03-03", "close": 78.7, "volume": 7878247.0}, {"date": "2025-03-04", "close": 78.73, "volume": 8723349.0}, {"date": "2025-03-05", "close": 78.61, "volume": 4709103.0}, {"date": "2025-03-06", "close": 78.61, "volume": 6333167.0}, {"date": "2025-03-07", "close": 78.58, "volume": 5457912.0}, {"date": "2025-03-10", "close": 78.69, "volume": 2342409.0}, {"date": "2025-03-11", "close": 78.57, "volume": 5812365.0}, {"date": "2025-03-12", "close": 78.45, "volume": 8657243.0}, {"date": "2025-03-13", "close": 78.52, "volume": 6706664.0}, {"date": "2025-03-14", "close": 78.49, "volume": 3549341.0}, {"date": "2025-03-17", "close": 78.51, "volume": 4206484.0}, {"date": "2025-03-18", "close": 78.59, "volume": 2923561.0}, {"date": "2025-03-19", "close": 78.78, "volume": 5841924.0}, {"date": "2025-03-20", "close": 78.78, "volume": 3882778.0}, {"date": "2025-03-21", "close": 78.83, "volume": 3281229.0}, {"date": "2025-03-24", "close": 78.71, "volume": 2125297.0}, {"date": "2025-03-25", "close": 78.78, "volume": 6033388.0}, {"date": "2025-03-26", "close": 78.74, "volume": 1407527.0}, {"date": "2025-03-27", "close": 78.76, "volume": 14403230.0}, {"date": "2025-03-28", "close": 78.94, "volume": 6015699.0}, {"date": "2025-03-31", "close": 78.94, "volume": 6960795.0}, {"date": "2025-04-01", "close": 78.73, "volume": 4431579.0}, {"date": "2025-04-02", "close": 78.73, "volume": 2798607.0}, {"date": "2025-04-03", "close": 78.96, "volume": 12196290.0}, {"date": "2025-04-04", "close": 78.83, "volume": 5363602.0}, {"date": "2025-04-07", "close": 78.29, "volume": 9945316.0}, {"date": "2025-04-08", "close": 78.13, "volume": 11232470.0}, {"date": "2025-04-09", "close": 78.54, "volume": 10140350.0}, {"date": "2025-04-10", "close": 78.08, "volume": 7476429.0}, {"date": "2025-04-11", "close": 77.94, "volume": 4999238.0}, {"date": "2025-04-14", "close": 78.25, "volume": 8126632.0}, {"date": "2025-04-15", "close": 78.34, "volume": 4483192.0}, {"date": "2025-04-16", "close": 78.53, "volume": 5414830.0}, {"date": "2025-04-17", "close": 78.63, "volume": 2774464.0}, {"date": "2025-04-21", "close": 78.49, "volume": 3531565.0}, {"date": "2025-04-22", "close": 78.49, "volume": 2214979.0}, {"date": "2025-04-23", "close": 78.48, "volume": 5882485.0}, {"date": "2025-04-24", "close": 78.8, "volume": 3699773.0}, {"date": "2025-04-25", "close": 78.94, "volume": 4734384.0}, {"date": "2025-04-28", "close": 79.08, "volume": 4400959.0}, {"date": "2025-04-29", "close": 79.14, "volume": 2663924.0}, {"date": "2025-04-30", "close": 79.18, "volume": 4122617.0}, {"date": "2025-05-01", "close": 78.75, "volume": 4919460.0}, {"date": "2025-05-02", "close": 78.62, "volume": 6176522.0}, {"date": "2025-05-05", "close": 78.655, "volume": 5961015.0}, {"date": "2025-05-06", "close": 78.72, "volume": 5494598.0}, {"date": "2025-05-07", "close": 78.76, "volume": 2894328.0}, {"date": "2025-05-08", "close": 78.58, "volume": 4475236.0}, {"date": "2025-05-09", "close": 78.61, "volume": 2158507.0}, {"date": "2025-05-12", "close": 78.54, "volume": 4019880.0}, {"date": "2025-05-13", "close": 78.61, "volume": 4152000.0}, {"date": "2025-05-14", "close": 78.46, "volume": 3915511.0}, {"date": "2025-05-15", "close": 78.72, "volume": 3833296.0}, {"date": "2025-05-16", "close": 78.75, "volume": 3140318.0}, {"date": "2025-05-19", "close": 78.83, "volume": 2175238.0}, {"date": "2025-05-20", "close": 78.83, "volume": 3215623.0}, {"date": "2025-05-21", "close": 78.62, "volume": 5110186.0}, {"date": "2025-05-22", "close": 78.74, "volume": 4684912.0}, {"date": "2025-05-23", "close": 78.78, "volume": 1837493.0}, {"date": "2025-05-27", "close": 78.91, "volume": 3043481.0}, {"date": "2025-05-28", "close": 78.84, "volume": 4238820.0}, {"date": "2025-05-29", "close": 78.96, "volume": 4028524.0}, {"date": "2025-05-30", "close": 79.09, "volume": 3145764.0}, {"date": "2025-06-02", "close": 78.75, "volume": 6855438.0}, {"date": "2025-06-03", "close": 78.73, "volume": 5371114.0}, {"date": "2025-06-04", "close": 78.91, "volume": 3336406.0}, {"date": "2025-06-05", "close": 78.77, "volume": 3090944.0}, {"date": "2025-06-06", "close": 78.59, "volume": 2312220.0}, {"date": "2025-06-09", "close": 78.67, "volume": 11543100.0}, {"date": "2025-06-10", "close": 78.71, "volume": 3403509.0}, {"date": "2025-06-11", "close": 78.86, "volume": 2885993.0}, {"date": "2025-06-12", "close": 78.97, "volume": 2735209.0}, {"date": "2025-06-13", "close": 78.84, "volume": 2756667.0}, {"date": "2025-06-16", "close": 78.87, "volume": 1736203.0}, {"date": "2025-06-17", "close": 78.91, "volume": 2630852.0}, {"date": "2025-06-18", "close": 78.94, "volume": 5093244.0}, {"date": "2025-06-20", "close": 79.04, "volume": 1903688.0}, {"date": "2025-06-23", "close": 79.17, "volume": 3210573.0}, {"date": "2025-06-24", "close": 79.31, "volume": 3581296.0}, {"date": "2025-06-25", "close": 79.27, "volume": 2913877.0}, {"date": "2025-06-26", "close": 79.42, "volume": 3849184.0}, {"date": "2025-06-27", "close": 79.4, "volume": 2730864.0}, {"date": "2025-06-30", "close": 79.5, "volume": 3938014.0}, {"date": "2025-07-01", "close": 79.14, "volume": 5487116.0}, {"date": "2025-07-02", "close": 79.16, "volume": 5534552.0}, {"date": "2025-07-03", "close": 79.1, "volume": 3349904.0}, {"date": "2025-07-07", "close": 79.02, "volume": 3774202.0}, {"date": "2025-07-08", "close": 78.97, "volume": 3322361.0}, {"date": "2025-07-09", "close": 79.12, "volume": 6332694.0}, {"date": "2025-07-10", "close": 79.12, "volume": 7313361.0}, {"date": "2025-07-11", "close": 79.05, "volume": 1628195.0}, {"date": "2025-07-14", "close": 79.05, "volume": 2045188.0}, {"date": "2025-07-15", "close": 78.96, "volume": 2574753.0}, {"date": "2025-07-16", "close": 79.09, "volume": 3928190.0}, {"date": "2025-07-17", "close": 79.12, "volume": 3344204.0}, {"date": "2025-07-18", "close": 79.23, "volume": 3853632.0}, {"date": "2025-07-21", "close": 79.32, "volume": 2139630.0}, {"date": "2025-07-22", "close": 79.37, "volume": 2532935.0}, {"date": "2025-07-23", "close": 79.29, "volume": 1916612.0}, {"date": "2025-07-24", "close": 79.25, "volume": 2146122.0}, {"date": "2025-07-25", "close": 79.32, "volume": 2087479.0}, {"date": "2025-07-28", "close": 79.28, "volume": 1433354.0}, {"date": "2025-07-29", "close": 79.37, "volume": 5621397.0}, {"date": "2025-07-30", "close": 79.31, "volume": 2780684.0}, {"date": "2025-07-31", "close": 79.28, "volume": 8830639.0}, {"date": "2025-08-01", "close": 79.42, "volume": 8211008.0}, {"date": "2025-08-04", "close": 79.49, "volume": 16595640.0}, {"date": "2025-08-05", "close": 79.45, "volume": 17711980.0}, {"date": "2025-08-06", "close": 79.5, "volume": 15528120.0}, {"date": "2025-08-07", "close": 79.46, "volume": 20612980.0}, {"date": "2025-08-08", "close": 79.38, "volume": 4646893.0}, {"date": "2025-08-11", "close": 79.43, "volume": 3854771.0}, {"date": "2025-08-12", "close": 79.525, "volume": 6345501.0}, {"date": "2025-08-13", "close": 79.67, "volume": 5522906.0}, {"date": "2025-08-14", "close": 79.575, "volume": 4467876.0}, {"date": "2025-08-15", "close": 79.58, "volume": 3240421.0}, {"date": "2025-08-18", "close": 79.55, "volume": 2781207.0}, {"date": "2025-08-19", "close": 79.59, "volume": 3885713.0}, {"date": "2025-08-20", "close": 79.62, "volume": 3712548.0}, {"date": "2025-08-21", "close": 79.5, "volume": 4889446.0}, {"date": "2025-08-22", "close": 79.77, "volume": 3949359.0}, {"date": "2025-08-25", "close": 79.69, "volume": 6594115.0}, {"date": "2025-08-26", "close": 79.79, "volume": 10210170.0}, {"date": "2025-08-27", "close": 79.86, "volume": 9710908.0}, {"date": "2025-08-28", "close": 79.83, "volume": 2879826.0}, {"date": "2025-08-29", "close": 79.87, "volume": 2036797.0}, {"date": "2025-09-02", "close": 79.51, "volume": 5244443.0}, {"date": "2025-09-03", "close": 79.62, "volume": 3180868.0}, {"date": "2025-09-04", "close": 79.77, "volume": 3595112.0}, {"date": "2025-09-05", "close": 79.88, "volume": 2388007.0}, {"date": "2025-09-08", "close": 79.9, "volume": 4638713.0}, {"date": "2025-09-09", "close": 79.85, "volume": 6911216.0}, {"date": "2025-09-10", "close": 79.89, "volume": 9387163.0}, {"date": "2025-09-11", "close": 79.95, "volume": 8368571.0}, {"date": "2025-09-12", "close": 79.93, "volume": 3634732.0}, {"date": "2025-09-15", "close": 80.01, "volume": 2895683.0}, {"date": "2025-09-16", "close": 80.04, "volume": 3554307.0}, {"date": "2025-09-17", "close": 79.96, "volume": 6970293.0}, {"date": "2025-09-18", "close": 79.93, "volume": 9558279.0}, {"date": "2025-09-19", "close": 79.99, "volume": 3408372.0}, {"date": "2025-09-22", "close": 79.93, "volume": 3089379.0}, {"date": "2025-09-23", "close": 79.95, "volume": 6584675.0}, {"date": "2025-09-24", "close": 79.87, "volume": 6401116.0}, {"date": "2025-09-25", "close": 79.77, "volume": 6283209.0}, {"date": "2025-09-26", "close": 79.82, "volume": 6283369.0}, {"date": "2025-09-29", "close": 79.88, "volume": 8033367.0}, {"date": "2025-09-30", "close": 79.93, "volume": 9117384.0}, {"date": "2025-10-01", "close": 79.8, "volume": 6955650.0}, {"date": "2025-10-02", "close": 79.8, "volume": 4441668.0}, {"date": "2025-10-03", "close": 79.76, "volume": 3322891.0}, {"date": "2025-10-06", "close": 79.7, "volume": 4212282.0}, {"date": "2025-10-07", "close": 79.78, "volume": 4040709.0}, {"date": "2025-10-08", "close": 79.75, "volume": 4000042.0}, {"date": "2025-10-09", "close": 79.7, "volume": 3094422.0}, {"date": "2025-10-10", "close": 79.75, "volume": 4554490.0}, {"date": "2025-10-13", "close": 79.9, "volume": 1506626.0}, {"date": "2025-10-14", "close": 79.95, "volume": 7043834.0}, {"date": "2025-10-15", "close": 79.96, "volume": 7244984.0}, {"date": "2025-10-16", "close": 80.07, "volume": 5489538.0}, {"date": "2025-10-17", "close": 80.01, "volume": 6048594.0}, {"date": "2025-10-20", "close": 80.08, "volume": 3672480.0}, {"date": "2025-10-21", "close": 80.08, "volume": 3086186.0}, {"date": "2025-10-22", "close": 80.1, "volume": 3736594.0}, {"date": "2025-10-23", "close": 80.03, "volume": 8127045.0}, {"date": "2025-10-24", "close": 80.13, "volume": 4695509.0}, {"date": "2025-10-27", "close": 80.12, "volume": 4472310.0}, {"date": "2025-10-28", "close": 80.13, "volume": 3970687.0}, {"date": "2025-10-29", "close": 79.95, "volume": 2983785.0}, {"date": "2025-10-30", "close": 79.9, "volume": 5882117.0}, {"date": "2025-10-31", "close": 79.9, "volume": 8197492.0}, {"date": "2025-11-03", "close": 79.58, "volume": 6740285.0}, {"date": "2025-11-04", "close": 79.61, "volume": 6290198.0}, {"date": "2025-11-05", "close": 79.52, "volume": 5777371.0}, {"date": "2025-11-06", "close": 79.65, "volume": 6405502.0}, {"date": "2025-11-07", "close": 79.7, "volume": 5362203.0}, {"date": "2025-11-10", "close": 79.65, "volume": 6809624.0}, {"date": "2025-11-11", "close": 79.79, "volume": 2004044.0}, {"date": "2025-11-12", "close": 79.75, "volume": 5108521.0}, {"date": "2025-11-13", "close": 79.65, "volume": 4414565.0}, {"date": "2025-11-14", "close": 79.62, "volume": 3818044.0}, {"date": "2025-11-17", "close": 79.64, "volume": 3987776.0}, {"date": "2025-11-18", "close": 79.68, "volume": 6723557.0}, {"date": "2025-11-19", "close": 79.7, "volume": 3818839.0}, {"date": "2025-11-20", "close": 79.74, "volume": 4207428.0}, {"date": "2025-11-21", "close": 79.89, "volume": 4850570.0}, {"date": "2025-11-24", "close": 79.92, "volume": 4024280.0}, {"date": "2025-11-25", "close": 80.04, "volume": 3948772.0}, {"date": "2025-11-26", "close": 80.08, "volume": 1976706.0}, {"date": "2025-11-28", "close": 80.06, "volume": 1247001.0}, {"date": "2025-12-01", "close": 79.67, "volume": 3571820.0}, {"date": "2025-12-02", "close": 79.72, "volume": 4674820.0}, {"date": "2025-12-03", "close": 79.79, "volume": 2091291.0}, {"date": "2025-12-04", "close": 79.72, "volume": 3918983.0}, {"date": "2025-12-05", "close": 79.7, "volume": 4212661.0}, {"date": "2025-12-08", "close": 79.65, "volume": 3834686.0}, {"date": "2025-12-09", "close": 79.58, "volume": 3510455.0}, {"date": "2025-12-10", "close": 79.75, "volume": 5780255.0}, {"date": "2025-12-11", "close": 79.77, "volume": 5105596.0}, {"date": "2025-12-12", "close": 79.7, "volume": 4886703.0}, {"date": "2025-12-15", "close": 79.76, "volume": 5933586.0}, {"date": "2025-12-16", "close": 79.83, "volume": 2778350.0}, {"date": "2025-12-17", "close": 79.83, "volume": 5785482.0}, {"date": "2025-12-18", "close": 79.63, "volume": 4456548.0}, {"date": "2025-12-19", "close": 79.58, "volume": 7666406.0}, {"date": "2025-12-22", "close": 79.57, "volume": 8392707.0}, {"date": "2025-12-23", "close": 79.55, "volume": 4285743.0}, {"date": "2025-12-24", "close": 79.64, "volume": 4409216.0}, {"date": "2025-12-26", "close": 79.73, "volume": 2148722.0}, {"date": "2025-12-29", "close": 79.79, "volume": 2614971.0}, {"date": "2025-12-30", "close": 79.81, "volume": 3326495.0}, {"date": "2025-12-31", "close": 79.73, "volume": 3579849.0}, {"date": "2026-01-02", "close": 79.76, "volume": 4118371.0}, {"date": "2026-01-05", "close": 79.84, "volume": 4545360.0}, {"date": "2026-01-06", "close": 79.84, "volume": 4392742.0}, {"date": "2026-01-07", "close": 79.81, "volume": 4663878.0}, {"date": "2026-01-08", "close": 79.78, "volume": 3259001.0}, {"date": "2026-01-09", "close": 79.76, "volume": 3859895.0}, {"date": "2026-01-12", "close": 79.74, "volume": 5223287.0}, {"date": "2026-01-13", "close": 79.82, "volume": 10395280.0}, {"date": "2026-01-14", "close": 79.85, "volume": 6699356.0}, {"date": "2026-01-15", "close": 79.8, "volume": 6668375.0}, {"date": "2026-01-16", "close": 79.76, "volume": 5667327.0}, {"date": "2026-01-20", "close": 79.75, "volume": 6364974.0}, {"date": "2026-01-21", "close": 79.82, "volume": 5259335.0}, {"date": "2026-01-22", "close": 79.81, "volume": 8737667.0}, {"date": "2026-01-23", "close": 79.85, "volume": 2243175.0}, {"date": "2026-01-26", "close": 79.88, "volume": 5875481.0}, {"date": "2026-01-27", "close": 79.92, "volume": 6895742.0}, {"date": "2026-01-28", "close": 79.92, "volume": 2873537.0}, {"date": "2026-01-29", "close": 79.98, "volume": 8949168.0}, {"date": "2026-01-30", "close": 80.05, "volume": 11307110.0}, {"date": "2026-02-02", "close": 79.69, "volume": 7016343.0}, {"date": "2026-02-03", "close": 79.68, "volume": 6264705.0}, {"date": "2026-02-04", "close": 79.71, "volume": 5579495.0}, {"date": "2026-02-05", "close": 79.88, "volume": 5161936.0}, {"date": "2026-02-06", "close": 79.87, "volume": 5135304.0}, {"date": "2026-02-09", "close": 79.88, "volume": 4212061.0}, {"date": "2026-02-10", "close": 79.94, "volume": 4819237.0}, {"date": "2026-02-11", "close": 79.88, "volume": 5214266.0}, {"date": "2026-02-12", "close": 79.97, "volume": 5010753.0}, {"date": "2026-02-13", "close": 80.1, "volume": 5347703.0}, {"date": "2026-02-17", "close": 80.09, "volume": 6414246.0}, {"date": "2026-02-18", "close": 80.06, "volume": 6666544.0}, {"date": "2026-02-19", "close": 80.09, "volume": 3819914.0}, {"date": "2026-02-20", "close": 80.09, "volume": 5424860.0}, {"date": "2026-02-23", "close": 80.19, "volume": 6387342.0}, {"date": "2026-02-24", "close": 80.15, "volume": 3009061.0}, {"date": "2026-02-25", "close": 80.13, "volume": 4817936.0}, {"date": "2026-02-26", "close": 80.17, "volume": 2898986.0}, {"date": "2026-02-27", "close": 80.2, "volume": 4896678.0}, {"date": "2026-03-02", "close": 79.79, "volume": 4425197.0}, {"date": "2026-03-03", "close": 79.75, "volume": 6398406.0}, {"date": "2026-03-04", "close": 79.75, "volume": 4116776.0}, {"date": "2026-03-05", "close": 79.66, "volume": 4816694.0}, {"date": "2026-03-06", "close": 79.6, "volume": 6814550.0}, {"date": "2026-03-09", "close": 79.69, "volume": 6801546.0}, {"date": "2026-03-10", "close": 79.605, "volume": 4713269.0}, {"date": "2026-03-11", "close": 79.45, "volume": 7064335.0}, {"date": "2026-03-12", "close": 79.16, "volume": 14562920.0}, {"date": "2026-03-13", "close": 79.08, "volume": 6309870.0}, {"date": "2026-03-16", "close": 79.19, "volume": 11045480.0}, {"date": "2026-03-17", "close": 79.34, "volume": 6375604.0}, {"date": "2026-03-18", "close": 79.14, "volume": 7046286.0}, {"date": "2026-03-19", "close": 79.23, "volume": 6575024.0}, {"date": "2026-03-20", "close": 78.91, "volume": 10483700.0}, {"date": "2026-03-23", "close": 79.11, "volume": 5703320.0}, {"date": "2026-03-24", "close": 78.99, "volume": 5158035.0}, {"date": "2026-03-25", "close": 79.08, "volume": 7569312.0}, {"date": "2026-03-26", "close": 78.81, "volume": 4914299.0}, {"date": "2026-03-27", "close": 78.89, "volume": 5606985.0}, {"date": "2026-03-30", "close": 79.04, "volume": 6192147.0}, {"date": "2026-03-31", "close": 79.27, "volume": 10437630.0}, {"date": "2026-04-01", "close": 79.04, "volume": 5233712.0}, {"date": "2026-04-02", "close": 79.1, "volume": 3624875.0}, {"date": "2026-04-06", "close": 79.03, "volume": 4545000.0}, {"date": "2026-04-07", "close": 79.13, "volume": 4098321.0}, {"date": "2026-04-08", "close": 79.24, "volume": 3756164.0}, {"date": "2026-04-09", "close": 79.28, "volume": 7872110.0}, {"date": "2026-04-10", "close": 79.2, "volume": 4625394.0}, {"date": "2026-04-13", "close": 79.32, "volume": 2027527.0}, {"date": "2026-04-14", "close": 79.41, "volume": 3176461.0}, {"date": "2026-04-15", "close": 79.4, "volume": 3396054.0}, {"date": "2026-04-16", "close": 79.32, "volume": 5408527.0}, {"date": "2026-04-17", "close": 79.52, "volume": 3374824.0}, {"date": "2026-04-20", "close": 79.5, "volume": 6170343.0}, {"date": "2026-04-21", "close": 79.37, "volume": 3238841.0}, {"date": "2026-04-22", "close": 79.42, "volume": 2732238.0}, {"date": "2026-04-23", "close": 79.34, "volume": 2830563.0}, {"date": "2026-04-24", "close": 79.46, "volume": 3701364.0}, {"date": "2026-04-27", "close": 79.38, "volume": 3304033.0}, {"date": "2026-04-28", "close": 79.36, "volume": 3914610.0}, {"date": "2026-04-29", "close": 79.17, "volume": 8390447.0}, {"date": "2026-04-30", "close": 79.27, "volume": 4333525.0}, {"date": "2026-05-01", "close": 78.98, "volume": 3135356.0}, {"date": "2026-05-04", "close": 78.93, "volume": 7659479.0}, {"date": "2026-05-05", "close": 78.96, "volume": 5180384.0}, {"date": "2026-05-06", "close": 79.11, "volume": 4316637.0}, {"date": "2026-05-07", "close": 79.03, "volume": 6399208.0}, {"date": "2026-05-08", "close": 79.13, "volume": 2938521.0}, {"date": "2026-05-11", "close": 79.08, "volume": 3320515.0}, {"date": "2026-05-12", "close": 78.97, "volume": 2154381.0}, {"date": "2026-05-13", "close": 79.02, "volume": 6036036.0}, {"date": "2026-05-14", "close": 78.97, "volume": 2807745.0}, {"date": "2026-05-15", "close": 78.79, "volume": 2257803.0}, {"date": "2026-05-18", "close": 78.77, "volume": 4162835.0}, {"date": "2026-05-19", "close": 78.66, "volume": 5245303.0}, {"date": "2026-05-20", "close": 78.88, "volume": 3534880.0}, {"date": "2026-05-21", "close": 78.9, "volume": 4069699.0}, {"date": "2026-05-22", "close": 78.87, "volume": 2476433.0}, {"date": "2026-05-26", "close": 79.04, "volume": 2665115.0}, {"date": "2026-05-27", "close": 79.07, "volume": 1781187.0}, {"date": "2026-05-28", "close": 79.13, "volume": 2882246.0}, {"date": "2026-05-29", "close": 79.19, "volume": 12944060.0}, {"date": "2026-06-01", "close": 78.86, "volume": 7175072.0}, {"date": "2026-06-02", "close": 78.85, "volume": 2651679.0}, {"date": "2026-06-03", "close": 78.79, "volume": 3382123.0}, {"date": "2026-06-04", "close": 78.84, "volume": 6348957.0}, {"date": "2026-06-05", "close": 78.61, "volume": 3122812.0}, {"date": "2026-06-08", "close": 78.63, "volume": 3754382.0}, {"date": "2026-06-09", "close": 78.72, "volume": 3065636.0}, {"date": "2026-06-10", "close": 78.7, "volume": 3196307.0}, {"date": "2026-06-11", "close": 78.93, "volume": 3099999.0}, {"date": "2026-06-12", "close": 78.91, "volume": 9946323.0}, {"date": "2026-06-15", "close": 78.96, "volume": 6155385.0}, {"date": "2026-06-16", "close": 79.0, "volume": 7231637.0}, {"date": "2026-06-17", "close": 78.71, "volume": 3823531.0}, {"date": "2026-06-18", "close": 78.85, "volume": 2548379.0}, {"date": "2026-06-22", "close": 78.77, "volume": 2038941.0}, {"date": "2026-06-23", "close": 78.85, "volume": 6871948.0}, {"date": "2026-06-24", "close": 78.98, "volume": 6668276.0}, {"date": "2026-06-25", "close": 79.03, "volume": 2841389.0}, {"date": "2026-06-26", "close": 79.12, "volume": 5484331.0}, {"date": "2026-06-29", "close": 79.14, "volume": 5716144.0}, {"date": "2026-06-30", "close": 79.03, "volume": 8982647.0}, {"date": "2026-07-01", "close": 78.69, "volume": 5271546.0}, {"date": "2026-07-02", "close": 78.79, "volume": 2905100.0}, {"date": "2026-07-06", "close": 78.85, "volume": 5362393.0}, {"date": "2026-07-07", "close": 78.67, "volume": 5278678.0}, {"date": "2026-07-08", "close": 78.61, "volume": 2849188.0}, {"date": "2026-07-09", "close": 78.69, "volume": 2516045.0}, {"date": "2026-07-10", "close": 78.61, "volume": 4249169.0}, {"date": "2026-07-13", "close": 78.45, "volume": 5064387.0}, {"date": "2026-07-14", "close": 78.6, "volume": 2069734.0}, {"date": "2026-07-15", "close": 78.73, "volume": 3264406.0}, {"date": "2026-07-16", "close": 78.71, "volume": 2372656.0}, {"date": "2026-07-17", "close": 78.72, "volume": 3118548.0}, {"date": "2026-07-20", "close": 78.64, "volume": 2678474.0}, {"date": "2026-07-21", "close": 78.59, "volume": 3169195.0}, {"date": "2026-07-22", "close": 78.51, "volume": 1879497.0}, {"date": "2026-07-23", "close": 78.405, "volume": 3971736.0}, {"date": "2026-07-24", "close": 78.47, "volume": 3876718.0}, {"date": "2026-07-27", "close": 78.5, "volume": 4696737.0}, {"date": "2026-07-28", "close": 78.62, "volume": 1934770.0}, {"date": "2026-07-29", "close": 78.61, "volume": 2410848.0}, {"date": "2026-07-30", "close": 78.665, "volume": 8682408.0}, {"date": "2026-07-31", "close": 78.62, "volume": 5565699.0}, {"date": "2026-08-03", "close": 78.42, "volume": 3683397.0}, {"date": "2026-08-04", "close": 78.59, "volume": 2366139.0}, {"date": "2026-08-05", "close": 78.59, "volume": 4573399.0}, {"date": "2026-08-06", "close": 78.48, "volume": 3110242.0}, {"date": "2026-08-07", "close": 78.61, "volume": 3678141.0}], "refreshing": true}