{"ticker": "CSCO", "overview": {"cik": "858877", "ticker": "CSCO", "name": "CISCO SYSTEMS, INC.", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0000858877-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000858877-26-000156", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002015287-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000858877-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001116268-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001784171-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002015287-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000858877-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000858877-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009435", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009434", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009350", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000858877-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009185", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-02", "title": "Annual report", "accession": "0000858877-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002015287-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001193125-26-359259", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008415", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000858877-26-000128", "price_sensitive": false}]}, "description": "CISCO SYSTEMS, INC. trades as CSCO on the NASDAQ and is registered in the United States, classified under Computer Communications Equipment (SIC 3576). Privy Trades holds 127 insider filings for the company, from August 2026 to September 2026. Across those, 7 insiders disclosed 7 sales totalling $5.72M. The most recent filing on record is dated 10 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 5723895.8931, "net": -5723895.8931, "insiders": 7, "first_date": "2026-08-14", "last_date": "2026-09-08"}, "metrics": {"ticker": "CSCO", "has_prices": true, "as_of": "2026-08-07", "last": 121.43, "prev_close": 120.88, "change": 0.5500000000000114, "change_pct": 0.004549966909331663, "session_volume": 15964620.0, "vwap_5": 120.38689574627533, "vwap_20": 115.12794750113986, "vwap_60": 117.43611458585937, "vwap_250": 87.70996126116026, "high_52w": 130.0, "low_52w": 71.04, "avg_volume_20": 20091750.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000858877-26-000163", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Oliver Tuszik", "who_key": "Tuszik Oliver", "role": "EVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 267512.97849, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066411/000085887726000163/0000858877-26-000163-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34004}, {"id": "0000858877-26-000162", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Girish D. Rishi", "who_key": "Rishi Girish D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578454/000085887726000162/0000858877-26-000162-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "HOUSE-2026-20035562-T6", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": ",000\nF S: New\nS O: UBS IRA Account\nCisco Systems, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CSCO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "HOUSE-2026-20035562-T7", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "S: New\nS O: UBS Brokerage Account\nCisco Systems, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "HOUSE-2026-20035562-T5", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nCisco Systems, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0000858877-26-000134", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Nichlas A. Fink", "who_key": "Fink Nichlas A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 248684.63999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Top exec sells $249K of CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1595737/000085887726000134/0000858877-26-000134-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0002015287-26-000017", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Thimaya K. Subaiya", "who_key": "Subaiya Thimaya K.", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 650073.8181, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider sells $650K of CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2015287/000201528726000017/0002015287-26-000017-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0000858877-26-000128", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Jeetendra I. Patel", "who_key": "Patel Jeetendra I", "role": "President and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 799928.111, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President trims $800K of CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1779016/000085887726000128/0000858877-26-000128-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000858877-26-000127", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Oliver Tuszik", "who_key": "Tuszik Oliver", "role": "EVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 310389.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider offloads $310K of CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2066411/000085887726000127/0000858877-26-000127-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000858877-26-000126", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Mark Patterson", "who_key": "Patterson Mark", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 578979.2256, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO trims $579K of CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2080779/000085887726000126/0000858877-26-000126-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000858877-26-000125", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Deborah L. Stahlkopf", "who_key": "Stahlkopf Deborah L", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 723494.3384, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "An exit at the top? Exec sells $723K of CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1873299/000085887726000125/0000858877-26-000125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000858877-26-000124", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Charles Robbins", "who_key": "Robbins Charles", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2412346.1599999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO offloads $2.4M of CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1559655/000085887726000124/0000858877-26-000124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000858877-26-000118", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Nichlas A. Fink", "who_key": "Fink Nichlas A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146323.63572, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595737/000085887726000118/0000858877-26-000118-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000858877-26-000117", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Jeetendra I. Patel", "who_key": "Patel Jeetendra I", "role": "President and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1141486.8076700002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1779016/000085887726000117/0000858877-26-000117-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000858877-26-000116", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Mark Patterson", "who_key": "Patterson Mark", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 493680.95080000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080779/000085887726000116/0000858877-26-000116-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000858877-26-000115", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Charles Robbins", "who_key": "Robbins Charles", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1901101.76564, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559655/000085887726000115/0000858877-26-000115-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000858877-26-000114", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Deborah L. Stahlkopf", "who_key": "Stahlkopf Deborah L", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 511078.71262, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873299/000085887726000114/0000858877-26-000114-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0002015287-26-000015", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Thimaya K. Subaiya", "who_key": "Subaiya Thimaya K.", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 928462.0372400001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015287/000201528726000015/0002015287-26-000015-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000858877-26-000113", "src": "INSIDERS", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Oliver Tuszik", "who_key": "Tuszik Oliver", "role": "EVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 381966.32224000007, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on CSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066411/000085887726000113/0000858877-26-000113-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "HOUSE-2026-20035204-T7", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "New\nS O: Growth Partners Roth IRA\nCisco Systems, Inc. - Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells CSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "SENATE-60c015470cf946c69ce6f0102f5941f6-4", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "Cisco Systems, Inc. - Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads CSCO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/60c01547-0cf9-46c6-9ce6-f0102f5941f6/", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150644}, {"id": "13DG-0000093751-26-000434", "src": "13DG", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Cisco Systems, Inc.", "who_key": "CISCO SYSTEMS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CISCO SYSTEMS, INC. takes a 5% passive stake in CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/858877/0000093751-26-000434-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "HOUSE-2026-20034954-T3", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "S O: Growth Partners IRA\nCisco Systems, Inc. - Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick offloads CSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "13DG-0002100119-26-000311", "src": "13DG", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Cisco Systems, Inc.", "who_key": "CISCO SYSTEMS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CISCO SYSTEMS, INC. crosses 5% of CSCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/858877/0002100119-26-000311-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-634", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "Cisco Systems, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys CSCO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20033993-T3", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "New\nS O: UBS IRA Account\nCisco Systems, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys CSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329204}, {"id": "HOUSE-2026-20033993-T4", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "New\nS O: UBS IRA Account\nCisco Systems, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar buys CSCO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329204}, {"id": "HOUSE-2026-20034106-T8", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "rill Lynch Investment Account #025\nCisco Systems, Inc. - Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys CSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394004}, {"id": "HOUSE-2026-20033983-T29", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "ain Street Trust > Bank of America\nCisco Systems, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up CSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "HOUSE-2025-20033610-T6", "src": "CONGRESS", "ticker": "CSCO", "cik": "", "company": "CISCO SYSTEMS, INC.", "company_raw": "t Cap.\nGains >\n$200?\n[ST]\nF S: New\nCisco Systems, Inc. - Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick adds CSCO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033610.pdf", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522164}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000434", "src": "13DG", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Cisco Systems, Inc.", "who_key": "CISCO SYSTEMS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CISCO SYSTEMS, INC. takes a 5% passive stake in CSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/858877/0000093751-26-000434-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000311", "src": "13DG", "ticker": "CSCO", "cik": "858877", "company": "CISCO SYSTEMS, INC.", "company_raw": "CISCO SYSTEMS, INC.", "who": "Cisco Systems, Inc.", "who_key": "CISCO SYSTEMS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CISCO SYSTEMS, INC. crosses 5% of CSCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/858877/0002100119-26-000311-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cisco Systems, Inc. - Common Stock", "new_value": "CISCO SYSTEMS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000858877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000858877", "applied": 1, "detected_at": "2026-09-11T07:46:15.081432"}]}, "key_people": [{"who": "Charles Robbins", "who_key": "Robbins Charles", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2412346.1599999997, "net": -2412346.1599999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2412346.1599999997, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559655/000085887726000124/0000858877-26-000124-index.htm"}], "latest": {"action": "SELL", "amount": 2412346.1599999997, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559655/000085887726000124/0000858877-26-000124-index.htm"}}, {"who": "Jeetendra I. Patel", "who_key": "Patel Jeetendra I", "role": "President and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 799928.111, "net": -799928.111, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 799928.111, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779016/000085887726000128/0000858877-26-000128-index.htm"}], "latest": {"action": "SELL", "amount": 799928.111, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779016/000085887726000128/0000858877-26-000128-index.htm"}}, {"who": "Deborah L. Stahlkopf", "who_key": "Stahlkopf Deborah L", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 723494.3384, "net": -723494.3384, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 723494.3384, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873299/000085887726000125/0000858877-26-000125-index.htm"}], "latest": {"action": "SELL", "amount": 723494.3384, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873299/000085887726000125/0000858877-26-000125-index.htm"}}, {"who": "Thimaya K. Subaiya", "who_key": "Subaiya Thimaya K.", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 650073.8181, "net": -650073.8181, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 650073.8181, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015287/000201528726000017/0002015287-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 650073.8181, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015287/000201528726000017/0002015287-26-000017-index.htm"}}, {"who": "Mark Patterson", "who_key": "Patterson Mark", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 578979.2256, "net": -578979.2256, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 578979.2256, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080779/000085887726000126/0000858877-26-000126-index.htm"}], "latest": {"action": "SELL", "amount": 578979.2256, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080779/000085887726000126/0000858877-26-000126-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 165003.0, "sold": 303006.0, "net": -138003.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Oliver Tuszik", "who_key": "Tuszik Oliver", "role": "EVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 310389.6, "net": -310389.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 310389.6, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066411/000085887726000127/0000858877-26-000127-index.htm"}], "latest": {"action": "SELL", "amount": 310389.6, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066411/000085887726000127/0000858877-26-000127-index.htm"}}, {"who": "Nichlas A. Fink", "who_key": "Fink Nichlas A", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 248684.63999999998, "net": -248684.63999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 248684.63999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595737/000085887726000134/0000858877-26-000134-index.htm"}], "latest": {"action": "SELL", "amount": 248684.63999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595737/000085887726000134/0000858877-26-000134-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -4825137.4350000005}, {"date": "2026-08-19", "net": -650073.8181}, {"date": "2026-09-08", "net": -249685.63999999998}, {"date": "2026-09-24", "net": -16002.0}], "announcements": [{"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0000858877-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000858877-26-000156", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002015287-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000858877-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000858877-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001116268-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001784171-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002015287-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000858877-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000858877-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009435", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009434", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009350", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000858877-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009185", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-02", "title": "Annual report", "accession": "0000858877-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002015287-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001193125-26-359259", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008415", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000858877-26-000128", "price_sensitive": false}], "performance": {"ticker": "CSCO", "has_prices": true, "summary": {"n": 45, "avg": 1.7189677180184804, "win_rate": 1.0, "best": 3.0342192691029903, "worst": 0.5058283730158731, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 79.92, "return": 0.5193943943943945}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 78.51, "return": 0.5466819513437778}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 78.51, "return": 0.5466819513437778}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 80.64, "return": 0.5058283730158731}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 73.88, "return": 0.6436112615051437}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 72.1, "return": 0.6841886269070737}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 67.94, "return": 0.7873123344127173}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 67.94, "return": 0.7873123344127173}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 68.16, "return": 0.7815434272300471}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 69.38, "return": 0.7502162006341887}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 65.33, "return": 0.8587172814939539}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 55.68, "return": 1.1808548850574712}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-12-01", "score": 0.0, "ref_price": 48.47, "return": 1.505260986177017}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 52.59, "return": 1.308994105343221}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 52.71, "return": 1.303737431227471}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 49.06, "return": 1.475132490827558}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 41.52, "return": 1.9246146435452791}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 44.11, "return": 1.752890501020177}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 44.11, "return": 1.752890501020177}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 43.07, "return": 1.8193638263292318}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 62.12, "return": 0.9547649710238251}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 61.03, "return": 0.989677207930526}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 61.03, "return": 0.989677207930526}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 44.56, "return": 1.7250897666068223}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 40.64, "return": 1.9879429133858268}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 41.43, "return": 1.9309678976587015}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 38.6, "return": 2.145854922279793}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 35.6, "return": 2.4109550561797755}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-13", "score": 0.0, "ref_price": 37.64, "return": 2.2260892667375134}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 46.13, "return": 1.632343377411663}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 43.74, "return": 1.776177411979881}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 43.74, "return": 1.776177411979881}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 41.82, "return": 1.9036346245815403}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 41.82, "return": 1.9036346245815403}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 31.62, "return": 2.840290955091714}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-08-30", "score": 0.0, "ref_price": 31.99, "return": 2.7958737105345426}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-28", "score": 0.0, "ref_price": 31.52, "return": 2.8524746192893407}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 34.23, "return": 2.5474729769208304}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-01-20", "score": 0.0, "ref_price": 30.1, "return": 3.0342192691029903}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 31.01, "return": 2.9158336020638504}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 31.01, "return": 2.9158336020638504}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-03-24", "score": 0.0, "ref_price": 31.01, "return": 2.9158336020638504}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 31.01, "return": 2.9158336020638504}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 31.01, "return": 2.9158336020638504}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-10-29", "score": 0.0, "ref_price": 31.01, "return": 2.9158336020638504}]}, "price_series": [{"date": "2016-08-08", "close": 31.01, "volume": 19019910.0}, {"date": "2016-08-09", "close": 30.94, "volume": 19142890.0}, {"date": "2016-08-10", "close": 30.85, "volume": 16657280.0}, {"date": "2016-08-11", "close": 30.95, "volume": 24019930.0}, {"date": "2016-08-12", "close": 30.87, "volume": 13426030.0}, {"date": "2016-08-15", "close": 31.19, "volume": 21931340.0}, {"date": "2016-08-16", "close": 31.12, "volume": 23363100.0}, {"date": "2016-08-17", "close": 30.72, "volume": 54715910.0}, {"date": "2016-08-18", "close": 30.48, "volume": 48656960.0}, {"date": "2016-08-19", "close": 30.52, "volume": 25117460.0}, {"date": "2016-08-22", "close": 30.63, "volume": 28645230.0}, {"date": "2016-08-23", "close": 30.98, "volume": 23489340.0}, {"date": "2016-08-24", "close": 31.06, "volume": 24460420.0}, {"date": "2016-08-25", "close": 31.29, "volume": 22915650.0}, {"date": "2016-08-26", "close": 31.35, "volume": 21089920.0}, {"date": "2016-08-29", "close": 31.58, "volume": 21049980.0}, {"date": "2016-08-30", "close": 31.54, "volume": 17782180.0}, {"date": "2016-08-31", "close": 31.44, "volume": 20418490.0}, {"date": "2016-09-01", "close": 31.58, "volume": 15964090.0}, {"date": "2016-09-02", "close": 31.83, "volume": 18144570.0}, {"date": "2016-09-06", "close": 31.87, "volume": 17627880.0}, {"date": "2016-09-07", "close": 31.79, "volume": 14049810.0}, {"date": "2016-09-08", "close": 31.47, "volume": 19867760.0}, {"date": "2016-09-09", "close": 30.85, "volume": 25379810.0}, {"date": "2016-09-12", "close": 31.44, "volume": 22551300.0}, {"date": "2016-09-13", "close": 31.06, "volume": 23578250.0}, {"date": "2016-09-14", "close": 31.0, "volume": 24347960.0}, {"date": "2016-09-15", "close": 31.31, "volume": 25993400.0}, {"date": "2016-09-16", "close": 30.84, "volume": 37364950.0}, {"date": "2016-09-19", "close": 31.02, "volume": 16817940.0}, {"date": "2016-09-20", "close": 31.1, "volume": 15878660.0}, {"date": "2016-09-21", "close": 31.36, "volume": 21150600.0}, {"date": "2016-09-22", "close": 31.66, "volume": 20220880.0}, {"date": "2016-09-23", "close": 31.34, "volume": 20396720.0}, {"date": "2016-09-26", "close": 31.07, "volume": 20360660.0}, {"date": "2016-09-27", "close": 31.48, "volume": 17989390.0}, {"date": "2016-09-28", "close": 31.5, "volume": 15815550.0}, {"date": "2016-09-29", "close": 31.39, "volume": 15383020.0}, {"date": "2016-09-30", "close": 31.72, "volume": 30065610.0}, {"date": "2016-10-03", "close": 31.5, "volume": 14055180.0}, {"date": "2016-10-04", "close": 31.35, "volume": 18445810.0}, {"date": "2016-10-05", "close": 31.59, "volume": 11760100.0}, {"date": "2016-10-06", "close": 31.48, "volume": 14049690.0}, {"date": "2016-10-07", "close": 31.47, "volume": 13071840.0}, {"date": "2016-10-10", "close": 31.47, "volume": 12730130.0}, {"date": "2016-10-11", "close": 31.04, "volume": 19357340.0}, {"date": "2016-10-12", "close": 30.34, "volume": 36856250.0}, {"date": "2016-10-13", "close": 30.17, "volume": 24260860.0}, {"date": "2016-10-14", "close": 30.18, "volume": 20541100.0}, {"date": "2016-10-17", "close": 30.22, "volume": 13957020.0}, {"date": "2016-10-18", "close": 30.44, "volume": 14434360.0}, {"date": "2016-10-19", "close": 30.35, "volume": 14809130.0}, {"date": "2016-10-20", "close": 30.16, "volume": 17295040.0}, {"date": "2016-10-21", "close": 30.15, "volume": 15119660.0}, {"date": "2016-10-24", "close": 30.46, "volume": 14084340.0}, {"date": "2016-10-25", "close": 30.34, "volume": 15226950.0}, {"date": "2016-10-26", "close": 30.55, "volume": 17988710.0}, {"date": "2016-10-27", "close": 30.38, "volume": 16905280.0}, {"date": "2016-10-28", "close": 30.59, "volume": 19921200.0}, {"date": "2016-10-31", "close": 30.68, "volume": 23225250.0}, {"date": "2016-11-01", "close": 30.48, "volume": 17508320.0}, {"date": "2016-11-02", "close": 30.39, "volume": 19151160.0}, {"date": "2016-11-03", "close": 30.32, "volume": 15917790.0}, {"date": "2016-11-04", "close": 30.19, "volume": 18501660.0}, {"date": "2016-11-07", "close": 30.94, "volume": 23006160.0}, {"date": "2016-11-08", "close": 31.0, "volume": 19395500.0}, {"date": "2016-11-09", "close": 31.36, "volume": 38539660.0}, {"date": "2016-11-10", "close": 31.0, "volume": 38310820.0}, {"date": "2016-11-11", "close": 31.36, "volume": 23112370.0}, {"date": "2016-11-14", "close": 31.37, "volume": 22915860.0}, {"date": "2016-11-15", "close": 31.7, "volume": 24123140.0}, {"date": "2016-11-16", "close": 31.57, "volume": 26766990.0}, {"date": "2016-11-17", "close": 30.05, "volume": 75111620.0}, {"date": "2016-11-18", "close": 30.18, "volume": 38473050.0}, {"date": "2016-11-21", "close": 30.05, "volume": 27479020.0}, {"date": "2016-11-22", "close": 29.89, "volume": 26749840.0}, {"date": "2016-11-23", "close": 29.71, "volume": 24474820.0}, {"date": "2016-11-25", "close": 30.09, "volume": 17678860.0}, {"date": "2016-11-28", "close": 29.92, "volume": 21344630.0}, {"date": "2016-11-29", "close": 29.83, "volume": 23528350.0}, {"date": "2016-11-30", "close": 29.82, "volume": 26202860.0}, {"date": "2016-12-01", "close": 29.45, "volume": 25994460.0}, {"date": "2016-12-02", "close": 29.25, "volume": 27031950.0}, {"date": "2016-12-05", "close": 29.53, "volume": 20828650.0}, {"date": "2016-12-06", "close": 29.33, "volume": 27351220.0}, {"date": "2016-12-07", "close": 29.95, "volume": 30124320.0}, {"date": "2016-12-08", "close": 29.95, "volume": 21369810.0}, {"date": "2016-12-09", "close": 30.06, "volume": 21350030.0}, {"date": "2016-12-12", "close": 30.17, "volume": 17278880.0}, {"date": "2016-12-13", "close": 30.59, "volume": 24655770.0}, {"date": "2016-12-14", "close": 30.46, "volume": 27462640.0}, {"date": "2016-12-15", "close": 30.63, "volume": 20876050.0}, {"date": "2016-12-16", "close": 30.59, "volume": 45873060.0}, {"date": "2016-12-19", "close": 30.75, "volume": 18167740.0}, {"date": "2016-12-20", "close": 30.56, "volume": 17474350.0}, {"date": "2016-12-21", "close": 30.42, "volume": 14459250.0}, {"date": "2016-12-22", "close": 30.46, "volume": 12925410.0}, {"date": "2016-12-23", "close": 30.53, "volume": 9167542.0}, {"date": "2016-12-27", "close": 30.68, "volume": 14155380.0}, {"date": "2016-12-28", "close": 30.42, "volume": 11823410.0}, {"date": "2016-12-29", "close": 30.46, "volume": 10983880.0}, {"date": "2016-12-30", "close": 30.22, "volume": 20186910.0}, {"date": "2017-01-03", "close": 30.54, "volume": 22343810.0}, {"date": "2017-01-04", "close": 30.1, "volume": 22217840.0}, {"date": "2017-01-05", "close": 30.17, "volume": 18372100.0}, {"date": "2017-01-06", "close": 30.23, "volume": 15915550.0}, {"date": "2017-01-09", "close": 30.18, "volume": 17178280.0}, {"date": "2017-01-10", "close": 30.38, "volume": 21045940.0}, {"date": "2017-01-11", "close": 30.15, "volume": 22290740.0}, {"date": "2017-01-12", "close": 30.04, "volume": 18610450.0}, {"date": "2017-01-13", "close": 30.07, "volume": 15834080.0}, {"date": "2017-01-17", "close": 29.99, "volume": 21953660.0}, {"date": "2017-01-18", "close": 30.03, "volume": 15690490.0}, {"date": "2017-01-19", "close": 29.98, "volume": 16865730.0}, {"date": "2017-01-20", "close": 30.1, "volume": 22729770.0}, {"date": "2017-01-23", "close": 30.27, "volume": 17155100.0}, {"date": "2017-01-24", "close": 30.6, "volume": 24927000.0}, {"date": "2017-01-25", "close": 30.7, "volume": 25038970.0}, {"date": "2017-01-26", "close": 30.74, "volume": 20114790.0}, {"date": "2017-01-27", "close": 30.98, "volume": 18424200.0}, {"date": "2017-01-30", "close": 30.83, "volume": 15479860.0}, {"date": "2017-01-31", "close": 30.72, "volume": 16592510.0}, {"date": "2017-02-01", "close": 30.5, "volume": 19504000.0}, {"date": "2017-02-02", "close": 31.18, "volume": 27427400.0}, {"date": "2017-02-03", "close": 31.32, "volume": 21287910.0}, {"date": "2017-02-06", "close": 31.3, "volume": 16696610.0}, {"date": "2017-02-07", "close": 31.45, "volume": 18391940.0}, {"date": "2017-02-08", "close": 31.27, "volume": 20432280.0}, {"date": "2017-02-09", "close": 31.5, "volume": 18706650.0}, {"date": "2017-02-10", "close": 31.51, "volume": 19623990.0}, {"date": "2017-02-13", "close": 31.97, "volume": 26359010.0}, {"date": "2017-02-14", "close": 32.31, "volume": 31446650.0}, {"date": "2017-02-15", "close": 32.82, "volume": 40837190.0}, {"date": "2017-02-16", "close": 33.6, "volume": 49981300.0}, {"date": "2017-02-17", "close": 33.74, "volume": 31447050.0}, {"date": "2017-02-21", "close": 34.13, "volume": 26989410.0}, {"date": "2017-02-22", "close": 34.09, "volume": 26617090.0}, {"date": "2017-02-23", "close": 34.04, "volume": 17449140.0}, {"date": "2017-02-24", "close": 34.32, "volume": 21114280.0}, {"date": "2017-02-27", "close": 34.26, "volume": 15603870.0}, {"date": "2017-02-28", "close": 34.18, "volume": 23089670.0}, {"date": "2017-03-01", "close": 34.44, "volume": 22741300.0}, {"date": "2017-03-02", "close": 34.39, "volume": 16086690.0}, {"date": "2017-03-03", "close": 34.29, "volume": 14190590.0}, {"date": "2017-03-06", "close": 34.19, "volume": 17602120.0}, {"date": "2017-03-07", "close": 34.2, "volume": 21026300.0}, {"date": "2017-03-08", "close": 34.02, "volume": 18662980.0}, {"date": "2017-03-09", "close": 34.07, "volume": 17463260.0}, {"date": "2017-03-10", "close": 34.26, "volume": 19016620.0}, {"date": "2017-03-13", "close": 34.1, "volume": 15692390.0}, {"date": "2017-03-14", "close": 34.12, "volume": 14578010.0}, {"date": "2017-03-15", "close": 34.24, "volume": 14960180.0}, {"date": "2017-03-16", "close": 34.23, "volume": 14485740.0}, {"date": "2017-03-17", "close": 34.23, "volume": 26488790.0}, {"date": "2017-03-20", "close": 34.28, "volume": 14762350.0}, {"date": "2017-03-21", "close": 33.88, "volume": 21221130.0}, {"date": "2017-03-22", "close": 34.1, "volume": 16576300.0}, {"date": "2017-03-23", "close": 33.96, "volume": 16691710.0}, {"date": "2017-03-24", "close": 34.08, "volume": 18094700.0}, {"date": "2017-03-27", "close": 33.99, "volume": 17729530.0}, {"date": "2017-03-28", "close": 34.02, "volume": 21158890.0}, {"date": "2017-03-29", "close": 33.74, "volume": 16481430.0}, {"date": "2017-03-30", "close": 33.74, "volume": 12785480.0}, {"date": "2017-03-31", "close": 33.8, "volume": 14020070.0}, {"date": "2017-04-03", "close": 33.58, "volume": 19362900.0}, {"date": "2017-04-04", "close": 33.41, "volume": 18345760.0}, {"date": "2017-04-05", "close": 33.0, "volume": 17493510.0}, {"date": "2017-04-06", "close": 33.08, "volume": 15264170.0}, {"date": "2017-04-07", "close": 32.96, "volume": 13928170.0}, {"date": "2017-04-10", "close": 33.01, "volume": 14808560.0}, {"date": "2017-04-11", "close": 32.92, "volume": 18942530.0}, {"date": "2017-04-12", "close": 32.62, "volume": 25454860.0}, {"date": "2017-04-13", "close": 32.42, "volume": 16093500.0}, {"date": "2017-04-17", "close": 32.61, "volume": 11854520.0}, {"date": "2017-04-18", "close": 32.67, "volume": 13346300.0}, {"date": "2017-04-19", "close": 32.65, "volume": 16368770.0}, {"date": "2017-04-20", "close": 32.83, "volume": 11913310.0}, {"date": "2017-04-21", "close": 32.82, "volume": 13844370.0}, {"date": "2017-04-24", "close": 33.28, "volume": 15379640.0}, {"date": "2017-04-25", "close": 33.42, "volume": 15012310.0}, {"date": "2017-04-26", "close": 33.4, "volume": 17791010.0}, {"date": "2017-04-27", "close": 33.75, "volume": 26636090.0}, {"date": "2017-04-28", "close": 34.07, "volume": 20433270.0}, {"date": "2017-05-01", "close": 33.97, "volume": 13525760.0}, {"date": "2017-05-02", "close": 34.24, "volume": 14521080.0}, {"date": "2017-05-03", "close": 34.25, "volume": 14415910.0}, {"date": "2017-05-04", "close": 34.18, "volume": 13638570.0}, {"date": "2017-05-05", "close": 34.39, "volume": 15052550.0}, {"date": "2017-05-08", "close": 34.29, "volume": 13232660.0}, {"date": "2017-05-09", "close": 33.9, "volume": 18837550.0}, {"date": "2017-05-10", "close": 33.74, "volume": 17458530.0}, {"date": "2017-05-11", "close": 33.63, "volume": 17500570.0}, {"date": "2017-05-12", "close": 33.45, "volume": 20182380.0}, {"date": "2017-05-15", "close": 34.23, "volume": 31345500.0}, {"date": "2017-05-16", "close": 34.3, "volume": 18765740.0}, {"date": "2017-05-17", "close": 33.82, "volume": 38266800.0}, {"date": "2017-05-18", "close": 31.38, "volume": 85416440.0}, {"date": "2017-05-19", "close": 31.21, "volume": 39781620.0}, {"date": "2017-05-22", "close": 31.59, "volume": 35013480.0}, {"date": "2017-05-23", "close": 31.76, "volume": 29698500.0}, {"date": "2017-05-24", "close": 31.49, "volume": 23500070.0}, {"date": "2017-05-25", "close": 31.44, "volume": 21567460.0}, {"date": "2017-05-26", "close": 31.5, "volume": 16363130.0}, {"date": "2017-05-30", "close": 31.68, "volume": 17034990.0}, {"date": "2017-05-31", "close": 31.53, "volume": 30182950.0}, {"date": "2017-06-01", "close": 31.82, "volume": 15514410.0}, {"date": "2017-06-02", "close": 31.98, "volume": 20084010.0}, {"date": "2017-06-05", "close": 31.76, "volume": 15961230.0}, {"date": "2017-06-06", "close": 31.56, "volume": 16147330.0}, {"date": "2017-06-07", "close": 31.61, "volume": 14924200.0}, {"date": "2017-06-08", "close": 31.61, "volume": 21735610.0}, {"date": "2017-06-09", "close": 31.37, "volume": 25364420.0}, {"date": "2017-06-12", "close": 31.25, "volume": 25764390.0}, {"date": "2017-06-13", "close": 31.7, "volume": 27558170.0}, {"date": "2017-06-14", "close": 31.6, "volume": 24917050.0}, {"date": "2017-06-15", "close": 31.58, "volume": 19314930.0}, {"date": "2017-06-16", "close": 31.63, "volume": 36090670.0}, {"date": "2017-06-19", "close": 31.99, "volume": 18213840.0}, {"date": "2017-06-20", "close": 31.85, "volume": 18188390.0}, {"date": "2017-06-21", "close": 31.84, "volume": 20385840.0}, {"date": "2017-06-22", "close": 31.85, "volume": 19434000.0}, {"date": "2017-06-23", "close": 32.09, "volume": 25772870.0}, {"date": "2017-06-26", "close": 32.24, "volume": 22172310.0}, {"date": "2017-06-27", "close": 31.76, "volume": 23219920.0}, {"date": "2017-06-28", "close": 32.08, "volume": 17729590.0}, {"date": "2017-06-29", "close": 31.41, "volume": 27660230.0}, {"date": "2017-06-30", "close": 31.3, "volume": 23524400.0}, {"date": "2017-07-03", "close": 31.33, "volume": 14111990.0}, {"date": "2017-07-05", "close": 31.11, "volume": 24268900.0}, {"date": "2017-07-06", "close": 30.72, "volume": 20784780.0}, {"date": "2017-07-07", "close": 30.9, "volume": 15229350.0}, {"date": "2017-07-10", "close": 30.98, "volume": 15329880.0}, {"date": "2017-07-11", "close": 31.09, "volume": 12783990.0}, {"date": "2017-07-12", "close": 31.16, "volume": 18584570.0}, {"date": "2017-07-13", "close": 31.27, "volume": 15933020.0}, {"date": "2017-07-14", "close": 31.42, "volume": 13512990.0}, {"date": "2017-07-17", "close": 31.5, "volume": 16387240.0}, {"date": "2017-07-18", "close": 31.51, "volume": 15496210.0}, {"date": "2017-07-19", "close": 31.9, "volume": 21499550.0}, {"date": "2017-07-20", "close": 31.86, "volume": 16307160.0}, {"date": "2017-07-21", "close": 31.84, "volume": 13842690.0}, {"date": "2017-07-24", "close": 31.86, "volume": 15502890.0}, {"date": "2017-07-25", "close": 32.12, "volume": 14989580.0}, {"date": "2017-07-26", "close": 31.66, "volume": 21628960.0}, {"date": "2017-07-27", "close": 31.57, "volume": 21425710.0}, {"date": "2017-07-28", "close": 31.52, "volume": 15770560.0}, {"date": "2017-07-31", "close": 31.45, "volume": 19163940.0}, {"date": "2017-08-01", "close": 31.65, "volume": 12892880.0}, {"date": "2017-08-02", "close": 31.52, "volume": 15843230.0}, {"date": "2017-08-03", "close": 31.56, "volume": 14419880.0}, {"date": "2017-08-04", "close": 31.8, "volume": 16926620.0}, {"date": "2017-08-07", "close": 31.84, "volume": 11876630.0}, {"date": "2017-08-08", "close": 31.67, "volume": 15267640.0}, {"date": "2017-08-09", "close": 31.62, "volume": 16120180.0}, {"date": "2017-08-10", "close": 31.0, "volume": 23185350.0}, {"date": "2017-08-11", "close": 31.47, "volume": 20735520.0}, {"date": "2017-08-14", "close": 31.84, "volume": 21756930.0}, {"date": "2017-08-15", "close": 32.09, "volume": 25240250.0}, {"date": "2017-08-16", "close": 32.34, "volume": 28947520.0}, {"date": "2017-08-17", "close": 31.04, "volume": 52917420.0}, {"date": "2017-08-18", "close": 30.37, "volume": 34793740.0}, {"date": "2017-08-21", "close": 30.68, "volume": 24171250.0}, {"date": "2017-08-22", "close": 31.27, "volume": 24730720.0}, {"date": "2017-08-23", "close": 30.92, "volume": 22433730.0}, {"date": "2017-08-24", "close": 31.24, "volume": 22575190.0}, {"date": "2017-08-25", "close": 31.44, "volume": 19498330.0}, {"date": "2017-08-28", "close": 31.54, "volume": 12938930.0}, {"date": "2017-08-29", "close": 31.48, "volume": 16357620.0}, {"date": "2017-08-30", "close": 31.99, "volume": 22971550.0}, {"date": "2017-08-31", "close": 32.21, "volume": 27799860.0}, {"date": "2017-09-01", "close": 32.3, "volume": 14686020.0}, {"date": "2017-09-05", "close": 31.62, "volume": 32649190.0}, {"date": "2017-09-06", "close": 31.87, "volume": 16950560.0}, {"date": "2017-09-07", "close": 31.76, "volume": 14751710.0}, {"date": "2017-09-08", "close": 31.48, "volume": 15313950.0}, {"date": "2017-09-11", "close": 32.19, "volume": 22409870.0}, {"date": "2017-09-12", "close": 32.41, "volume": 18761200.0}, {"date": "2017-09-13", "close": 32.18, "volume": 22705040.0}, {"date": "2017-09-14", "close": 32.19, "volume": 18194400.0}, {"date": "2017-09-15", "close": 32.44, "volume": 29221810.0}, {"date": "2017-09-18", "close": 32.52, "volume": 17289740.0}, {"date": "2017-09-19", "close": 32.49, "volume": 12758230.0}, {"date": "2017-09-20", "close": 32.6, "volume": 18934660.0}, {"date": "2017-09-21", "close": 32.7, "volume": 19836530.0}, {"date": "2017-09-22", "close": 33.37, "volume": 28234820.0}, {"date": "2017-09-25", "close": 33.72, "volume": 32381360.0}, {"date": "2017-09-26", "close": 33.76, "volume": 26106670.0}, {"date": "2017-09-27", "close": 33.48, "volume": 22378670.0}, {"date": "2017-09-28", "close": 33.35, "volume": 14823870.0}, {"date": "2017-09-29", "close": 33.63, "volume": 14736010.0}, {"date": "2017-10-02", "close": 33.75, "volume": 16555120.0}, {"date": "2017-10-03", "close": 33.85, "volume": 13321660.0}, {"date": "2017-10-04", "close": 33.44, "volume": 14650550.0}, {"date": "2017-10-05", "close": 33.59, "volume": 14523720.0}, {"date": "2017-10-06", "close": 33.75, "volume": 15428060.0}, {"date": "2017-10-09", "close": 33.76, "volume": 8727910.0}, {"date": "2017-10-10", "close": 33.55, "volume": 17995060.0}, {"date": "2017-10-11", "close": 33.59, "volume": 12554740.0}, {"date": "2017-10-12", "close": 33.26, "volume": 18167900.0}, {"date": "2017-10-13", "close": 33.47, "volume": 13576820.0}, {"date": "2017-10-16", "close": 33.54, "volume": 10507790.0}, {"date": "2017-10-17", "close": 33.6, "volume": 9302771.0}, {"date": "2017-10-18", "close": 33.55, "volume": 9961658.0}, {"date": "2017-10-19", "close": 33.75, "volume": 13004670.0}, {"date": "2017-10-20", "close": 34.25, "volume": 24259980.0}, {"date": "2017-10-23", "close": 34.35, "volume": 22618860.0}, {"date": "2017-10-24", "close": 34.58, "volume": 16134490.0}, {"date": "2017-10-25", "close": 34.3, "volume": 17394190.0}, {"date": "2017-10-26", "close": 34.27, "volume": 14604350.0}, {"date": "2017-10-27", "close": 34.43, "volume": 20355130.0}, {"date": "2017-10-30", "close": 34.04, "volume": 18327340.0}, {"date": "2017-10-31", "close": 34.15, "volume": 13706970.0}, {"date": "2017-11-01", "close": 34.62, "volume": 21990700.0}, {"date": "2017-11-02", "close": 34.21, "volume": 19822140.0}, {"date": "2017-11-03", "close": 34.47, "volume": 13413870.0}, {"date": "2017-11-06", "close": 34.41, "volume": 12786450.0}, {"date": "2017-11-07", "close": 34.4, "volume": 11332940.0}, {"date": "2017-11-08", "close": 34.5, "volume": 13052330.0}, {"date": "2017-11-09", "close": 34.05, "volume": 16769040.0}, {"date": "2017-11-10", "close": 33.99, "volume": 19300000.0}, {"date": "2017-11-13", "close": 33.95, "volume": 16416580.0}, {"date": "2017-11-14", "close": 34.04, "volume": 17456460.0}, {"date": "2017-11-15", "close": 34.11, "volume": 30273290.0}, {"date": "2017-11-16", "close": 35.88, "volume": 61152250.0}, {"date": "2017-11-17", "close": 35.9, "volume": 27579270.0}, {"date": "2017-11-20", "close": 36.5, "volume": 26658580.0}, {"date": "2017-11-21", "close": 36.65, "volume": 24107410.0}, {"date": "2017-11-22", "close": 36.45, "volume": 17223280.0}, {"date": "2017-11-24", "close": 36.49, "volume": 6155794.0}, {"date": "2017-11-27", "close": 36.87, "volume": 20790130.0}, {"date": "2017-11-28", "close": 37.73, "volume": 30906760.0}, {"date": "2017-11-29", "close": 37.48, "volume": 36775350.0}, {"date": "2017-11-30", "close": 37.3, "volume": 30744920.0}, {"date": "2017-12-01", "close": 37.6, "volume": 26915540.0}, {"date": "2017-12-04", "close": 37.72, "volume": 29408420.0}, {"date": "2017-12-05", "close": 37.31, "volume": 23288110.0}, {"date": "2017-12-06", "close": 37.41, "volume": 16352240.0}, {"date": "2017-12-07", "close": 37.4, "volume": 17082860.0}, {"date": "2017-12-08", "close": 37.61, "volume": 13921450.0}, {"date": "2017-12-11", "close": 37.96, "volume": 16736550.0}, {"date": "2017-12-12", "close": 37.91, "volume": 16631870.0}, {"date": "2017-12-13", "close": 38.15, "volume": 20198460.0}, {"date": "2017-12-14", "close": 37.9, "volume": 16737240.0}, {"date": "2017-12-15", "close": 38.19, "volume": 47140010.0}, {"date": "2017-12-18", "close": 38.48, "volume": 21519990.0}, {"date": "2017-12-19", "close": 38.3, "volume": 19160720.0}, {"date": "2017-12-20", "close": 38.74, "volume": 18938610.0}, {"date": "2017-12-21", "close": 38.53, "volume": 16330420.0}, {"date": "2017-12-22", "close": 38.55, "volume": 11145180.0}, {"date": "2017-12-26", "close": 38.48, "volume": 8178708.0}, {"date": "2017-12-27", "close": 38.56, "volume": 10529380.0}, {"date": "2017-12-28", "close": 38.59, "volume": 8784695.0}, {"date": "2017-12-29", "close": 38.3, "volume": 12556720.0}, {"date": "2018-01-02", "close": 38.86, "volume": 20121940.0}, {"date": "2018-01-03", "close": 39.17, "volume": 29293220.0}, {"date": "2018-01-04", "close": 38.99, "volume": 20698400.0}, {"date": "2018-01-05", "close": 39.53, "volume": 24495250.0}, {"date": "2018-01-08", "close": 39.94, "volume": 16531360.0}, {"date": "2018-01-09", "close": 39.69, "volume": 21447900.0}, {"date": "2018-01-10", "close": 39.91, "volume": 19469010.0}, {"date": "2018-01-11", "close": 40.1, "volume": 20358640.0}, {"date": "2018-01-12", "close": 40.87, "volume": 23712990.0}, {"date": "2018-01-16", "close": 40.54, "volume": 32817380.0}, {"date": "2018-01-17", "close": 41.2, "volume": 24161380.0}, {"date": "2018-01-18", "close": 41.3, "volume": 18237820.0}, {"date": "2018-01-19", "close": 41.29, "volume": 24469260.0}, {"date": "2018-01-22", "close": 41.66, "volume": 22841180.0}, {"date": "2018-01-23", "close": 42.1, "volume": 23029880.0}, {"date": "2018-01-24", "close": 42.17, "volume": 26636840.0}, {"date": "2018-01-25", "close": 41.9, "volume": 19067170.0}, {"date": "2018-01-26", "close": 42.56, "volume": 23351950.0}, {"date": "2018-01-29", "close": 42.85, "volume": 23599980.0}, {"date": "2018-01-30", "close": 42.25, "volume": 28710950.0}, {"date": "2018-01-31", "close": 41.54, "volume": 36126300.0}, {"date": "2018-02-01", "close": 41.7, "volume": 26096880.0}, {"date": "2018-02-02", "close": 40.93, "volume": 26153090.0}, {"date": "2018-02-05", "close": 38.78, "volume": 52110420.0}, {"date": "2018-02-06", "close": 40.17, "volume": 54458320.0}, {"date": "2018-02-07", "close": 40.34, "volume": 32521600.0}, {"date": "2018-02-08", "close": 38.77, "volume": 42702980.0}, {"date": "2018-02-09", "close": 39.53, "volume": 51280500.0}, {"date": "2018-02-12", "close": 40.6, "volume": 38095480.0}, {"date": "2018-02-13", "close": 41.23, "volume": 29388340.0}, {"date": "2018-02-14", "close": 42.09, "volume": 43187830.0}, {"date": "2018-02-15", "close": 44.08, "volume": 72045260.0}, {"date": "2018-02-16", "close": 44.33, "volume": 38624660.0}, {"date": "2018-02-20", "close": 44.06, "volume": 28572730.0}, {"date": "2018-02-21", "close": 43.31, "volume": 28161400.0}, {"date": "2018-02-22", "close": 42.94, "volume": 25819550.0}, {"date": "2018-02-23", "close": 44.0, "volume": 25427160.0}, {"date": "2018-02-26", "close": 45.36, "volume": 27765720.0}, {"date": "2018-02-27", "close": 45.04, "volume": 27390380.0}, {"date": "2018-02-28", "close": 44.78, "volume": 26749310.0}, {"date": "2018-03-01", "close": 43.8, "volume": 32092350.0}, {"date": "2018-03-02", "close": 44.06, "volume": 28574960.0}, {"date": "2018-03-05", "close": 44.52, "volume": 20761160.0}, {"date": "2018-03-06", "close": 44.29, "volume": 21189510.0}, {"date": "2018-03-07", "close": 44.2, "volume": 22032060.0}, {"date": "2018-03-08", "close": 44.34, "volume": 20995970.0}, {"date": "2018-03-09", "close": 45.37, "volume": 22204540.0}, {"date": "2018-03-12", "close": 45.55, "volume": 17986630.0}, {"date": "2018-03-13", "close": 45.16, "volume": 23394640.0}, {"date": "2018-03-14", "close": 45.28, "volume": 21135230.0}, {"date": "2018-03-15", "close": 45.33, "volume": 23473930.0}, {"date": "2018-03-16", "close": 45.01, "volume": 55176300.0}, {"date": "2018-03-19", "close": 44.27, "volume": 26263650.0}, {"date": "2018-03-20", "close": 44.37, "volume": 22808770.0}, {"date": "2018-03-21", "close": 44.31, "volume": 22520410.0}, {"date": "2018-03-22", "close": 43.07, "volume": 29496210.0}, {"date": "2018-03-23", "close": 42.42, "volume": 31699040.0}, {"date": "2018-03-26", "close": 44.06, "volume": 28997320.0}, {"date": "2018-03-27", "close": 42.68, "volume": 30920630.0}, {"date": "2018-03-28", "close": 41.66, "volume": 36123300.0}, {"date": "2018-03-29", "close": 42.89, "volume": 55009080.0}, {"date": "2018-04-02", "close": 41.01, "volume": 36680830.0}, {"date": "2018-04-03", "close": 41.38, "volume": 27968850.0}, {"date": "2018-04-04", "close": 41.2, "volume": 30110990.0}, {"date": "2018-04-05", "close": 41.82, "volume": 29057260.0}, {"date": "2018-04-06", "close": 40.73, "volume": 31104570.0}, {"date": "2018-04-09", "close": 41.17, "volume": 25033240.0}, {"date": "2018-04-10", "close": 42.51, "volume": 22780610.0}, {"date": "2018-04-11", "close": 42.43, "volume": 21692330.0}, {"date": "2018-04-12", "close": 43.34, "volume": 22278230.0}, {"date": "2018-04-13", "close": 43.0, "volume": 18255740.0}, {"date": "2018-04-16", "close": 43.3, "volume": 15807210.0}, {"date": "2018-04-17", "close": 44.59, "volume": 21435820.0}, {"date": "2018-04-18", "close": 44.63, "volume": 17578570.0}, {"date": "2018-04-19", "close": 44.56, "volume": 21449420.0}, {"date": "2018-04-20", "close": 44.09, "volume": 23171060.0}, {"date": "2018-04-23", "close": 44.25, "volume": 20355360.0}, {"date": "2018-04-24", "close": 43.74, "volume": 21415970.0}, {"date": "2018-04-25", "close": 43.71, "volume": 20325570.0}, {"date": "2018-04-26", "close": 44.21, "volume": 20455390.0}, {"date": "2018-04-27", "close": 44.71, "volume": 20076700.0}, {"date": "2018-04-30", "close": 44.29, "volume": 19883740.0}, {"date": "2018-05-01", "close": 44.83, "volume": 16863160.0}, {"date": "2018-05-02", "close": 43.86, "volume": 22496130.0}, {"date": "2018-05-03", "close": 44.44, "volume": 23572170.0}, {"date": "2018-05-04", "close": 45.3, "volume": 19498480.0}, {"date": "2018-05-07", "close": 45.73, "volume": 17850060.0}, {"date": "2018-05-08", "close": 45.71, "volume": 19942980.0}, {"date": "2018-05-09", "close": 46.04, "volume": 20435300.0}, {"date": "2018-05-10", "close": 46.3, "volume": 18465780.0}, {"date": "2018-05-11", "close": 45.93, "volume": 17499890.0}, {"date": "2018-05-14", "close": 45.7, "volume": 22034520.0}, {"date": "2018-05-15", "close": 45.48, "volume": 24724400.0}, {"date": "2018-05-16", "close": 45.16, "volume": 30653940.0}, {"date": "2018-05-17", "close": 43.46, "volume": 47154700.0}, {"date": "2018-05-18", "close": 43.21, "volume": 22929430.0}, {"date": "2018-05-21", "close": 43.75, "volume": 21603920.0}, {"date": "2018-05-22", "close": 43.65, "volume": 16372660.0}, {"date": "2018-05-23", "close": 43.68, "volume": 20609390.0}, {"date": "2018-05-24", "close": 43.57, "volume": 18364810.0}, {"date": "2018-05-25", "close": 43.26, "volume": 15320920.0}, {"date": "2018-05-29", "close": 42.97, "volume": 25106260.0}, {"date": "2018-05-30", "close": 42.85, "volume": 22388350.0}, {"date": "2018-05-31", "close": 42.71, "volume": 31415800.0}, {"date": "2018-06-01", "close": 43.66, "volume": 18339430.0}, {"date": "2018-06-04", "close": 43.58, "volume": 18020580.0}, {"date": "2018-06-05", "close": 43.67, "volume": 16704400.0}, {"date": "2018-06-06", "close": 44.26, "volume": 17725200.0}, {"date": "2018-06-07", "close": 43.65, "volume": 19708850.0}, {"date": "2018-06-08", "close": 43.48, "volume": 18784180.0}, {"date": "2018-06-11", "close": 43.69, "volume": 14943020.0}, {"date": "2018-06-12", "close": 43.94, "volume": 17373450.0}, {"date": "2018-06-13", "close": 44.01, "volume": 23679260.0}, {"date": "2018-06-14", "close": 44.69, "volume": 23990460.0}, {"date": "2018-06-15", "close": 44.25, "volume": 49308790.0}, {"date": "2018-06-18", "close": 44.21, "volume": 17624320.0}, {"date": "2018-06-19", "close": 43.82, "volume": 22188320.0}, {"date": "2018-06-20", "close": 43.74, "volume": 21270730.0}, {"date": "2018-06-21", "close": 43.16, "volume": 20877690.0}, {"date": "2018-06-22", "close": 43.2, "volume": 27453340.0}, {"date": "2018-06-25", "close": 42.29, "volume": 28589460.0}, {"date": "2018-06-26", "close": 42.55, "volume": 22143280.0}, {"date": "2018-06-27", "close": 42.33, "volume": 20784590.0}, {"date": "2018-06-28", "close": 42.94, "volume": 22195730.0}, {"date": "2018-06-29", "close": 43.03, "volume": 20521300.0}, {"date": "2018-07-02", "close": 42.81, "volume": 21399550.0}, {"date": "2018-07-03", "close": 42.67, "volume": 13474690.0}, {"date": "2018-07-05", "close": 42.56, "volume": 17438470.0}, {"date": "2018-07-06", "close": 42.71, "volume": 20213540.0}, {"date": "2018-07-09", "close": 42.67, "volume": 22941980.0}, {"date": "2018-07-10", "close": 42.86, "volume": 19717090.0}, {"date": "2018-07-11", "close": 42.57, "volume": 17490400.0}, {"date": "2018-07-12", "close": 43.58, "volume": 17820850.0}, {"date": "2018-07-13", "close": 41.78, "volume": 50815530.0}, {"date": "2018-07-16", "close": 42.5, "volume": 24400160.0}, {"date": "2018-07-17", "close": 42.34, "volume": 21175890.0}, {"date": "2018-07-18", "close": 42.21, "volume": 20179350.0}, {"date": "2018-07-19", "close": 42.4, "volume": 23925010.0}, {"date": "2018-07-20", "close": 42.01, "volume": 20732010.0}, {"date": "2018-07-23", "close": 42.06, "volume": 14965470.0}, {"date": "2018-07-24", "close": 42.39, "volume": 17493040.0}, {"date": "2018-07-25", "close": 43.16, "volume": 20642120.0}, {"date": "2018-07-26", "close": 43.53, "volume": 22436110.0}, {"date": "2018-07-27", "close": 42.57, "volume": 22049200.0}, {"date": "2018-07-30", "close": 42.17, "volume": 15148900.0}, {"date": "2018-07-31", "close": 42.29, "volume": 20842710.0}, {"date": "2018-08-01", "close": 41.86, "volume": 21646990.0}, {"date": "2018-08-02", "close": 42.53, "volume": 17833120.0}, {"date": "2018-08-03", "close": 42.83, "volume": 13252090.0}, {"date": "2018-08-06", "close": 43.3, "volume": 13972820.0}, {"date": "2018-08-07", "close": 43.58, "volume": 17569920.0}, {"date": "2018-08-08", "close": 43.84, "volume": 13889140.0}, {"date": "2018-08-09", "close": 43.78, "volume": 14007050.0}, {"date": "2018-08-10", "close": 43.78, "volume": 14151530.0}, {"date": "2018-08-13", "close": 43.75, "volume": 17990490.0}, {"date": "2018-08-14", "close": 44.0, "volume": 15479000.0}, {"date": "2018-08-15", "close": 43.86, "volume": 27304420.0}, {"date": "2018-08-16", "close": 45.16, "volume": 48484090.0}, {"date": "2018-08-17", "close": 45.87, "volume": 22513290.0}, {"date": "2018-08-20", "close": 46.22, "volume": 19194090.0}, {"date": "2018-08-21", "close": 45.78, "volume": 17904600.0}, {"date": "2018-08-22", "close": 45.99, "volume": 13192320.0}, {"date": "2018-08-23", "close": 46.02, "volume": 15220370.0}, {"date": "2018-08-24", "close": 46.32, "volume": 15473460.0}, {"date": "2018-08-27", "close": 46.59, "volume": 17155060.0}, {"date": "2018-08-28", "close": 46.95, "volume": 19098320.0}, {"date": "2018-08-29", "close": 47.48, "volume": 20199770.0}, {"date": "2018-08-30", "close": 47.15, "volume": 15957340.0}, {"date": "2018-08-31", "close": 47.77, "volume": 24855210.0}, {"date": "2018-09-04", "close": 47.73, "volume": 19087240.0}, {"date": "2018-09-05", "close": 47.27, "volume": 20773780.0}, {"date": "2018-09-06", "close": 47.28, "volume": 16428110.0}, {"date": "2018-09-07", "close": 47.05, "volume": 16099670.0}, {"date": "2018-09-10", "close": 47.07, "volume": 16049010.0}, {"date": "2018-09-11", "close": 47.03, "volume": 16954200.0}, {"date": "2018-09-12", "close": 46.89, "volume": 16573920.0}, {"date": "2018-09-13", "close": 47.24, "volume": 17717260.0}, {"date": "2018-09-14", "close": 47.4, "volume": 13726310.0}, {"date": "2018-09-17", "close": 47.11, "volume": 13938530.0}, {"date": "2018-09-18", "close": 47.46, "volume": 16308210.0}, {"date": "2018-09-19", "close": 47.28, "volume": 12452030.0}, {"date": "2018-09-20", "close": 47.73, "volume": 17006820.0}, {"date": "2018-09-21", "close": 48.56, "volume": 59276640.0}, {"date": "2018-09-24", "close": 48.44, "volume": 20067430.0}, {"date": "2018-09-25", "close": 48.47, "volume": 15106490.0}, {"date": "2018-09-26", "close": 48.41, "volume": 20057700.0}, {"date": "2018-09-27", "close": 48.33, "volume": 15894330.0}, {"date": "2018-09-28", "close": 48.65, "volume": 15474140.0}, {"date": "2018-10-01", "close": 48.87, "volume": 13616830.0}, {"date": "2018-10-02", "close": 49.01, "volume": 15670890.0}, {"date": "2018-10-03", "close": 49.14, "volume": 16731080.0}, {"date": "2018-10-04", "close": 48.38, "volume": 22106130.0}, {"date": "2018-10-05", "close": 48.13, "volume": 19096070.0}, {"date": "2018-10-08", "close": 47.52, "volume": 23502480.0}, {"date": "2018-10-09", "close": 47.49, "volume": 17003210.0}, {"date": "2018-10-10", "close": 45.63, "volume": 32456530.0}, {"date": "2018-10-11", "close": 44.12, "volume": 36334240.0}, {"date": "2018-10-12", "close": 45.71, "volume": 35317410.0}, {"date": "2018-10-15", "close": 44.67, "volume": 26066840.0}, {"date": "2018-10-16", "close": 45.82, "volume": 22034550.0}, {"date": "2018-10-17", "close": 45.94, "volume": 17655080.0}, {"date": "2018-10-18", "close": 45.46, "volume": 19033020.0}, {"date": "2018-10-19", "close": 45.34, "volume": 21126480.0}, {"date": "2018-10-22", "close": 45.76, "volume": 18945570.0}, {"date": "2018-10-23", "close": 45.42, "volume": 21833600.0}, {"date": "2018-10-24", "close": 44.07, "volume": 28839620.0}, {"date": "2018-10-25", "close": 45.47, "volume": 26587750.0}, {"date": "2018-10-26", "close": 44.25, "volume": 31786250.0}, {"date": "2018-10-29", "close": 43.84, "volume": 27857070.0}, {"date": "2018-10-30", "close": 44.58, "volume": 25827190.0}, {"date": "2018-10-31", "close": 45.75, "volume": 25983360.0}, {"date": "2018-11-01", "close": 45.65, "volume": 24608270.0}, {"date": "2018-11-02", "close": 45.48, "volume": 25391890.0}, {"date": "2018-11-05", "close": 46.14, "volume": 17363970.0}, {"date": "2018-11-06", "close": 46.5, "volume": 15308950.0}, {"date": "2018-11-07", "close": 47.9, "volume": 19979040.0}, {"date": "2018-11-08", "close": 48.44, "volume": 20852120.0}, {"date": "2018-11-09", "close": 47.11, "volume": 22005840.0}, {"date": "2018-11-12", "close": 45.62, "volume": 25324240.0}, {"date": "2018-11-13", "close": 45.12, "volume": 26179830.0}, {"date": "2018-11-14", "close": 44.33, "volume": 36260390.0}, {"date": "2018-11-15", "close": 46.77, "volume": 45946200.0}, {"date": "2018-11-16", "close": 46.35, "volume": 31050880.0}, {"date": "2018-11-19", "close": 45.75, "volume": 27896070.0}, {"date": "2018-11-20", "close": 44.49, "volume": 28422090.0}, {"date": "2018-11-21", "close": 44.89, "volume": 19909630.0}, {"date": "2018-11-23", "close": 44.54, "volume": 9372865.0}, {"date": "2018-11-26", "close": 45.57, "volume": 17444640.0}, {"date": "2018-11-27", "close": 46.12, "volume": 21458050.0}, {"date": "2018-11-28", "close": 47.29, "volume": 23832780.0}, {"date": "2018-11-29", "close": 47.34, "volume": 22603300.0}, {"date": "2018-11-30", "close": 47.87, "volume": 41600200.0}, {"date": "2018-12-03", "close": 48.74, "volume": 24551800.0}, {"date": "2018-12-04", "close": 47.35, "volume": 30681830.0}, {"date": "2018-12-06", "close": 48.39, "volume": 39528570.0}, {"date": "2018-12-07", "close": 46.44, "volume": 37981320.0}, {"date": "2018-12-10", "close": 46.86, "volume": 28504910.0}, {"date": "2018-12-11", "close": 47.09, "volume": 25063320.0}, {"date": "2018-12-12", "close": 47.42, "volume": 23144050.0}, {"date": "2018-12-13", "close": 47.47, "volume": 19940510.0}, {"date": "2018-12-14", "close": 45.82, "volume": 27359450.0}, {"date": "2018-12-17", "close": 44.2, "volume": 35666160.0}, {"date": "2018-12-18", "close": 44.06, "volume": 29740160.0}, {"date": "2018-12-19", "close": 43.14, "volume": 34548290.0}, {"date": "2018-12-20", "close": 42.49, "volume": 38808240.0}, {"date": "2018-12-21", "close": 41.85, "volume": 75114250.0}, {"date": "2018-12-24", "close": 40.28, "volume": 24069390.0}, {"date": "2018-12-26", "close": 42.47, "volume": 33177990.0}, {"date": "2018-12-27", "close": 42.91, "volume": 28386320.0}, {"date": "2018-12-28", "close": 42.77, "volume": 22447250.0}, {"date": "2018-12-31", "close": 43.33, "volume": 20580320.0}, {"date": "2019-01-02", "close": 42.95, "volume": 23781970.0}, {"date": "2019-01-03", "close": 41.07, "volume": 29604460.0}, {"date": "2019-01-04", "close": 42.92, "volume": 27509040.0}, {"date": "2019-01-07", "close": 43.21, "volume": 19448750.0}, {"date": "2019-01-08", "close": 43.56, "volume": 21966150.0}, {"date": "2019-01-09", "close": 43.32, "volume": 22639010.0}, {"date": "2019-01-10", "close": 43.24, "volume": 23258840.0}, {"date": "2019-01-11", "close": 43.49, "volume": 17378410.0}, {"date": "2019-01-14", "close": 43.21, "volume": 16039450.0}, {"date": "2019-01-15", "close": 44.02, "volume": 17742610.0}, {"date": "2019-01-16", "close": 43.96, "volume": 17203650.0}, {"date": "2019-01-17", "close": 44.21, "volume": 18805540.0}, {"date": "2019-01-18", "close": 45.03, "volume": 24388480.0}, {"date": "2019-01-22", "close": 44.78, "volume": 21272760.0}, {"date": "2019-01-23", "close": 45.46, "volume": 24760580.0}, {"date": "2019-01-24", "close": 45.61, "volume": 17355980.0}, {"date": "2019-01-25", "close": 46.13, "volume": 24196550.0}, {"date": "2019-01-28", "close": 45.75, "volume": 18294750.0}, {"date": "2019-01-29", "close": 45.96, "volume": 14450040.0}, {"date": "2019-01-30", "close": 46.71, "volume": 18261270.0}, {"date": "2019-01-31", "close": 47.29, "volume": 23096110.0}, {"date": "2019-02-01", "close": 47.34, "volume": 16238990.0}, {"date": "2019-02-04", "close": 47.35, "volume": 15691000.0}, {"date": "2019-02-05", "close": 47.26, "volume": 16390490.0}, {"date": "2019-02-06", "close": 47.48, "volume": 17667960.0}, {"date": "2019-02-07", "close": 46.7, "volume": 20280440.0}, {"date": "2019-02-08", "close": 47.19, "volume": 17559080.0}, {"date": "2019-02-11", "close": 47.58, "volume": 19214110.0}, {"date": "2019-02-12", "close": 47.89, "volume": 23672200.0}, {"date": "2019-02-13", "close": 47.5, "volume": 28036640.0}, {"date": "2019-02-14", "close": 48.4, "volume": 47551290.0}, {"date": "2019-02-15", "close": 49.43, "volume": 30101530.0}, {"date": "2019-02-19", "close": 49.65, "volume": 20051060.0}, {"date": "2019-02-20", "close": 49.63, "volume": 17323220.0}, {"date": "2019-02-21", "close": 49.41, "volume": 16011660.0}, {"date": "2019-02-22", "close": 50.11, "volume": 22004110.0}, {"date": "2019-02-25", "close": 50.79, "volume": 22770960.0}, {"date": "2019-02-26", "close": 51.18, "volume": 18983740.0}, {"date": "2019-02-27", "close": 51.59, "volume": 19926690.0}, {"date": "2019-02-28", "close": 51.77, "volume": 30250070.0}, {"date": "2019-03-01", "close": 51.41, "volume": 22848980.0}, {"date": "2019-03-04", "close": 51.16, "volume": 18265440.0}, {"date": "2019-03-05", "close": 51.3, "volume": 14834820.0}, {"date": "2019-03-06", "close": 51.67, "volume": 19640560.0}, {"date": "2019-03-07", "close": 51.29, "volume": 22182650.0}, {"date": "2019-03-08", "close": 51.07, "volume": 18165080.0}, {"date": "2019-03-11", "close": 51.92, "volume": 16706780.0}, {"date": "2019-03-12", "close": 52.15, "volume": 19301720.0}, {"date": "2019-03-13", "close": 52.59, "volume": 20218250.0}, {"date": "2019-03-14", "close": 52.74, "volume": 19135330.0}, {"date": "2019-03-15", "close": 53.2, "volume": 43636610.0}, {"date": "2019-03-18", "close": 53.51, "volume": 18965300.0}, {"date": "2019-03-19", "close": 53.31, "volume": 19928250.0}, {"date": "2019-03-20", "close": 53.26, "volume": 21135400.0}, {"date": "2019-03-21", "close": 53.94, "volume": 20058490.0}, {"date": "2019-03-22", "close": 52.74, "volume": 23911520.0}, {"date": "2019-03-25", "close": 52.73, "volume": 15782340.0}, {"date": "2019-03-26", "close": 53.23, "volume": 17493190.0}, {"date": "2019-03-27", "close": 53.14, "volume": 20432340.0}, {"date": "2019-03-28", "close": 53.36, "volume": 13069300.0}, {"date": "2019-03-29", "close": 53.99, "volume": 19567220.0}, {"date": "2019-04-01", "close": 54.98, "volume": 19172040.0}, {"date": "2019-04-02", "close": 55.29, "volume": 17227420.0}, {"date": "2019-04-03", "close": 55.63, "volume": 21105750.0}, {"date": "2019-04-04", "close": 55.14, "volume": 16409860.0}, {"date": "2019-04-05", "close": 55.21, "volume": 13812110.0}, {"date": "2019-04-08", "close": 55.49, "volume": 13857990.0}, {"date": "2019-04-09", "close": 55.18, "volume": 15506220.0}, {"date": "2019-04-10", "close": 55.82, "volume": 13350460.0}, {"date": "2019-04-11", "close": 55.6, "volume": 13165710.0}, {"date": "2019-04-12", "close": 56.29, "volume": 14318480.0}, {"date": "2019-04-15", "close": 56.56, "volume": 12182160.0}, {"date": "2019-04-16", "close": 56.95, "volume": 19712140.0}, {"date": "2019-04-17", "close": 56.31, "volume": 24403980.0}, {"date": "2019-04-18", "close": 56.4, "volume": 17948330.0}, {"date": "2019-04-22", "close": 56.34, "volume": 11949300.0}, {"date": "2019-04-23", "close": 56.69, "volume": 18266180.0}, {"date": "2019-04-24", "close": 56.88, "volume": 12855010.0}, {"date": "2019-04-25", "close": 56.33, "volume": 15393540.0}, {"date": "2019-04-26", "close": 55.88, "volume": 17679540.0}, {"date": "2019-04-29", "close": 56.13, "volume": 15563610.0}, {"date": "2019-04-30", "close": 55.95, "volume": 20398280.0}, {"date": "2019-05-01", "close": 55.58, "volume": 17648490.0}, {"date": "2019-05-02", "close": 54.94, "volume": 24220610.0}, {"date": "2019-05-03", "close": 54.94, "volume": 26887110.0}, {"date": "2019-05-06", "close": 54.59, "volume": 17025890.0}, {"date": "2019-05-07", "close": 53.45, "volume": 25289720.0}, {"date": "2019-05-08", "close": 53.47, "volume": 21525070.0}, {"date": "2019-05-09", "close": 52.92, "volume": 24322800.0}, {"date": "2019-05-10", "close": 53.36, "volume": 21795900.0}, {"date": "2019-05-13", "close": 51.3, "volume": 28869930.0}, {"date": "2019-05-14", "close": 52.02, "volume": 25478280.0}, {"date": "2019-05-15", "close": 52.44, "volume": 30577210.0}, {"date": "2019-05-16", "close": 55.93, "volume": 46057800.0}, {"date": "2019-05-17", "close": 56.35, "volume": 27299350.0}, {"date": "2019-05-20", "close": 56.01, "volume": 21004120.0}, {"date": "2019-05-21", "close": 56.52, "volume": 18562320.0}, {"date": "2019-05-22", "close": 55.69, "volume": 19479170.0}, {"date": "2019-05-23", "close": 54.19, "volume": 22734210.0}, {"date": "2019-05-24", "close": 54.37, "volume": 13057590.0}, {"date": "2019-05-28", "close": 53.93, "volume": 29769160.0}, {"date": "2019-05-29", "close": 53.18, "volume": 19762120.0}, {"date": "2019-05-30", "close": 53.57, "volume": 12954270.0}, {"date": "2019-05-31", "close": 52.03, "volume": 20480450.0}, {"date": "2019-06-03", "close": 51.78, "volume": 22380490.0}, {"date": "2019-06-04", "close": 53.23, "volume": 21689300.0}, {"date": "2019-06-05", "close": 54.75, "volume": 22521860.0}, {"date": "2019-06-06", "close": 55.1, "volume": 15927320.0}, {"date": "2019-06-07", "close": 55.93, "volume": 17394940.0}, {"date": "2019-06-10", "close": 56.42, "volume": 16871200.0}, {"date": "2019-06-11", "close": 57.11, "volume": 26723750.0}, {"date": "2019-06-12", "close": 55.86, "volume": 23183030.0}, {"date": "2019-06-13", "close": 56.17, "volume": 15785280.0}, {"date": "2019-06-14", "close": 54.75, "volume": 22530450.0}, {"date": "2019-06-17", "close": 55.4, "volume": 20392570.0}, {"date": "2019-06-18", "close": 56.05, "volume": 21173210.0}, {"date": "2019-06-19", "close": 56.13, "volume": 21096330.0}, {"date": "2019-06-20", "close": 57.41, "volume": 20969790.0}, {"date": "2019-06-21", "close": 57.03, "volume": 57588750.0}, {"date": "2019-06-24", "close": 57.18, "volume": 17794410.0}, {"date": "2019-06-25", "close": 56.08, "volume": 25520630.0}, {"date": "2019-06-26", "close": 56.6, "volume": 19286150.0}, {"date": "2019-06-27", "close": 55.73, "volume": 23959910.0}, {"date": "2019-06-28", "close": 54.73, "volume": 103123400.0}, {"date": "2019-07-01", "close": 54.74, "volume": 28483970.0}, {"date": "2019-07-02", "close": 55.81, "volume": 20314320.0}, {"date": "2019-07-03", "close": 56.48, "volume": 13866800.0}, {"date": "2019-07-05", "close": 56.6, "volume": 14273870.0}, {"date": "2019-07-08", "close": 56.19, "volume": 15835100.0}, {"date": "2019-07-09", "close": 56.34, "volume": 19564010.0}, {"date": "2019-07-10", "close": 57.13, "volume": 19362570.0}, {"date": "2019-07-11", "close": 57.3, "volume": 15994550.0}, {"date": "2019-07-12", "close": 57.95, "volume": 13660590.0}, {"date": "2019-07-15", "close": 58.05, "volume": 8809738.0}, {"date": "2019-07-16", "close": 57.62, "volume": 11501070.0}, {"date": "2019-07-17", "close": 57.21, "volume": 9266851.0}, {"date": "2019-07-18", "close": 57.74, "volume": 10292940.0}, {"date": "2019-07-19", "close": 57.36, "volume": 13882570.0}, {"date": "2019-07-22", "close": 57.73, "volume": 10485790.0}, {"date": "2019-07-23", "close": 57.71, "volume": 12692210.0}, {"date": "2019-07-24", "close": 57.23, "volume": 18176990.0}, {"date": "2019-07-25", "close": 56.62, "volume": 15127250.0}, {"date": "2019-07-26", "close": 56.53, "volume": 15243020.0}, {"date": "2019-07-29", "close": 56.93, "volume": 12051150.0}, {"date": "2019-07-30", "close": 56.47, "volume": 9623420.0}, {"date": "2019-07-31", "close": 55.4, "volume": 17441210.0}, {"date": "2019-08-01", "close": 55.39, "volume": 19020640.0}, {"date": "2019-08-02", "close": 53.25, "volume": 29021920.0}, {"date": "2019-08-05", "close": 51.37, "volume": 29931800.0}, {"date": "2019-08-06", "close": 52.6, "volume": 20708380.0}, {"date": "2019-08-07", "close": 52.34, "volume": 24128600.0}, {"date": "2019-08-08", "close": 53.16, "volume": 26093470.0}, {"date": "2019-08-09", "close": 52.43, "volume": 17425040.0}, {"date": "2019-08-12", "close": 51.54, "volume": 16388270.0}, {"date": "2019-08-13", "close": 52.72, "volume": 21679100.0}, {"date": "2019-08-14", "close": 50.61, "volume": 30213430.0}, {"date": "2019-08-15", "close": 46.25, "volume": 61385210.0}, {"date": "2019-08-16", "close": 46.96, "volume": 25000250.0}, {"date": "2019-08-19", "close": 48.5, "volume": 26410560.0}, {"date": "2019-08-20", "close": 47.93, "volume": 18204990.0}, {"date": "2019-08-21", "close": 48.77, "volume": 18368660.0}, {"date": "2019-08-22", "close": 48.18, "volume": 21519320.0}, {"date": "2019-08-23", "close": 46.61, "volume": 25882000.0}, {"date": "2019-08-26", "close": 47.1, "volume": 14823800.0}, {"date": "2019-08-27", "close": 46.79, "volume": 20863840.0}, {"date": "2019-08-28", "close": 46.87, "volume": 11193850.0}, {"date": "2019-08-29", "close": 47.27, "volume": 14733680.0}, {"date": "2019-08-30", "close": 46.81, "volume": 19250690.0}, {"date": "2019-09-03", "close": 46.5, "volume": 17010970.0}, {"date": "2019-09-04", "close": 47.32, "volume": 13707390.0}, {"date": "2019-09-05", "close": 48.42, "volume": 18436760.0}, {"date": "2019-09-06", "close": 48.84, "volume": 17939060.0}, {"date": "2019-09-09", "close": 48.58, "volume": 21175060.0}, {"date": "2019-09-10", "close": 49.21, "volume": 16119220.0}, {"date": "2019-09-11", "close": 50.03, "volume": 18655960.0}, {"date": "2019-09-12", "close": 49.93, "volume": 16546700.0}, {"date": "2019-09-13", "close": 50.03, "volume": 15867790.0}, {"date": "2019-09-16", "close": 49.96, "volume": 13025570.0}, {"date": "2019-09-17", "close": 49.41, "volume": 16129130.0}, {"date": "2019-09-18", "close": 49.34, "volume": 12665180.0}, {"date": "2019-09-19", "close": 49.19, "volume": 15433810.0}, {"date": "2019-09-20", "close": 49.6, "volume": 49139600.0}, {"date": "2019-09-23", "close": 49.42, "volume": 19673530.0}, {"date": "2019-09-24", "close": 49.12, "volume": 27127180.0}, {"date": "2019-09-25", "close": 49.605, "volume": 15685240.0}, {"date": "2019-09-26", "close": 48.83, "volume": 20264360.0}, {"date": "2019-09-27", "close": 48.84, "volume": 16065690.0}, {"date": "2019-09-30", "close": 49.41, "volume": 15107110.0}, {"date": "2019-10-01", "close": 47.74, "volume": 24270300.0}, {"date": "2019-10-02", "close": 46.56, "volume": 32061450.0}, {"date": "2019-10-03", "close": 47.06, "volume": 16533120.0}, {"date": "2019-10-04", "close": 47.52, "volume": 16775500.0}, {"date": "2019-10-07", "close": 47.77, "volume": 14937640.0}, {"date": "2019-10-08", "close": 46.39, "volume": 23711970.0}, {"date": "2019-10-09", "close": 46.84, "volume": 16819430.0}, {"date": "2019-10-10", "close": 46.15, "volume": 25016700.0}, {"date": "2019-10-11", "close": 46.56, "volume": 25172220.0}, {"date": "2019-10-14", "close": 46.05, "volume": 15967130.0}, {"date": "2019-10-15", "close": 46.36, "volume": 18806670.0}, {"date": "2019-10-16", "close": 46.79, "volume": 16584360.0}, {"date": "2019-10-17", "close": 47.03, "volume": 14386300.0}, {"date": "2019-10-18", "close": 46.71, "volume": 17227400.0}, {"date": "2019-10-21", "close": 47.39, "volume": 14455710.0}, {"date": "2019-10-22", "close": 47.55, "volume": 15203850.0}, {"date": "2019-10-23", "close": 47.05, "volume": 15680880.0}, {"date": "2019-10-24", "close": 46.41, "volume": 18456390.0}, {"date": "2019-10-25", "close": 46.9, "volume": 15701150.0}, {"date": "2019-10-28", "close": 47.17, "volume": 13859730.0}, {"date": "2019-10-29", "close": 47.24, "volume": 13713940.0}, {"date": "2019-10-30", "close": 47.56, "volume": 12062030.0}, {"date": "2019-10-31", "close": 47.51, "volume": 12488290.0}, {"date": "2019-11-01", "close": 47.03, "volume": 24404130.0}, {"date": "2019-11-04", "close": 47.48, "volume": 15018910.0}, {"date": "2019-11-05", "close": 47.76, "volume": 18988940.0}, {"date": "2019-11-06", "close": 48.27, "volume": 15904470.0}, {"date": "2019-11-07", "close": 48.42, "volume": 16717750.0}, {"date": "2019-11-08", "close": 48.83, "volume": 14414060.0}, {"date": "2019-11-11", "close": 48.1, "volume": 19595430.0}, {"date": "2019-11-12", "close": 48.37, "volume": 15641770.0}, {"date": "2019-11-13", "close": 48.46, "volume": 27250240.0}, {"date": "2019-11-14", "close": 44.91, "volume": 65609860.0}, {"date": "2019-11-15", "close": 45.09, "volume": 32387640.0}, {"date": "2019-11-18", "close": 45.15, "volume": 22746710.0}, {"date": "2019-11-19", "close": 45.47, "volume": 19619580.0}, {"date": "2019-11-20", "close": 45.08, "volume": 18668520.0}, {"date": "2019-11-21", "close": 44.84, "volume": 19868780.0}, {"date": "2019-11-22", "close": 44.85, "volume": 18725690.0}, {"date": "2019-11-25", "close": 45.45, "volume": 19654600.0}, {"date": "2019-11-26", "close": 45.31, "volume": 29424780.0}, {"date": "2019-11-27", "close": 45.24, "volume": 14895010.0}, {"date": "2019-11-29", "close": 45.31, "volume": 9808886.0}, {"date": "2019-12-02", "close": 44.7, "volume": 17647590.0}, {"date": "2019-12-03", "close": 44.28, "volume": 20331670.0}, {"date": "2019-12-04", "close": 43.89, "volume": 17206920.0}, {"date": "2019-12-05", "close": 43.52, "volume": 22637280.0}, {"date": "2019-12-06", "close": 43.84, "volume": 16544120.0}, {"date": "2019-12-09", "close": 43.9, "volume": 17659770.0}, {"date": "2019-12-10", "close": 44.1, "volume": 21863860.0}, {"date": "2019-12-11", "close": 44.28, "volume": 16451400.0}, {"date": "2019-12-12", "close": 45.67, "volume": 27073510.0}, {"date": "2019-12-13", "close": 45.3, "volume": 21801580.0}, {"date": "2019-12-16", "close": 45.98, "volume": 21875700.0}, {"date": "2019-12-17", "close": 46.44, "volume": 22510490.0}, {"date": "2019-12-18", "close": 46.64, "volume": 21928070.0}, {"date": "2019-12-19", "close": 47.88, "volume": 30768600.0}, {"date": "2019-12-20", "close": 47.45, "volume": 52583720.0}, {"date": "2019-12-23", "close": 48.1, "volume": 20255220.0}, {"date": "2019-12-24", "close": 47.78, "volume": 7044728.0}, {"date": "2019-12-26", "close": 47.85, "volume": 11122020.0}, {"date": "2019-12-27", "close": 47.77, "volume": 11058980.0}, {"date": "2019-12-30", "close": 47.59, "volume": 12129050.0}, {"date": "2019-12-31", "close": 47.96, "volume": 14894740.0}, {"date": "2020-01-02", "close": 48.42, "volume": 16710080.0}, {"date": "2020-01-03", "close": 47.63, "volume": 15587710.0}, {"date": "2020-01-06", "close": 47.8, "volume": 22185270.0}, {"date": "2020-01-07", "close": 47.49, "volume": 16566640.0}, {"date": "2020-01-08", "close": 47.52, "volume": 25181660.0}, {"date": "2020-01-09", "close": 47.32, "volume": 18211200.0}, {"date": "2020-01-10", "close": 47.13, "volume": 13504600.0}, {"date": "2020-01-13", "close": 47.97, "volume": 18243200.0}, {"date": "2020-01-14", "close": 47.79, "volume": 17951760.0}, {"date": "2020-01-15", "close": 48.01, "volume": 16289440.0}, {"date": "2020-01-16", "close": 49.05, "volume": 20094930.0}, {"date": "2020-01-17", "close": 49.02, "volume": 27176170.0}, {"date": "2020-01-21", "close": 48.8, "volume": 21771750.0}, {"date": "2020-01-22", "close": 49.06, "volume": 15185990.0}, {"date": "2020-01-23", "close": 49.0, "volume": 16767690.0}, {"date": "2020-01-24", "close": 48.85, "volume": 14066910.0}, {"date": "2020-01-27", "close": 47.47, "volume": 20665990.0}, {"date": "2020-01-28", "close": 47.77, "volume": 14035050.0}, {"date": "2020-01-29", "close": 47.05, "volume": 14289780.0}, {"date": "2020-01-30", "close": 47.24, "volume": 14822580.0}, {"date": "2020-01-31", "close": 45.97, "volume": 20069930.0}, {"date": "2020-02-03", "close": 46.53, "volume": 15383530.0}, {"date": "2020-02-04", "close": 47.62, "volume": 13947270.0}, {"date": "2020-02-05", "close": 48.45, "volume": 17042330.0}, {"date": "2020-02-06", "close": 48.69, "volume": 9814844.0}, {"date": "2020-02-07", "close": 47.97, "volume": 16807740.0}, {"date": "2020-02-10", "close": 48.87, "volume": 19012720.0}, {"date": "2020-02-11", "close": 49.13, "volume": 23168270.0}, {"date": "2020-02-12", "close": 49.93, "volume": 31686170.0}, {"date": "2020-02-13", "close": 47.32, "volume": 47044720.0}, {"date": "2020-02-14", "close": 46.97, "volume": 26747250.0}, {"date": "2020-02-18", "close": 46.59, "volume": 18550360.0}, {"date": "2020-02-19", "close": 46.29, "volume": 27626380.0}, {"date": "2020-02-20", "close": 46.85, "volume": 20416660.0}, {"date": "2020-02-21", "close": 46.295, "volume": 20031420.0}, {"date": "2020-02-24", "close": 44.0, "volume": 35295920.0}, {"date": "2020-02-25", "close": 42.74, "volume": 48024750.0}, {"date": "2020-02-26", "close": 42.16, "volume": 38528930.0}, {"date": "2020-02-27", "close": 40.04, "volume": 51442850.0}, {"date": "2020-02-28", "close": 39.93, "volume": 80194000.0}, {"date": "2020-03-02", "close": 41.17, "volume": 48864270.0}, {"date": "2020-03-03", "close": 40.04, "volume": 49294740.0}, {"date": "2020-03-04", "close": 41.39, "volume": 30022090.0}, {"date": "2020-03-05", "close": 39.57, "volume": 30255900.0}, {"date": "2020-03-06", "close": 39.68, "volume": 48605590.0}, {"date": "2020-03-09", "close": 37.96, "volume": 61535330.0}, {"date": "2020-03-10", "close": 40.08, "volume": 50536520.0}, {"date": "2020-03-11", "close": 37.05, "volume": 63608530.0}, {"date": "2020-03-12", "close": 33.2, "volume": 51855310.0}, {"date": "2020-03-13", "close": 37.64, "volume": 53859600.0}, {"date": "2020-03-16", "close": 33.71, "volume": 44211290.0}, {"date": "2020-03-17", "close": 35.5, "volume": 41572400.0}, {"date": "2020-03-18", "close": 37.12, "volume": 56904270.0}, {"date": "2020-03-19", "close": 37.71, "volume": 58319650.0}, {"date": "2020-03-20", "close": 35.6, "volume": 48582550.0}, {"date": "2020-03-23", "close": 34.6, "volume": 39823400.0}, {"date": "2020-03-24", "close": 38.6, "volume": 48235610.0}, {"date": "2020-03-25", "close": 37.67, "volume": 42873920.0}, {"date": "2020-03-26", "close": 40.58, "volume": 38487230.0}, {"date": "2020-03-27", "close": 38.82, "volume": 31278580.0}, {"date": "2020-03-30", "close": 40.32, "volume": 27120330.0}, {"date": "2020-03-31", "close": 39.31, "volume": 26019850.0}, {"date": "2020-04-01", "close": 38.33, "volume": 26790670.0}, {"date": "2020-04-02", "close": 39.8, "volume": 28180490.0}, {"date": "2020-04-03", "close": 39.06, "volume": 21235160.0}, {"date": "2020-04-06", "close": 41.43, "volume": 31641430.0}, {"date": "2020-04-07", "close": 40.64, "volume": 30366070.0}, {"date": "2020-04-08", "close": 41.74, "volume": 22683520.0}, {"date": "2020-04-09", "close": 41.2, "volume": 27650200.0}, {"date": "2020-04-13", "close": 41.22, "volume": 19591970.0}, {"date": "2020-04-14", "close": 42.78, "volume": 22882370.0}, {"date": "2020-04-15", "close": 41.52, "volume": 18428790.0}, {"date": "2020-04-16", "close": 41.5, "volume": 26177970.0}, {"date": "2020-04-17", "close": 42.48, "volume": 30701460.0}, {"date": "2020-04-20", "close": 42.54, "volume": 23438040.0}, {"date": "2020-04-21", "close": 40.55, "volume": 31661040.0}, {"date": "2020-04-22", "close": 41.76, "volume": 18337410.0}, {"date": "2020-04-23", "close": 41.62, "volume": 16100170.0}, {"date": "2020-04-24", "close": 42.52, "volume": 14641720.0}, {"date": "2020-04-27", "close": 43.06, "volume": 17937890.0}, {"date": "2020-04-28", "close": 42.49, "volume": 16427730.0}, {"date": "2020-04-29", "close": 43.34, "volume": 17430130.0}, {"date": "2020-04-30", "close": 42.38, "volume": 26679920.0}, {"date": "2020-05-01", "close": 40.92, "volume": 22095260.0}, {"date": "2020-05-04", "close": 41.35, "volume": 15997720.0}, {"date": "2020-05-05", "close": 41.46, "volume": 15060220.0}, {"date": "2020-05-06", "close": 41.15, "volume": 16040350.0}, {"date": "2020-05-07", "close": 41.37, "volume": 20173640.0}, {"date": "2020-05-08", "close": 42.99, "volume": 21962830.0}, {"date": "2020-05-11", "close": 43.32, "volume": 26182690.0}, {"date": "2020-05-12", "close": 43.22, "volume": 25817070.0}, {"date": "2020-05-13", "close": 41.95, "volume": 36986700.0}, {"date": "2020-05-14", "close": 43.85, "volume": 50417740.0}, {"date": "2020-05-15", "close": 44.27, "volume": 30573030.0}, {"date": "2020-05-18", "close": 45.06, "volume": 26980080.0}, {"date": "2020-05-19", "close": 44.605, "volume": 24345420.0}, {"date": "2020-05-20", "close": 45.44, "volume": 20184460.0}, {"date": "2020-05-21", "close": 44.64, "volume": 18674890.0}, {"date": "2020-05-22", "close": 44.9, "volume": 12592810.0}, {"date": "2020-05-26", "close": 44.84, "volume": 21776880.0}, {"date": "2020-05-27", "close": 45.96, "volume": 22157160.0}, {"date": "2020-05-28", "close": 45.595, "volume": 20027750.0}, {"date": "2020-05-29", "close": 47.82, "volume": 43570370.0}, {"date": "2020-06-01", "close": 46.3, "volume": 18730620.0}, {"date": "2020-06-02", "close": 46.89, "volume": 17285950.0}, {"date": "2020-06-03", "close": 46.94, "volume": 17491950.0}, {"date": "2020-06-04", "close": 46.86, "volume": 14100660.0}, {"date": "2020-06-05", "close": 47.83, "volume": 22591050.0}, {"date": "2020-06-08", "close": 48.13, "volume": 17820920.0}, {"date": "2020-06-09", "close": 48.05, "volume": 18597270.0}, {"date": "2020-06-10", "close": 47.42, "volume": 18462380.0}, {"date": "2020-06-11", "close": 43.67, "volume": 35582020.0}, {"date": "2020-06-12", "close": 45.07, "volume": 26125550.0}, {"date": "2020-06-15", "close": 45.35, "volume": 21300100.0}, {"date": "2020-06-16", "close": 46.48, "volume": 28074580.0}, {"date": "2020-06-17", "close": 46.17, "volume": 20399080.0}, {"date": "2020-06-18", "close": 45.83, "volume": 22423460.0}, {"date": "2020-06-19", "close": 45.32, "volume": 36103240.0}, {"date": "2020-06-22", "close": 45.16, "volume": 18398600.0}, {"date": "2020-06-23", "close": 45.47, "volume": 23222360.0}, {"date": "2020-06-24", "close": 44.75, "volume": 22840140.0}, {"date": "2020-06-25", "close": 45.22, "volume": 19114870.0}, {"date": "2020-06-26", "close": 46.31, "volume": 106928300.0}, {"date": "2020-06-29", "close": 46.15, "volume": 23875410.0}, {"date": "2020-06-30", "close": 46.64, "volume": 21888830.0}, {"date": "2020-07-01", "close": 46.06, "volume": 17129460.0}, {"date": "2020-07-02", "close": 45.63, "volume": 19631980.0}, {"date": "2020-07-06", "close": 46.42, "volume": 16152860.0}, {"date": "2020-07-07", "close": 45.63, "volume": 17102840.0}, {"date": "2020-07-08", "close": 45.81, "volume": 15020770.0}, {"date": "2020-07-09", "close": 46.7, "volume": 26027690.0}, {"date": "2020-07-10", "close": 46.66, "volume": 13775700.0}, {"date": "2020-07-13", "close": 45.93, "volume": 17965550.0}, {"date": "2020-07-14", "close": 46.26, "volume": 19303460.0}, {"date": "2020-07-15", "close": 46.4, "volume": 15704960.0}, {"date": "2020-07-16", "close": 45.78, "volume": 17709450.0}, {"date": "2020-07-17", "close": 46.75, "volume": 20389740.0}, {"date": "2020-07-20", "close": 46.97, "volume": 15966490.0}, {"date": "2020-07-21", "close": 47.02, "volume": 16074740.0}, {"date": "2020-07-22", "close": 46.9, "volume": 27218260.0}, {"date": "2020-07-23", "close": 47.41, "volume": 23750220.0}, {"date": "2020-07-24", "close": 46.4, "volume": 16983630.0}, {"date": "2020-07-27", "close": 47.19, "volume": 15575960.0}, {"date": "2020-07-28", "close": 46.28, "volume": 13975260.0}, {"date": "2020-07-29", "close": 46.71, "volume": 11618230.0}, {"date": "2020-07-30", "close": 46.44, "volume": 15385150.0}, {"date": "2020-07-31", "close": 47.1, "volume": 17706370.0}, {"date": "2020-08-03", "close": 47.16, "volume": 14142520.0}, {"date": "2020-08-04", "close": 47.67, "volume": 12839490.0}, {"date": "2020-08-05", "close": 47.33, "volume": 13077570.0}, {"date": "2020-08-06", "close": 47.77, "volume": 14190870.0}, {"date": "2020-08-07", "close": 47.43, "volume": 17054310.0}, {"date": "2020-08-10", "close": 47.73, "volume": 14999190.0}, {"date": "2020-08-11", "close": 47.19, "volume": 18859630.0}, {"date": "2020-08-12", "close": 48.1, "volume": 27023680.0}, {"date": "2020-08-13", "close": 42.72, "volume": 91849460.0}, {"date": "2020-08-14", "close": 42.5, "volume": 32539450.0}, {"date": "2020-08-17", "close": 42.09, "volume": 30511750.0}, {"date": "2020-08-18", "close": 41.98, "volume": 23344590.0}, {"date": "2020-08-19", "close": 41.87, "volume": 20097420.0}, {"date": "2020-08-20", "close": 42.31, "volume": 18443880.0}, {"date": "2020-08-21", "close": 42.25, "volume": 17389560.0}, {"date": "2020-08-24", "close": 42.18, "volume": 17742930.0}, {"date": "2020-08-25", "close": 41.96, "volume": 15417360.0}, {"date": "2020-08-26", "close": 42.25, "volume": 21625830.0}, {"date": "2020-08-27", "close": 42.29, "volume": 22456770.0}, {"date": "2020-08-28", "close": 42.2, "volume": 16573580.0}, {"date": "2020-08-31", "close": 42.22, "volume": 21297990.0}, {"date": "2020-09-01", "close": 42.03, "volume": 23344890.0}, {"date": "2020-09-02", "close": 42.42, "volume": 30045680.0}, {"date": "2020-09-03", "close": 40.95, "volume": 39288120.0}, {"date": "2020-09-04", "close": 40.82, "volume": 34867420.0}, {"date": "2020-09-08", "close": 40.0, "volume": 29101790.0}, {"date": "2020-09-09", "close": 40.13, "volume": 23351620.0}, {"date": "2020-09-10", "close": 39.57, "volume": 25108750.0}, {"date": "2020-09-11", "close": 39.88, "volume": 21852960.0}, {"date": "2020-09-14", "close": 40.37, "volume": 19866720.0}, {"date": "2020-09-15", "close": 40.6, "volume": 19024100.0}, {"date": "2020-09-16", "close": 40.42, "volume": 24322450.0}, {"date": "2020-09-17", "close": 40.37, "volume": 22225920.0}, {"date": "2020-09-18", "close": 39.81, "volume": 44450760.0}, {"date": "2020-09-21", "close": 39.04, "volume": 28494970.0}, {"date": "2020-09-22", "close": 39.32, "volume": 17656820.0}, {"date": "2020-09-23", "close": 38.28, "volume": 24843240.0}, {"date": "2020-09-24", "close": 37.85, "volume": 30910350.0}, {"date": "2020-09-25", "close": 38.45, "volume": 22966650.0}, {"date": "2020-09-28", "close": 39.13, "volume": 24275700.0}, {"date": "2020-09-29", "close": 39.06, "volume": 16476890.0}, {"date": "2020-09-30", "close": 39.39, "volume": 27113200.0}, {"date": "2020-10-01", "close": 38.8, "volume": 20763540.0}, {"date": "2020-10-02", "close": 38.27, "volume": 24492960.0}, {"date": "2020-10-05", "close": 38.57, "volume": 26929050.0}, {"date": "2020-10-06", "close": 38.57, "volume": 28430810.0}, {"date": "2020-10-07", "close": 39.4, "volume": 20593710.0}, {"date": "2020-10-08", "close": 39.79, "volume": 19031350.0}, {"date": "2020-10-09", "close": 39.85, "volume": 16167470.0}, {"date": "2020-10-12", "close": 40.36, "volume": 22757250.0}, {"date": "2020-10-13", "close": 39.81, "volume": 23438270.0}, {"date": "2020-10-14", "close": 39.89, "volume": 16444690.0}, {"date": "2020-10-15", "close": 39.97, "volume": 15456970.0}, {"date": "2020-10-16", "close": 40.16, "volume": 21295120.0}, {"date": "2020-10-19", "close": 39.3, "volume": 19600470.0}, {"date": "2020-10-20", "close": 39.2, "volume": 16564890.0}, {"date": "2020-10-21", "close": 39.06, "volume": 17016270.0}, {"date": "2020-10-22", "close": 38.82, "volume": 20399040.0}, {"date": "2020-10-23", "close": 38.82, "volume": 15556080.0}, {"date": "2020-10-26", "close": 37.67, "volume": 29146550.0}, {"date": "2020-10-27", "close": 36.87, "volume": 37911470.0}, {"date": "2020-10-28", "close": 35.71, "volume": 34561490.0}, {"date": "2020-10-29", "close": 35.69, "volume": 35331970.0}, {"date": "2020-10-30", "close": 35.9, "volume": 29159660.0}, {"date": "2020-11-02", "close": 35.9, "volume": 23483100.0}, {"date": "2020-11-03", "close": 36.68, "volume": 27342890.0}, {"date": "2020-11-04", "close": 36.57, "volume": 30121920.0}, {"date": "2020-11-05", "close": 37.23, "volume": 23149700.0}, {"date": "2020-11-06", "close": 37.53, "volume": 19475290.0}, {"date": "2020-11-09", "close": 38.2, "volume": 42649540.0}, {"date": "2020-11-10", "close": 38.72, "volume": 31514510.0}, {"date": "2020-11-11", "close": 39.33, "volume": 27332810.0}, {"date": "2020-11-12", "close": 38.67, "volume": 29543620.0}, {"date": "2020-11-13", "close": 41.4, "volume": 49120100.0}, {"date": "2020-11-16", "close": 42.54, "volume": 34572650.0}, {"date": "2020-11-17", "close": 41.88, "volume": 23140910.0}, {"date": "2020-11-18", "close": 41.32, "volume": 21327710.0}, {"date": "2020-11-19", "close": 41.17, "volume": 22177710.0}, {"date": "2020-11-20", "close": 40.97, "volume": 19778950.0}, {"date": "2020-11-23", "close": 41.64, "volume": 19656680.0}, {"date": "2020-11-24", "close": 42.61, "volume": 22849730.0}, {"date": "2020-11-25", "close": 42.5, "volume": 22617660.0}, {"date": "2020-11-27", "close": 42.7, "volume": 10769520.0}, {"date": "2020-11-30", "close": 43.02, "volume": 34741650.0}, {"date": "2020-12-01", "close": 43.54, "volume": 23948790.0}, {"date": "2020-12-02", "close": 43.89, "volume": 17422160.0}, {"date": "2020-12-03", "close": 44.11, "volume": 27710710.0}, {"date": "2020-12-04", "close": 44.38, "volume": 17319800.0}, {"date": "2020-12-07", "close": 44.35, "volume": 14086830.0}, {"date": "2020-12-08", "close": 44.37, "volume": 13348460.0}, {"date": "2020-12-09", "close": 44.69, "volume": 22679750.0}, {"date": "2020-12-10", "close": 44.32, "volume": 17741490.0}, {"date": "2020-12-11", "close": 44.32, "volume": 14577710.0}, {"date": "2020-12-14", "close": 44.24, "volume": 16112330.0}, {"date": "2020-12-15", "close": 44.72, "volume": 18165250.0}, {"date": "2020-12-16", "close": 44.72, "volume": 16191980.0}, {"date": "2020-12-17", "close": 44.82, "volume": 16141600.0}, {"date": "2020-12-18", "close": 45.44, "volume": 41026970.0}, {"date": "2020-12-21", "close": 44.88, "volume": 19865300.0}, {"date": "2020-12-22", "close": 44.69, "volume": 16031550.0}, {"date": "2020-12-23", "close": 44.375, "volume": 12032640.0}, {"date": "2020-12-24", "close": 44.54, "volume": 5720538.0}, {"date": "2020-12-28", "close": 44.92, "volume": 13458430.0}, {"date": "2020-12-29", "close": 44.64, "volume": 11828960.0}, {"date": "2020-12-30", "close": 44.48, "volume": 11043110.0}, {"date": "2020-12-31", "close": 44.75, "volume": 15105480.0}, {"date": "2021-01-04", "close": 43.96, "volume": 24392540.0}, {"date": "2021-01-05", "close": 43.98, "volume": 17763660.0}, {"date": "2021-01-06", "close": 44.4, "volume": 21823110.0}, {"date": "2021-01-07", "close": 44.96, "volume": 18218760.0}, {"date": "2021-01-08", "close": 45.06, "volume": 20936280.0}, {"date": "2021-01-11", "close": 45.36, "volume": 25062260.0}, {"date": "2021-01-12", "close": 45.79, "volume": 20145040.0}, {"date": "2021-01-13", "close": 45.36, "volume": 19367270.0}, {"date": "2021-01-14", "close": 45.15, "volume": 22333480.0}, {"date": "2021-01-15", "close": 45.43, "volume": 30271670.0}, {"date": "2021-01-19", "close": 45.19, "volume": 28868850.0}, {"date": "2021-01-20", "close": 45.34, "volume": 16499410.0}, {"date": "2021-01-21", "close": 45.11, "volume": 17495890.0}, {"date": "2021-01-22", "close": 44.77, "volume": 14643420.0}, {"date": "2021-01-25", "close": 45.03, "volume": 16581260.0}, {"date": "2021-01-26", "close": 45.26, "volume": 13087750.0}, {"date": "2021-01-27", "close": 45.7, "volume": 29634490.0}, {"date": "2021-01-28", "close": 45.34, "volume": 21166030.0}, {"date": "2021-01-29", "close": 44.58, "volume": 22608100.0}, {"date": "2021-02-01", "close": 45.4, "volume": 16776850.0}, {"date": "2021-02-02", "close": 45.83, "volume": 16520930.0}, {"date": "2021-02-03", "close": 45.77, "volume": 13173640.0}, {"date": "2021-02-04", "close": 47.25, "volume": 22285660.0}, {"date": "2021-02-05", "close": 48.08, "volume": 25488560.0}, {"date": "2021-02-08", "close": 48.94, "volume": 25215440.0}, {"date": "2021-02-09", "close": 48.5, "volume": 24795020.0}, {"date": "2021-02-10", "close": 47.24, "volume": 44540880.0}, {"date": "2021-02-11", "close": 47.58, "volume": 18589910.0}, {"date": "2021-02-12", "close": 47.29, "volume": 15239820.0}, {"date": "2021-02-16", "close": 46.51, "volume": 18539030.0}, {"date": "2021-02-17", "close": 46.25, "volume": 13301380.0}, {"date": "2021-02-18", "close": 46.34, "volume": 16867520.0}, {"date": "2021-02-19", "close": 45.68, "volume": 25117700.0}, {"date": "2021-02-22", "close": 45.43, "volume": 21435790.0}, {"date": "2021-02-23", "close": 45.51, "volume": 19714930.0}, {"date": "2021-02-24", "close": 45.74, "volume": 17823650.0}, {"date": "2021-02-25", "close": 45.52, "volume": 21916720.0}, {"date": "2021-02-26", "close": 44.87, "volume": 22144950.0}, {"date": "2021-03-01", "close": 45.92, "volume": 17396070.0}, {"date": "2021-03-02", "close": 45.515, "volume": 14832970.0}, {"date": "2021-03-03", "close": 45.13, "volume": 16851130.0}, {"date": "2021-03-04", "close": 44.56, "volume": 24653500.0}, {"date": "2021-03-05", "close": 46.25, "volume": 33197580.0}, {"date": "2021-03-08", "close": 47.51, "volume": 34824530.0}, {"date": "2021-03-09", "close": 47.89, "volume": 26512660.0}, {"date": "2021-03-10", "close": 48.29, "volume": 19841510.0}, {"date": "2021-03-11", "close": 48.8, "volume": 21976560.0}, {"date": "2021-03-12", "close": 48.82, "volume": 15196530.0}, {"date": "2021-03-15", "close": 49.41, "volume": 15526110.0}, {"date": "2021-03-16", "close": 49.67, "volume": 17282260.0}, {"date": "2021-03-17", "close": 49.42, "volume": 18326920.0}, {"date": "2021-03-18", "close": 48.8, "volume": 18417640.0}, {"date": "2021-03-19", "close": 48.98, "volume": 65366840.0}, {"date": "2021-03-22", "close": 50.3, "volume": 28813880.0}, {"date": "2021-03-23", "close": 50.01, "volume": 28328170.0}, {"date": "2021-03-24", "close": 49.65, "volume": 26444740.0}, {"date": "2021-03-25", "close": 50.51, "volume": 34537720.0}, {"date": "2021-03-26", "close": 52.57, "volume": 31996950.0}, {"date": "2021-03-29", "close": 52.52, "volume": 25032760.0}, {"date": "2021-03-30", "close": 51.77, "volume": 22465100.0}, {"date": "2021-03-31", "close": 51.71, "volume": 22212380.0}, {"date": "2021-04-01", "close": 51.98, "volume": 17896170.0}, {"date": "2021-04-05", "close": 52.41, "volume": 19860910.0}, {"date": "2021-04-06", "close": 52.025, "volume": 15126110.0}, {"date": "2021-04-07", "close": 51.77, "volume": 15783650.0}, {"date": "2021-04-08", "close": 51.91, "volume": 15111250.0}, {"date": "2021-04-09", "close": 52.09, "volume": 13135750.0}, {"date": "2021-04-12", "close": 51.57, "volume": 16441730.0}, {"date": "2021-04-13", "close": 51.66, "volume": 13353170.0}, {"date": "2021-04-14", "close": 51.37, "volume": 15376590.0}, {"date": "2021-04-15", "close": 51.64, "volume": 17869820.0}, {"date": "2021-04-16", "close": 52.8, "volume": 28327910.0}, {"date": "2021-04-19", "close": 52.85, "volume": 20245610.0}, {"date": "2021-04-20", "close": 51.79, "volume": 21257480.0}, {"date": "2021-04-21", "close": 51.93, "volume": 14015530.0}, {"date": "2021-04-22", "close": 51.5, "volume": 15564760.0}, {"date": "2021-04-23", "close": 51.91, "volume": 14017740.0}, {"date": "2021-04-26", "close": 51.64, "volume": 13778190.0}, {"date": "2021-04-27", "close": 51.37, "volume": 13600990.0}, {"date": "2021-04-28", "close": 51.11, "volume": 14984040.0}, {"date": "2021-04-29", "close": 51.46, "volume": 13916580.0}, {"date": "2021-04-30", "close": 50.91, "volume": 19930550.0}, {"date": "2021-05-03", "close": 51.17, "volume": 13465910.0}, {"date": "2021-05-04", "close": 50.71, "volume": 18164790.0}, {"date": "2021-05-05", "close": 51.13, "volume": 16205350.0}, {"date": "2021-05-06", "close": 52.44, "volume": 27106820.0}, {"date": "2021-05-07", "close": 53.43, "volume": 24146010.0}, {"date": "2021-05-10", "close": 53.16, "volume": 23845560.0}, {"date": "2021-05-11", "close": 52.83, "volume": 20220910.0}, {"date": "2021-05-12", "close": 51.6, "volume": 22123310.0}, {"date": "2021-05-13", "close": 52.49, "volume": 15868660.0}, {"date": "2021-05-14", "close": 52.9, "volume": 14789380.0}, {"date": "2021-05-17", "close": 52.94, "volume": 15728680.0}, {"date": "2021-05-18", "close": 52.93, "volume": 20177200.0}, {"date": "2021-05-19", "close": 52.47, "volume": 29187940.0}, {"date": "2021-05-20", "close": 52.85, "volume": 48830760.0}, {"date": "2021-05-21", "close": 52.43, "volume": 24468370.0}, {"date": "2021-05-24", "close": 53.39, "volume": 21128860.0}, {"date": "2021-05-25", "close": 53.31, "volume": 20657180.0}, {"date": "2021-05-26", "close": 52.91, "volume": 18671190.0}, {"date": "2021-05-27", "close": 52.92, "volume": 56216070.0}, {"date": "2021-05-28", "close": 52.9, "volume": 14864350.0}, {"date": "2021-06-01", "close": 52.62, "volume": 15741980.0}, {"date": "2021-06-02", "close": 52.96, "volume": 14529320.0}, {"date": "2021-06-03", "close": 53.33, "volume": 17593100.0}, {"date": "2021-06-04", "close": 54.07, "volume": 11676700.0}, {"date": "2021-06-07", "close": 53.92, "volume": 14899750.0}, {"date": "2021-06-08", "close": 54.13, "volume": 15329690.0}, {"date": "2021-06-09", "close": 54.02, "volume": 14861230.0}, {"date": "2021-06-10", "close": 55.03, "volume": 22183540.0}, {"date": "2021-06-11", "close": 54.77, "volume": 17134050.0}, {"date": "2021-06-14", "close": 54.17, "volume": 15131360.0}, {"date": "2021-06-15", "close": 53.79, "volume": 12542570.0}, {"date": "2021-06-16", "close": 53.47, "volume": 15477900.0}, {"date": "2021-06-17", "close": 53.13, "volume": 18288400.0}, {"date": "2021-06-18", "close": 52.07, "volume": 35758260.0}, {"date": "2021-06-21", "close": 53.18, "volume": 17682230.0}, {"date": "2021-06-22", "close": 53.26, "volume": 16451240.0}, {"date": "2021-06-23", "close": 52.76, "volume": 14749810.0}, {"date": "2021-06-24", "close": 52.78, "volume": 13974290.0}, {"date": "2021-06-25", "close": 53.06, "volume": 16682660.0}, {"date": "2021-06-28", "close": 52.96, "volume": 14008660.0}, {"date": "2021-06-29", "close": 52.91, "volume": 10926110.0}, {"date": "2021-06-30", "close": 53.0, "volume": 15826640.0}, {"date": "2021-07-01", "close": 53.44, "volume": 15074800.0}, {"date": "2021-07-02", "close": 53.54, "volume": 15068260.0}, {"date": "2021-07-06", "close": 52.98, "volume": 19394470.0}, {"date": "2021-07-07", "close": 53.26, "volume": 14411560.0}, {"date": "2021-07-08", "close": 53.26, "volume": 15691810.0}, {"date": "2021-07-09", "close": 53.74, "volume": 14673400.0}, {"date": "2021-07-12", "close": 53.23, "volume": 14000840.0}, {"date": "2021-07-13", "close": 53.32, "volume": 9927531.0}, {"date": "2021-07-14", "close": 54.09, "volume": 17113680.0}, {"date": "2021-07-15", "close": 53.65, "volume": 14952370.0}, {"date": "2021-07-16", "close": 53.7, "volume": 14144920.0}, {"date": "2021-07-19", "close": 53.06, "volume": 19925280.0}, {"date": "2021-07-20", "close": 53.58, "volume": 17250160.0}, {"date": "2021-07-21", "close": 53.88, "volume": 14068610.0}, {"date": "2021-07-22", "close": 54.54, "volume": 15729800.0}, {"date": "2021-07-23", "close": 55.23, "volume": 13042470.0}, {"date": "2021-07-26", "close": 55.47, "volume": 10097440.0}, {"date": "2021-07-27", "close": 55.28, "volume": 14738680.0}, {"date": "2021-07-28", "close": 54.77, "volume": 18835700.0}, {"date": "2021-07-29", "close": 55.07, "volume": 10680230.0}, {"date": "2021-07-30", "close": 55.37, "volume": 13438790.0}, {"date": "2021-08-02", "close": 55.45, "volume": 12468820.0}, {"date": "2021-08-03", "close": 56.25, "volume": 17357430.0}, {"date": "2021-08-04", "close": 55.69, "volume": 11662400.0}, {"date": "2021-08-05", "close": 55.76, "volume": 10785170.0}, {"date": "2021-08-06", "close": 55.59, "volume": 18386120.0}, {"date": "2021-08-09", "close": 55.47, "volume": 8707363.0}, {"date": "2021-08-10", "close": 55.61, "volume": 10441900.0}, {"date": "2021-08-11", "close": 55.86, "volume": 12604660.0}, {"date": "2021-08-12", "close": 56.39, "volume": 11214980.0}, {"date": "2021-08-13", "close": 56.47, "volume": 10841710.0}, {"date": "2021-08-16", "close": 56.28, "volume": 14408720.0}, {"date": "2021-08-17", "close": 56.01, "volume": 11987540.0}, {"date": "2021-08-18", "close": 55.15, "volume": 17111660.0}, {"date": "2021-08-19", "close": 57.27, "volume": 39881550.0}, {"date": "2021-08-20", "close": 58.22, "volume": 21876450.0}, {"date": "2021-08-23", "close": 58.54, "volume": 16225370.0}, {"date": "2021-08-24", "close": 59.32, "volume": 17658270.0}, {"date": "2021-08-25", "close": 59.35, "volume": 18069600.0}, {"date": "2021-08-26", "close": 59.2, "volume": 13729430.0}, {"date": "2021-08-27", "close": 59.02, "volume": 14795230.0}, {"date": "2021-08-30", "close": 59.13, "volume": 11798610.0}, {"date": "2021-08-31", "close": 59.02, "volume": 19873920.0}, {"date": "2021-09-01", "close": 59.04, "volume": 11629950.0}, {"date": "2021-09-02", "close": 59.53, "volume": 12857570.0}, {"date": "2021-09-03", "close": 59.42, "volume": 9735954.0}, {"date": "2021-09-07", "close": 58.88, "volume": 15503810.0}, {"date": "2021-09-08", "close": 58.68, "volume": 13124540.0}, {"date": "2021-09-09", "close": 58.6, "volume": 14958800.0}, {"date": "2021-09-10", "close": 57.89, "volume": 13622080.0}, {"date": "2021-09-13", "close": 58.1, "volume": 13553240.0}, {"date": "2021-09-14", "close": 57.87, "volume": 12810340.0}, {"date": "2021-09-15", "close": 57.56, "volume": 37524580.0}, {"date": "2021-09-16", "close": 57.33, "volume": 24029590.0}, {"date": "2021-09-17", "close": 56.85, "volume": 40262680.0}, {"date": "2021-09-20", "close": 55.89, "volume": 21896980.0}, {"date": "2021-09-21", "close": 55.26, "volume": 18700630.0}, {"date": "2021-09-22", "close": 55.52, "volume": 17940640.0}, {"date": "2021-09-23", "close": 56.69, "volume": 16262480.0}, {"date": "2021-09-24", "close": 56.73, "volume": 13156450.0}, {"date": "2021-09-27", "close": 56.22, "volume": 13859540.0}, {"date": "2021-09-28", "close": 55.52, "volume": 17803200.0}, {"date": "2021-09-29", "close": 55.48, "volume": 14051720.0}, {"date": "2021-09-30", "close": 54.43, "volume": 18541410.0}, {"date": "2021-10-01", "close": 55.14, "volume": 18338040.0}, {"date": "2021-10-04", "close": 54.23, "volume": 17084070.0}, {"date": "2021-10-05", "close": 54.69, "volume": 14135040.0}, {"date": "2021-10-06", "close": 53.94, "volume": 26339160.0}, {"date": "2021-10-07", "close": 55.02, "volume": 14725500.0}, {"date": "2021-10-08", "close": 55.08, "volume": 9255682.0}, {"date": "2021-10-11", "close": 54.93, "volume": 8117578.0}, {"date": "2021-10-12", "close": 54.28, "volume": 14241870.0}, {"date": "2021-10-13", "close": 54.62, "volume": 13739170.0}, {"date": "2021-10-14", "close": 55.65, "volume": 14456310.0}, {"date": "2021-10-15", "close": 55.25, "volume": 15202190.0}, {"date": "2021-10-18", "close": 55.19, "volume": 10989550.0}, {"date": "2021-10-19", "close": 55.74, "volume": 13258370.0}, {"date": "2021-10-20", "close": 56.2, "volume": 11613610.0}, {"date": "2021-10-21", "close": 55.69, "volume": 12619890.0}, {"date": "2021-10-22", "close": 55.11, "volume": 15026630.0}, {"date": "2021-10-25", "close": 55.14, "volume": 10218870.0}, {"date": "2021-10-26", "close": 55.81, "volume": 15249970.0}, {"date": "2021-10-27", "close": 56.18, "volume": 16278990.0}, {"date": "2021-10-28", "close": 56.24, "volume": 11209170.0}, {"date": "2021-10-29", "close": 55.97, "volume": 13550600.0}, {"date": "2021-11-01", "close": 56.1, "volume": 14341380.0}, {"date": "2021-11-02", "close": 57.62, "volume": 22097850.0}, {"date": "2021-11-03", "close": 57.65, "volume": 13219380.0}, {"date": "2021-11-04", "close": 57.12, "volume": 18070420.0}, {"date": "2021-11-05", "close": 57.07, "volume": 15637920.0}, {"date": "2021-11-08", "close": 57.0, "volume": 15045280.0}, {"date": "2021-11-09", "close": 57.44, "volume": 14459820.0}, {"date": "2021-11-10", "close": 57.77, "volume": 17868620.0}, {"date": "2021-11-11", "close": 56.76, "volume": 17440740.0}, {"date": "2021-11-12", "close": 56.82, "volume": 16663560.0}, {"date": "2021-11-15", "close": 57.27, "volume": 19041760.0}, {"date": "2021-11-16", "close": 57.0, "volume": 21136860.0}, {"date": "2021-11-17", "close": 56.76, "volume": 31496260.0}, {"date": "2021-11-18", "close": 53.63, "volume": 70843010.0}, {"date": "2021-11-19", "close": 53.25, "volume": 30030780.0}, {"date": "2021-11-22", "close": 54.6, "volume": 39952480.0}, {"date": "2021-11-23", "close": 55.3, "volume": 25653550.0}, {"date": "2021-11-24", "close": 55.54, "volume": 19328710.0}, {"date": "2021-11-26", "close": 54.67, "volume": 16730280.0}, {"date": "2021-11-29", "close": 55.76, "volume": 25724510.0}, {"date": "2021-11-30", "close": 54.84, "volume": 45141290.0}, {"date": "2021-12-01", "close": 55.03, "volume": 24126180.0}, {"date": "2021-12-02", "close": 56.15, "volume": 22384720.0}, {"date": "2021-12-03", "close": 56.23, "volume": 26235370.0}, {"date": "2021-12-06", "close": 56.96, "volume": 23172840.0}, {"date": "2021-12-07", "close": 58.08, "volume": 24254770.0}, {"date": "2021-12-08", "close": 57.02, "volume": 23631260.0}, {"date": "2021-12-09", "close": 57.55, "volume": 16480250.0}, {"date": "2021-12-10", "close": 59.25, "volume": 19901480.0}, {"date": "2021-12-13", "close": 58.61, "volume": 18496310.0}, {"date": "2021-12-14", "close": 57.77, "volume": 19114190.0}, {"date": "2021-12-15", "close": 59.93, "volume": 27953910.0}, {"date": "2021-12-16", "close": 60.31, "volume": 24599320.0}, {"date": "2021-12-17", "close": 60.46, "volume": 62333270.0}, {"date": "2021-12-20", "close": 60.36, "volume": 21342150.0}, {"date": "2021-12-21", "close": 61.03, "volume": 20761100.0}, {"date": "2021-12-22", "close": 61.53, "volume": 17095450.0}, {"date": "2021-12-23", "close": 62.28, "volume": 17771400.0}, {"date": "2021-12-27", "close": 63.42, "volume": 14780510.0}, {"date": "2021-12-28", "close": 63.53, "volume": 12871660.0}, {"date": "2021-12-29", "close": 63.96, "volume": 15069940.0}, {"date": "2021-12-30", "close": 63.62, "volume": 9076698.0}, {"date": "2021-12-31", "close": 63.37, "volume": 10359100.0}, {"date": "2022-01-03", "close": 63.16, "volume": 17189200.0}, {"date": "2022-01-04", "close": 61.25, "volume": 29682500.0}, {"date": "2022-01-05", "close": 60.28, "volume": 30317890.0}, {"date": "2022-01-06", "close": 60.92, "volume": 19616650.0}, {"date": "2022-01-07", "close": 61.13, "volume": 20152410.0}, {"date": "2022-01-10", "close": 61.82, "volume": 24715340.0}, {"date": "2022-01-11", "close": 62.37, "volume": 22804160.0}, {"date": "2022-01-12", "close": 62.12, "volume": 13405380.0}, {"date": "2022-01-13", "close": 61.5, "volume": 14871640.0}, {"date": "2022-01-14", "close": 61.36, "volume": 18832050.0}, {"date": "2022-01-18", "close": 59.73, "volume": 26550560.0}, {"date": "2022-01-19", "close": 58.9, "volume": 24333870.0}, {"date": "2022-01-20", "close": 58.08, "volume": 17726480.0}, {"date": "2022-01-21", "close": 56.68, "volume": 25913970.0}, {"date": "2022-01-24", "close": 56.9, "volume": 34191540.0}, {"date": "2022-01-25", "close": 56.11, "volume": 25156430.0}, {"date": "2022-01-26", "close": 55.33, "volume": 28632690.0}, {"date": "2022-01-27", "close": 54.62, "volume": 25967390.0}, {"date": "2022-01-28", "close": 55.61, "volume": 30976580.0}, {"date": "2022-01-31", "close": 55.67, "volume": 29925300.0}, {"date": "2022-02-01", "close": 55.37, "volume": 22438470.0}, {"date": "2022-02-02", "close": 56.17, "volume": 23316720.0}, {"date": "2022-02-03", "close": 55.2, "volume": 19260470.0}, {"date": "2022-02-04", "close": 55.15, "volume": 19675870.0}, {"date": "2022-02-07", "close": 55.17, "volume": 14450180.0}, {"date": "2022-02-08", "close": 55.34, "volume": 15219940.0}, {"date": "2022-02-09", "close": 56.29, "volume": 19136720.0}, {"date": "2022-02-10", "close": 54.87, "volume": 19730640.0}, {"date": "2022-02-11", "close": 53.9, "volume": 20132500.0}, {"date": "2022-02-14", "close": 53.18, "volume": 21868420.0}, {"date": "2022-02-15", "close": 54.27, "volume": 17680360.0}, {"date": "2022-02-16", "close": 54.25, "volume": 20388670.0}, {"date": "2022-02-17", "close": 55.77, "volume": 32884670.0}, {"date": "2022-02-18", "close": 57.21, "volume": 35626150.0}, {"date": "2022-02-22", "close": 56.3, "volume": 25188340.0}, {"date": "2022-02-23", "close": 54.44, "volume": 22033660.0}, {"date": "2022-02-24", "close": 54.73, "volume": 27739340.0}, {"date": "2022-02-25", "close": 56.04, "volume": 18963680.0}, {"date": "2022-02-28", "close": 55.77, "volume": 23868700.0}, {"date": "2022-03-01", "close": 54.62, "volume": 17799610.0}, {"date": "2022-03-02", "close": 56.15, "volume": 18660050.0}, {"date": "2022-03-03", "close": 56.07, "volume": 16794590.0}, {"date": "2022-03-04", "close": 56.51, "volume": 16731550.0}, {"date": "2022-03-07", "close": 55.59, "volume": 21350920.0}, {"date": "2022-03-08", "close": 54.4, "volume": 23642380.0}, {"date": "2022-03-09", "close": 55.92, "volume": 19150860.0}, {"date": "2022-03-10", "close": 54.71, "volume": 18550930.0}, {"date": "2022-03-11", "close": 54.69, "volume": 20330310.0}, {"date": "2022-03-14", "close": 54.3, "volume": 17977520.0}, {"date": "2022-03-15", "close": 55.6, "volume": 18829100.0}, {"date": "2022-03-16", "close": 55.81, "volume": 21821810.0}, {"date": "2022-03-17", "close": 56.17, "volume": 18830690.0}, {"date": "2022-03-18", "close": 55.97, "volume": 51807230.0}, {"date": "2022-03-21", "close": 56.0, "volume": 29174580.0}, {"date": "2022-03-22", "close": 56.17, "volume": 29287850.0}, {"date": "2022-03-23", "close": 54.48, "volume": 19742130.0}, {"date": "2022-03-24", "close": 54.5, "volume": 20551510.0}, {"date": "2022-03-25", "close": 54.97, "volume": 18092380.0}, {"date": "2022-03-28", "close": 55.14, "volume": 17164620.0}, {"date": "2022-03-29", "close": 55.67, "volume": 20036470.0}, {"date": "2022-03-30", "close": 56.05, "volume": 16125420.0}, {"date": "2022-03-31", "close": 55.76, "volume": 27587690.0}, {"date": "2022-04-01", "close": 55.66, "volume": 17465150.0}, {"date": "2022-04-04", "close": 55.87, "volume": 19645620.0}, {"date": "2022-04-05", "close": 54.92, "volume": 16063610.0}, {"date": "2022-04-06", "close": 54.37, "volume": 19644090.0}, {"date": "2022-04-07", "close": 54.63, "volume": 15738990.0}, {"date": "2022-04-08", "close": 54.28, "volume": 18148380.0}, {"date": "2022-04-11", "close": 52.88, "volume": 20992060.0}, {"date": "2022-04-12", "close": 51.82, "volume": 25254240.0}, {"date": "2022-04-13", "close": 52.15, "volume": 17004590.0}, {"date": "2022-04-14", "close": 51.17, "volume": 18024830.0}, {"date": "2022-04-18", "close": 51.11, "volume": 13990700.0}, {"date": "2022-04-19", "close": 51.83, "volume": 15490880.0}, {"date": "2022-04-20", "close": 53.02, "volume": 19526240.0}, {"date": "2022-04-21", "close": 52.78, "volume": 17147260.0}, {"date": "2022-04-22", "close": 51.36, "volume": 17692980.0}, {"date": "2022-04-25", "close": 51.94, "volume": 18677040.0}, {"date": "2022-04-26", "close": 50.9, "volume": 19238340.0}, {"date": "2022-04-27", "close": 49.31, "volume": 33668560.0}, {"date": "2022-04-28", "close": 50.63, "volume": 20170660.0}, {"date": "2022-04-29", "close": 48.98, "volume": 20281440.0}, {"date": "2022-05-02", "close": 49.86, "volume": 22499250.0}, {"date": "2022-05-03", "close": 49.92, "volume": 15828220.0}, {"date": "2022-05-04", "close": 51.58, "volume": 23942300.0}, {"date": "2022-05-05", "close": 49.61, "volume": 24846480.0}, {"date": "2022-05-06", "close": 49.33, "volume": 21743860.0}, {"date": "2022-05-09", "close": 48.96, "volume": 22421200.0}, {"date": "2022-05-10", "close": 49.55, "volume": 21741120.0}, {"date": "2022-05-11", "close": 48.65, "volume": 23872140.0}, {"date": "2022-05-12", "close": 48.29, "volume": 25950960.0}, {"date": "2022-05-13", "close": 49.56, "volume": 18954480.0}, {"date": "2022-05-16", "close": 49.0, "volume": 20254530.0}, {"date": "2022-05-17", "close": 50.6, "volume": 18780580.0}, {"date": "2022-05-18", "close": 48.36, "volume": 40672700.0}, {"date": "2022-05-19", "close": 41.72, "volume": 97674610.0}, {"date": "2022-05-20", "close": 42.94, "volume": 46148680.0}, {"date": "2022-05-23", "close": 43.35, "volume": 27366600.0}, {"date": "2022-05-24", "close": 43.77, "volume": 30053850.0}, {"date": "2022-05-25", "close": 44.0, "volume": 25504570.0}, {"date": "2022-05-26", "close": 44.99, "volume": 28294660.0}, {"date": "2022-05-27", "close": 45.62, "volume": 23882060.0}, {"date": "2022-05-31", "close": 45.05, "volume": 64821190.0}, {"date": "2022-06-01", "close": 45.23, "volume": 20665970.0}, {"date": "2022-06-02", "close": 45.79, "volume": 20546750.0}, {"date": "2022-06-03", "close": 45.25, "volume": 17946970.0}, {"date": "2022-06-06", "close": 45.33, "volume": 12641920.0}, {"date": "2022-06-07", "close": 45.57, "volume": 14667230.0}, {"date": "2022-06-08", "close": 44.92, "volume": 16263800.0}, {"date": "2022-06-09", "close": 44.26, "volume": 18417690.0}, {"date": "2022-06-10", "close": 43.49, "volume": 20267050.0}, {"date": "2022-06-13", "close": 43.24, "volume": 29050820.0}, {"date": "2022-06-14", "close": 42.91, "volume": 22499140.0}, {"date": "2022-06-15", "close": 43.8, "volume": 22525080.0}, {"date": "2022-06-16", "close": 43.32, "volume": 27049020.0}, {"date": "2022-06-17", "close": 43.39, "volume": 59678620.0}, {"date": "2022-06-21", "close": 44.14, "volume": 23277880.0}, {"date": "2022-06-22", "close": 43.57, "volume": 19942290.0}, {"date": "2022-06-23", "close": 42.93, "volume": 33801720.0}, {"date": "2022-06-24", "close": 44.1, "volume": 30543780.0}, {"date": "2022-06-27", "close": 43.77, "volume": 22755300.0}, {"date": "2022-06-28", "close": 43.06, "volume": 20094260.0}, {"date": "2022-06-29", "close": 42.88, "volume": 13450790.0}, {"date": "2022-06-30", "close": 42.64, "volume": 24947920.0}, {"date": "2022-07-01", "close": 42.6, "volume": 24338550.0}, {"date": "2022-07-05", "close": 41.96, "volume": 24448140.0}, {"date": "2022-07-06", "close": 42.69, "volume": 17250440.0}, {"date": "2022-07-07", "close": 43.22, "volume": 22316700.0}, {"date": "2022-07-08", "close": 43.39, "volume": 11816980.0}, {"date": "2022-07-11", "close": 43.25, "volume": 15279570.0}, {"date": "2022-07-12", "close": 42.86, "volume": 17385310.0}, {"date": "2022-07-13", "close": 42.7, "volume": 16854200.0}, {"date": "2022-07-14", "close": 42.33, "volume": 17336230.0}, {"date": "2022-07-15", "close": 43.07, "volume": 19897840.0}, {"date": "2022-07-18", "close": 42.6, "volume": 16743800.0}, {"date": "2022-07-19", "close": 44.03, "volume": 22861380.0}, {"date": "2022-07-20", "close": 44.13, "volume": 15599220.0}, {"date": "2022-07-21", "close": 44.58, "volume": 15364580.0}, {"date": "2022-07-22", "close": 44.46, "volume": 14854640.0}, {"date": "2022-07-25", "close": 44.34, "volume": 12954740.0}, {"date": "2022-07-26", "close": 43.83, "volume": 19513030.0}, {"date": "2022-07-27", "close": 44.64, "volume": 22348960.0}, {"date": "2022-07-28", "close": 45.62, "volume": 17576190.0}, {"date": "2022-07-29", "close": 45.37, "volume": 23701680.0}, {"date": "2022-08-01", "close": 45.28, "volume": 14153360.0}, {"date": "2022-08-02", "close": 44.92, "volume": 15005410.0}, {"date": "2022-08-03", "close": 45.71, "volume": 14943770.0}, {"date": "2022-08-04", "close": 45.38, "volume": 15249320.0}, {"date": "2022-08-05", "close": 45.01, "volume": 19533920.0}, {"date": "2022-08-08", "close": 45.02, "volume": 15466670.0}, {"date": "2022-08-09", "close": 44.92, "volume": 12826330.0}, {"date": "2022-08-10", "close": 46.02, "volume": 18935430.0}, {"date": "2022-08-11", "close": 45.9, "volume": 15849320.0}, {"date": "2022-08-12", "close": 46.61, "volume": 16967590.0}, {"date": "2022-08-15", "close": 46.59, "volume": 15456070.0}, {"date": "2022-08-16", "close": 46.77, "volume": 21153700.0}, {"date": "2022-08-17", "close": 46.66, "volume": 27975610.0}, {"date": "2022-08-18", "close": 49.37, "volume": 39999940.0}, {"date": "2022-08-19", "close": 48.7, "volume": 23130410.0}, {"date": "2022-08-22", "close": 47.71, "volume": 20534050.0}, {"date": "2022-08-23", "close": 47.41, "volume": 13596810.0}, {"date": "2022-08-24", "close": 47.07, "volume": 14946490.0}, {"date": "2022-08-25", "close": 47.27, "volume": 23039280.0}, {"date": "2022-08-26", "close": 45.89, "volume": 20309830.0}, {"date": "2022-08-29", "close": 45.71, "volume": 13425740.0}, {"date": "2022-08-30", "close": 45.24, "volume": 14279070.0}, {"date": "2022-08-31", "close": 44.72, "volume": 23006140.0}, {"date": "2022-09-01", "close": 45.29, "volume": 16236430.0}, {"date": "2022-09-02", "close": 44.59, "volume": 14720950.0}, {"date": "2022-09-06", "close": 44.47, "volume": 14366070.0}, {"date": "2022-09-07", "close": 45.02, "volume": 18297410.0}, {"date": "2022-09-08", "close": 45.37, "volume": 14231500.0}, {"date": "2022-09-09", "close": 45.77, "volume": 15499420.0}, {"date": "2022-09-12", "close": 46.4, "volume": 17923010.0}, {"date": "2022-09-13", "close": 44.11, "volume": 23028650.0}, {"date": "2022-09-14", "close": 43.96, "volume": 27551510.0}, {"date": "2022-09-15", "close": 43.29, "volume": 18148600.0}, {"date": "2022-09-16", "close": 43.3, "volume": 32696100.0}, {"date": "2022-09-19", "close": 43.3, "volume": 13667540.0}, {"date": "2022-09-20", "close": 42.58, "volume": 16813920.0}, {"date": "2022-09-21", "close": 41.59, "volume": 21415880.0}, {"date": "2022-09-22", "close": 41.15, "volume": 16690990.0}, {"date": "2022-09-23", "close": 40.66, "volume": 19067690.0}, {"date": "2022-09-26", "close": 40.58, "volume": 22694820.0}, {"date": "2022-09-27", "close": 40.52, "volume": 15027870.0}, {"date": "2022-09-28", "close": 41.34, "volume": 23217710.0}, {"date": "2022-09-29", "close": 40.57, "volume": 19496430.0}, {"date": "2022-09-30", "close": 40.0, "volume": 27989870.0}, {"date": "2022-10-03", "close": 41.29, "volume": 22203580.0}, {"date": "2022-10-04", "close": 41.82, "volume": 22889360.0}, {"date": "2022-10-05", "close": 41.99, "volume": 14289740.0}, {"date": "2022-10-06", "close": 41.52, "volume": 18198830.0}, {"date": "2022-10-07", "close": 40.27, "volume": 19055400.0}, {"date": "2022-10-10", "close": 39.89, "volume": 16628440.0}, {"date": "2022-10-11", "close": 39.58, "volume": 19386430.0}, {"date": "2022-10-12", "close": 39.27, "volume": 17279920.0}, {"date": "2022-10-13", "close": 40.61, "volume": 26328350.0}, {"date": "2022-10-14", "close": 40.2, "volume": 19572200.0}, {"date": "2022-10-17", "close": 41.3, "volume": 27845190.0}, {"date": "2022-10-18", "close": 41.79, "volume": 18223320.0}, {"date": "2022-10-19", "close": 41.88, "volume": 19071940.0}, {"date": "2022-10-20", "close": 41.71, "volume": 16830460.0}, {"date": "2022-10-21", "close": 42.8, "volume": 25035030.0}, {"date": "2022-10-24", "close": 43.54, "volume": 18785260.0}, {"date": "2022-10-25", "close": 44.36, "volume": 19165170.0}, {"date": "2022-10-26", "close": 44.38, "volume": 20055300.0}, {"date": "2022-10-27", "close": 44.42, "volume": 18102450.0}, {"date": "2022-10-28", "close": 45.64, "volume": 17978330.0}, {"date": "2022-10-31", "close": 45.43, "volume": 17793740.0}, {"date": "2022-11-01", "close": 45.46, "volume": 12088890.0}, {"date": "2022-11-02", "close": 44.57, "volume": 15309360.0}, {"date": "2022-11-03", "close": 43.85, "volume": 17895620.0}, {"date": "2022-11-04", "close": 44.52, "volume": 19648750.0}, {"date": "2022-11-07", "close": 44.55, "volume": 21382990.0}, {"date": "2022-11-08", "close": 44.61, "volume": 17503080.0}, {"date": "2022-11-09", "close": 43.91, "volume": 19311650.0}, {"date": "2022-11-10", "close": 45.66, "volume": 27190060.0}, {"date": "2022-11-11", "close": 44.79, "volume": 25961760.0}, {"date": "2022-11-14", "close": 44.74, "volume": 21091270.0}, {"date": "2022-11-15", "close": 44.9, "volume": 19318030.0}, {"date": "2022-11-16", "close": 44.39, "volume": 24939620.0}, {"date": "2022-11-17", "close": 46.59, "volume": 38887820.0}, {"date": "2022-11-18", "close": 47.79, "volume": 30843250.0}, {"date": "2022-11-21", "close": 47.62, "volume": 17049540.0}, {"date": "2022-11-22", "close": 48.38, "volume": 16367810.0}, {"date": "2022-11-23", "close": 48.57, "volume": 12065560.0}, {"date": "2022-11-25", "close": 48.4, "volume": 8492585.0}, {"date": "2022-11-28", "close": 48.08, "volume": 14978280.0}, {"date": "2022-11-29", "close": 48.28, "volume": 13779540.0}, {"date": "2022-11-30", "close": 49.72, "volume": 29919730.0}, {"date": "2022-12-01", "close": 49.97, "volume": 18559510.0}, {"date": "2022-12-02", "close": 49.7, "volume": 12325140.0}, {"date": "2022-12-05", "close": 49.33, "volume": 13795900.0}, {"date": "2022-12-06", "close": 48.59, "volume": 15443790.0}, {"date": "2022-12-07", "close": 48.18, "volume": 15171820.0}, {"date": "2022-12-08", "close": 48.99, "volume": 16015800.0}, {"date": "2022-12-09", "close": 48.46, "volume": 14303160.0}, {"date": "2022-12-12", "close": 49.3, "volume": 15425340.0}, {"date": "2022-12-13", "close": 49.64, "volume": 22705890.0}, {"date": "2022-12-14", "close": 49.3, "volume": 19050350.0}, {"date": "2022-12-15", "close": 48.15, "volume": 19373090.0}, {"date": "2022-12-16", "close": 47.81, "volume": 66125390.0}, {"date": "2022-12-19", "close": 47.4, "volume": 17986270.0}, {"date": "2022-12-20", "close": 47.37, "volume": 15086160.0}, {"date": "2022-12-21", "close": 47.66, "volume": 15599590.0}, {"date": "2022-12-22", "close": 47.32, "volume": 23119120.0}, {"date": "2022-12-23", "close": 47.48, "volume": 9554363.0}, {"date": "2022-12-27", "close": 47.53, "volume": 12066170.0}, {"date": "2022-12-28", "close": 47.07, "volume": 9847362.0}, {"date": "2022-12-29", "close": 47.5, "volume": 11396470.0}, {"date": "2022-12-30", "close": 47.64, "volume": 13199820.0}, {"date": "2023-01-03", "close": 47.94, "volume": 17718890.0}, {"date": "2023-01-04", "close": 47.55, "volume": 18339810.0}, {"date": "2023-01-05", "close": 46.88, "volume": 17372060.0}, {"date": "2023-01-06", "close": 48.32, "volume": 20823080.0}, {"date": "2023-01-09", "close": 48.58, "volume": 13937950.0}, {"date": "2023-01-10", "close": 48.81, "volume": 12474440.0}, {"date": "2023-01-11", "close": 49.21, "volume": 12530860.0}, {"date": "2023-01-12", "close": 49.0, "volume": 14241690.0}, {"date": "2023-01-13", "close": 48.88, "volume": 12649390.0}, {"date": "2023-01-17", "close": 48.08, "volume": 19290750.0}, {"date": "2023-01-18", "close": 46.9, "volume": 19882210.0}, {"date": "2023-01-19", "close": 46.46, "volume": 19118550.0}, {"date": "2023-01-20", "close": 46.78, "volume": 21847200.0}, {"date": "2023-01-23", "close": 47.5, "volume": 15180550.0}, {"date": "2023-01-24", "close": 47.81, "volume": 14872690.0}, {"date": "2023-01-25", "close": 47.98, "volume": 14638660.0}, {"date": "2023-01-26", "close": 48.34, "volume": 12952660.0}, {"date": "2023-01-27", "close": 48.51, "volume": 13414780.0}, {"date": "2023-01-30", "close": 48.22, "volume": 19261940.0}, {"date": "2023-01-31", "close": 48.67, "volume": 16821700.0}, {"date": "2023-02-01", "close": 48.57, "volume": 19639430.0}, {"date": "2023-02-02", "close": 49.32, "volume": 17883770.0}, {"date": "2023-02-03", "close": 48.63, "volume": 17979960.0}, {"date": "2023-02-06", "close": 47.57, "volume": 13991570.0}, {"date": "2023-02-07", "close": 47.84, "volume": 16675160.0}, {"date": "2023-02-08", "close": 46.96, "volume": 18905530.0}, {"date": "2023-02-09", "close": 46.73, "volume": 18598420.0}, {"date": "2023-02-10", "close": 47.26, "volume": 17397290.0}, {"date": "2023-02-13", "close": 47.86, "volume": 19422110.0}, {"date": "2023-02-14", "close": 47.7, "volume": 19134350.0}, {"date": "2023-02-15", "close": 48.45, "volume": 27319960.0}, {"date": "2023-02-16", "close": 50.99, "volume": 48125250.0}, {"date": "2023-02-17", "close": 50.77, "volume": 25321410.0}, {"date": "2023-02-21", "close": 49.69, "volume": 25100480.0}, {"date": "2023-02-22", "close": 49.31, "volume": 20301890.0}, {"date": "2023-02-23", "close": 49.21, "volume": 14066190.0}, {"date": "2023-02-24", "close": 48.48, "volume": 17251580.0}, {"date": "2023-02-27", "close": 48.73, "volume": 14776420.0}, {"date": "2023-02-28", "close": 48.42, "volume": 16622430.0}, {"date": "2023-03-01", "close": 48.34, "volume": 13449320.0}, {"date": "2023-03-02", "close": 48.53, "volume": 18283180.0}, {"date": "2023-03-03", "close": 49.28, "volume": 15969870.0}, {"date": "2023-03-06", "close": 49.42, "volume": 13878360.0}, {"date": "2023-03-07", "close": 48.91, "volume": 17506590.0}, {"date": "2023-03-08", "close": 49.11, "volume": 12055540.0}, {"date": "2023-03-09", "close": 48.81, "volume": 12497690.0}, {"date": "2023-03-10", "close": 48.56, "volume": 16338210.0}, {"date": "2023-03-13", "close": 48.41, "volume": 20280770.0}, {"date": "2023-03-14", "close": 49.05, "volume": 17679560.0}, {"date": "2023-03-15", "close": 49.06, "volume": 17355070.0}, {"date": "2023-03-16", "close": 50.12, "volume": 21427590.0}, {"date": "2023-03-17", "close": 50.19, "volume": 47642680.0}, {"date": "2023-03-20", "close": 50.94, "volume": 22699750.0}, {"date": "2023-03-21", "close": 50.67, "volume": 23334040.0}, {"date": "2023-03-22", "close": 49.46, "volume": 21399350.0}, {"date": "2023-03-23", "close": 49.73, "volume": 17775360.0}, {"date": "2023-03-24", "close": 50.51, "volume": 19439420.0}, {"date": "2023-03-27", "close": 50.54, "volume": 15857210.0}, {"date": "2023-03-28", "close": 50.39, "volume": 11124350.0}, {"date": "2023-03-29", "close": 51.17, "volume": 18463400.0}, {"date": "2023-03-30", "close": 51.43, "volume": 11754580.0}, {"date": "2023-03-31", "close": 52.275, "volume": 20588800.0}, {"date": "2023-04-03", "close": 52.31, "volume": 16884640.0}, {"date": "2023-04-04", "close": 51.82, "volume": 13599900.0}, {"date": "2023-04-05", "close": 51.82, "volume": 13797930.0}, {"date": "2023-04-06", "close": 51.27, "volume": 14749040.0}, {"date": "2023-04-10", "close": 51.33, "volume": 10177650.0}, {"date": "2023-04-11", "close": 50.62, "volume": 15957900.0}, {"date": "2023-04-12", "close": 50.11, "volume": 16100650.0}, {"date": "2023-04-13", "close": 50.8, "volume": 15451870.0}, {"date": "2023-04-14", "close": 50.54, "volume": 12360100.0}, {"date": "2023-04-17", "close": 50.28, "volume": 12042330.0}, {"date": "2023-04-18", "close": 50.31, "volume": 15203630.0}, {"date": "2023-04-19", "close": 48.04, "volume": 30466700.0}, {"date": "2023-04-20", "close": 46.58, "volume": 39769410.0}, {"date": "2023-04-21", "close": 47.03, "volume": 20861010.0}, {"date": "2023-04-24", "close": 47.39, "volume": 17359900.0}, {"date": "2023-04-25", "close": 47.09, "volume": 20281550.0}, {"date": "2023-04-26", "close": 46.54, "volume": 22390500.0}, {"date": "2023-04-27", "close": 46.56, "volume": 22845420.0}, {"date": "2023-04-28", "close": 47.25, "volume": 19664960.0}, {"date": "2023-05-01", "close": 47.34, "volume": 13122320.0}, {"date": "2023-05-02", "close": 46.36, "volume": 20175130.0}, {"date": "2023-05-03", "close": 45.96, "volume": 20765710.0}, {"date": "2023-05-04", "close": 45.7, "volume": 17748930.0}, {"date": "2023-05-05", "close": 46.25, "volume": 14317400.0}, {"date": "2023-05-08", "close": 46.34, "volume": 12000030.0}, {"date": "2023-05-09", "close": 46.47, "volume": 15221930.0}, {"date": "2023-05-10", "close": 46.71, "volume": 15625290.0}, {"date": "2023-05-11", "close": 46.37, "volume": 12522130.0}, {"date": "2023-05-12", "close": 46.71, "volume": 14097460.0}, {"date": "2023-05-15", "close": 47.1, "volume": 13204410.0}, {"date": "2023-05-16", "close": 46.92, "volume": 16500040.0}, {"date": "2023-05-17", "close": 47.63, "volume": 29325950.0}, {"date": "2023-05-18", "close": 48.2, "volume": 41475720.0}, {"date": "2023-05-19", "close": 49.13, "volume": 28564110.0}, {"date": "2023-05-22", "close": 48.82, "volume": 18667480.0}, {"date": "2023-05-23", "close": 48.91, "volume": 17645880.0}, {"date": "2023-05-24", "close": 48.41, "volume": 15452950.0}, {"date": "2023-05-25", "close": 49.03, "volume": 21716990.0}, {"date": "2023-05-26", "close": 49.86, "volume": 19825590.0}, {"date": "2023-05-30", "close": 50.17, "volume": 19074760.0}, {"date": "2023-05-31", "close": 49.67, "volume": 51990280.0}, {"date": "2023-06-01", "close": 49.74, "volume": 17816970.0}, {"date": "2023-06-02", "close": 50.02, "volume": 19155370.0}, {"date": "2023-06-05", "close": 50.21, "volume": 13964140.0}, {"date": "2023-06-06", "close": 49.81, "volume": 16029600.0}, {"date": "2023-06-07", "close": 49.78, "volume": 15950610.0}, {"date": "2023-06-08", "close": 49.68, "volume": 13289080.0}, {"date": "2023-06-09", "close": 49.66, "volume": 12173940.0}, {"date": "2023-06-12", "close": 50.48, "volume": 15497670.0}, {"date": "2023-06-13", "close": 50.8, "volume": 24035530.0}, {"date": "2023-06-14", "close": 50.96, "volume": 16630750.0}, {"date": "2023-06-15", "close": 51.93, "volume": 22496850.0}, {"date": "2023-06-16", "close": 52.07, "volume": 37134420.0}, {"date": "2023-06-20", "close": 51.55, "volume": 20140400.0}, {"date": "2023-06-21", "close": 50.85, "volume": 16939640.0}, {"date": "2023-06-22", "close": 51.12, "volume": 14996300.0}, {"date": "2023-06-23", "close": 50.33, "volume": 16544580.0}, {"date": "2023-06-26", "close": 50.21, "volume": 13032100.0}, {"date": "2023-06-27", "close": 50.86, "volume": 12980980.0}, {"date": "2023-06-28", "close": 50.87, "volume": 11387580.0}, {"date": "2023-06-29", "close": 51.21, "volume": 14246000.0}, {"date": "2023-06-30", "close": 51.74, "volume": 18188310.0}, {"date": "2023-07-03", "close": 51.82, "volume": 7336040.0}, {"date": "2023-07-05", "close": 51.51, "volume": 14952220.0}, {"date": "2023-07-06", "close": 51.11, "volume": 13933190.0}, {"date": "2023-07-07", "close": 50.99, "volume": 15580380.0}, {"date": "2023-07-10", "close": 51.4, "volume": 19046470.0}, {"date": "2023-07-11", "close": 52.12, "volume": 15002730.0}, {"date": "2023-07-12", "close": 50.74, "volume": 26332530.0}, {"date": "2023-07-13", "close": 51.53, "volume": 17864780.0}, {"date": "2023-07-14", "close": 50.38, "volume": 19566590.0}, {"date": "2023-07-17", "close": 50.81, "volume": 16141050.0}, {"date": "2023-07-18", "close": 51.24, "volume": 16434160.0}, {"date": "2023-07-19", "close": 52.43, "volume": 21744960.0}, {"date": "2023-07-20", "close": 52.37, "volume": 22784430.0}, {"date": "2023-07-21", "close": 52.63, "volume": 51284800.0}, {"date": "2023-07-24", "close": 53.11, "volume": 18394420.0}, {"date": "2023-07-25", "close": 53.6, "volume": 16136560.0}, {"date": "2023-07-26", "close": 53.22, "volume": 13563650.0}, {"date": "2023-07-27", "close": 53.0, "volume": 15795510.0}, {"date": "2023-07-28", "close": 52.09, "volume": 27493040.0}, {"date": "2023-07-31", "close": 52.04, "volume": 14195970.0}, {"date": "2023-08-01", "close": 52.66, "volume": 15287770.0}, {"date": "2023-08-02", "close": 52.58, "volume": 17694350.0}, {"date": "2023-08-03", "close": 53.15, "volume": 15193560.0}, {"date": "2023-08-04", "close": 52.63, "volume": 12266940.0}, {"date": "2023-08-07", "close": 53.01, "volume": 11327900.0}, {"date": "2023-08-08", "close": 53.06, "volume": 12224770.0}, {"date": "2023-08-09", "close": 52.99, "volume": 18765520.0}, {"date": "2023-08-10", "close": 53.37, "volume": 16329460.0}, {"date": "2023-08-11", "close": 53.79, "volume": 14344470.0}, {"date": "2023-08-14", "close": 53.88, "volume": 20707310.0}, {"date": "2023-08-15", "close": 53.35, "volume": 20173360.0}, {"date": "2023-08-16", "close": 52.96, "volume": 26470180.0}, {"date": "2023-08-17", "close": 54.73, "volume": 45278040.0}, {"date": "2023-08-18", "close": 55.04, "volume": 28839760.0}, {"date": "2023-08-21", "close": 55.44, "volume": 18283190.0}, {"date": "2023-08-22", "close": 55.46, "volume": 15665990.0}, {"date": "2023-08-23", "close": 55.98, "volume": 18250000.0}, {"date": "2023-08-24", "close": 55.24, "volume": 17586350.0}, {"date": "2023-08-25", "close": 55.7, "volume": 15731770.0}, {"date": "2023-08-28", "close": 56.2, "volume": 15189850.0}, {"date": "2023-08-29", "close": 56.56, "volume": 17859120.0}, {"date": "2023-08-30", "close": 56.81, "volume": 12145390.0}, {"date": "2023-08-31", "close": 57.35, "volume": 22619680.0}, {"date": "2023-09-01", "close": 57.84, "volume": 14080410.0}, {"date": "2023-09-05", "close": 57.26, "volume": 13884960.0}, {"date": "2023-09-06", "close": 57.16, "volume": 11380420.0}, {"date": "2023-09-07", "close": 56.79, "volume": 14762100.0}, {"date": "2023-09-08", "close": 56.67, "volume": 13993110.0}, {"date": "2023-09-11", "close": 56.84, "volume": 15842490.0}, {"date": "2023-09-12", "close": 56.39, "volume": 13916090.0}, {"date": "2023-09-13", "close": 56.28, "volume": 13092200.0}, {"date": "2023-09-14", "close": 56.37, "volume": 15760270.0}, {"date": "2023-09-15", "close": 56.04, "volume": 44029150.0}, {"date": "2023-09-18", "close": 56.11, "volume": 11824980.0}, {"date": "2023-09-19", "close": 55.84, "volume": 10748900.0}, {"date": "2023-09-20", "close": 55.5, "volume": 12221680.0}, {"date": "2023-09-21", "close": 53.34, "volume": 37440280.0}, {"date": "2023-09-22", "close": 53.57, "volume": 17870180.0}, {"date": "2023-09-25", "close": 53.48, "volume": 14224390.0}, {"date": "2023-09-26", "close": 52.71, "volume": 15618420.0}, {"date": "2023-09-27", "close": 53.2, "volume": 15845520.0}, {"date": "2023-09-28", "close": 53.88, "volume": 17204420.0}, {"date": "2023-09-29", "close": 53.76, "volume": 13951240.0}, {"date": "2023-10-02", "close": 54.39, "volume": 13934000.0}, {"date": "2023-10-03", "close": 53.65, "volume": 15700580.0}, {"date": "2023-10-04", "close": 53.45, "volume": 17008960.0}, {"date": "2023-10-05", "close": 53.07, "volume": 14929530.0}, {"date": "2023-10-06", "close": 53.45, "volume": 15665550.0}, {"date": "2023-10-09", "close": 53.92, "volume": 10163600.0}, {"date": "2023-10-10", "close": 53.87, "volume": 13105620.0}, {"date": "2023-10-11", "close": 53.66, "volume": 12658050.0}, {"date": "2023-10-12", "close": 53.85, "volume": 11846120.0}, {"date": "2023-10-13", "close": 53.77, "volume": 14413850.0}, {"date": "2023-10-16", "close": 54.16, "volume": 11736610.0}, {"date": "2023-10-17", "close": 53.94, "volume": 17105930.0}, {"date": "2023-10-18", "close": 53.77, "volume": 13087340.0}, {"date": "2023-10-19", "close": 53.32, "volume": 16325600.0}, {"date": "2023-10-20", "close": 52.93, "volume": 23888740.0}, {"date": "2023-10-23", "close": 52.2, "volume": 17760040.0}, {"date": "2023-10-24", "close": 53.01, "volume": 14824180.0}, {"date": "2023-10-25", "close": 52.4, "volume": 14384690.0}, {"date": "2023-10-26", "close": 51.37, "volume": 17594540.0}, {"date": "2023-10-27", "close": 51.56, "volume": 13333930.0}, {"date": "2023-10-30", "close": 51.57, "volume": 13322430.0}, {"date": "2023-10-31", "close": 52.13, "volume": 13509300.0}, {"date": "2023-11-01", "close": 52.19, "volume": 14300650.0}, {"date": "2023-11-02", "close": 52.75, "volume": 17459680.0}, {"date": "2023-11-03", "close": 53.01, "volume": 17645130.0}, {"date": "2023-11-06", "close": 53.29, "volume": 15429620.0}, {"date": "2023-11-07", "close": 53.13, "volume": 15153110.0}, {"date": "2023-11-08", "close": 53.0, "volume": 13633770.0}, {"date": "2023-11-09", "close": 52.0, "volume": 21039430.0}, {"date": "2023-11-10", "close": 52.59, "volume": 17373580.0}, {"date": "2023-11-13", "close": 52.23, "volume": 14931550.0}, {"date": "2023-11-14", "close": 53.17, "volume": 18330970.0}, {"date": "2023-11-15", "close": 53.28, "volume": 32188150.0}, {"date": "2023-11-16", "close": 48.04, "volume": 79057820.0}, {"date": "2023-11-17", "close": 47.755, "volume": 32337440.0}, {"date": "2023-11-20", "close": 48.27, "volume": 27425670.0}, {"date": "2023-11-21", "close": 47.8, "volume": 21510480.0}, {"date": "2023-11-22", "close": 48.08, "volume": 17311340.0}, {"date": "2023-11-24", "close": 48.36, "volume": 8209530.0}, {"date": "2023-11-27", "close": 47.93, "volume": 17651620.0}, {"date": "2023-11-28", "close": 47.85, "volume": 16360860.0}, {"date": "2023-11-29", "close": 48.05, "volume": 16700490.0}, {"date": "2023-11-30", "close": 48.38, "volume": 37165010.0}, {"date": "2023-12-01", "close": 48.47, "volume": 18744690.0}, {"date": "2023-12-04", "close": 48.05, "volume": 17812930.0}, {"date": "2023-12-05", "close": 47.93, "volume": 20985040.0}, {"date": "2023-12-06", "close": 47.7, "volume": 19535530.0}, {"date": "2023-12-07", "close": 48.26, "volume": 20478480.0}, {"date": "2023-12-08", "close": 48.38, "volume": 16039940.0}, {"date": "2023-12-11", "close": 49.39, "volume": 25618940.0}, {"date": "2023-12-12", "close": 49.33, "volume": 18712240.0}, {"date": "2023-12-13", "close": 49.69, "volume": 18689170.0}, {"date": "2023-12-14", "close": 49.44, "volume": 28418720.0}, {"date": "2023-12-15", "close": 49.87, "volume": 58860120.0}, {"date": "2023-12-18", "close": 50.24, "volume": 20453080.0}, {"date": "2023-12-19", "close": 50.18, "volume": 17035820.0}, {"date": "2023-12-20", "close": 49.8, "volume": 17812180.0}, {"date": "2023-12-21", "close": 49.7, "volume": 18772280.0}, {"date": "2023-12-22", "close": 50.09, "volume": 12903830.0}, {"date": "2023-12-26", "close": 50.28, "volume": 9721186.0}, {"date": "2023-12-27", "close": 50.44, "volume": 10414330.0}, {"date": "2023-12-28", "close": 50.48, "volume": 8549909.0}, {"date": "2023-12-29", "close": 50.52, "volume": 12492880.0}, {"date": "2024-01-02", "close": 50.51, "volume": 20242940.0}, {"date": "2024-01-03", "close": 50.51, "volume": 20303880.0}, {"date": "2024-01-04", "close": 50.08, "volume": 18134120.0}, {"date": "2024-01-05", "close": 50.09, "volume": 13989290.0}, {"date": "2024-01-08", "close": 50.46, "volume": 18070290.0}, {"date": "2024-01-09", "close": 49.91, "volume": 20489210.0}, {"date": "2024-01-10", "close": 50.24, "volume": 15174190.0}, {"date": "2024-01-11", "close": 50.44, "volume": 16458250.0}, {"date": "2024-01-12", "close": 50.34, "volume": 18785710.0}, {"date": "2024-01-16", "close": 50.59, "volume": 17015930.0}, {"date": "2024-01-17", "close": 50.3, "volume": 17370640.0}, {"date": "2024-01-18", "close": 50.75, "volume": 18487540.0}, {"date": "2024-01-19", "close": 51.27, "volume": 23015260.0}, {"date": "2024-01-22", "close": 51.57, "volume": 20298720.0}, {"date": "2024-01-23", "close": 51.76, "volume": 15044330.0}, {"date": "2024-01-24", "close": 51.31, "volume": 19458520.0}, {"date": "2024-01-25", "close": 52.33, "volume": 18936640.0}, {"date": "2024-01-26", "close": 52.14, "volume": 13160320.0}, {"date": "2024-01-29", "close": 52.29, "volume": 13492410.0}, {"date": "2024-01-30", "close": 52.24, "volume": 14322140.0}, {"date": "2024-01-31", "close": 50.18, "volume": 29311790.0}, {"date": "2024-02-01", "close": 50.18, "volume": 20635670.0}, {"date": "2024-02-02", "close": 50.18, "volume": 20533100.0}, {"date": "2024-02-05", "close": 49.51, "volume": 19601990.0}, {"date": "2024-02-06", "close": 49.98, "volume": 19265800.0}, {"date": "2024-02-07", "close": 49.77, "volume": 16794360.0}, {"date": "2024-02-08", "close": 49.95, "volume": 19598990.0}, {"date": "2024-02-09", "close": 50.13, "volume": 24076860.0}, {"date": "2024-02-12", "close": 49.99, "volume": 19046330.0}, {"date": "2024-02-13", "close": 49.64, "volume": 23633710.0}, {"date": "2024-02-14", "close": 50.28, "volume": 31176440.0}, {"date": "2024-02-15", "close": 49.06, "volume": 42766540.0}, {"date": "2024-02-16", "close": 48.44, "volume": 24912310.0}, {"date": "2024-02-20", "close": 48.28, "volume": 26402460.0}, {"date": "2024-02-21", "close": 48.48, "volume": 15999170.0}, {"date": "2024-02-22", "close": 48.57, "volume": 22020350.0}, {"date": "2024-02-23", "close": 48.86, "volume": 13141860.0}, {"date": "2024-02-26", "close": 48.4, "volume": 13018740.0}, {"date": "2024-02-27", "close": 48.31, "volume": 12515380.0}, {"date": "2024-02-28", "close": 48.06, "volume": 14635130.0}, {"date": "2024-02-29", "close": 48.37, "volume": 22962460.0}, {"date": "2024-03-01", "close": 48.4, "volume": 18508070.0}, {"date": "2024-03-04", "close": 49.13, "volume": 25214520.0}, {"date": "2024-03-05", "close": 48.95, "volume": 18101300.0}, {"date": "2024-03-06", "close": 49.17, "volume": 20903550.0}, {"date": "2024-03-07", "close": 48.9, "volume": 21224700.0}, {"date": "2024-03-08", "close": 49.5, "volume": 19316210.0}, {"date": "2024-03-11", "close": 50.22, "volume": 17715070.0}, {"date": "2024-03-12", "close": 50.07, "volume": 17590420.0}, {"date": "2024-03-13", "close": 50.11, "volume": 16669860.0}, {"date": "2024-03-14", "close": 49.79, "volume": 17239400.0}, {"date": "2024-03-15", "close": 48.93, "volume": 57049240.0}, {"date": "2024-03-18", "close": 49.27, "volume": 17406660.0}, {"date": "2024-03-19", "close": 49.14, "volume": 19601130.0}, {"date": "2024-03-20", "close": 49.55, "volume": 18554110.0}, {"date": "2024-03-21", "close": 49.88, "volume": 26102850.0}, {"date": "2024-03-22", "close": 49.78, "volume": 15022860.0}, {"date": "2024-03-25", "close": 49.68, "volume": 16191160.0}, {"date": "2024-03-26", "close": 49.55, "volume": 13842920.0}, {"date": "2024-03-27", "close": 49.77, "volume": 17230960.0}, {"date": "2024-03-28", "close": 49.91, "volume": 18139740.0}, {"date": "2024-04-01", "close": 50.04, "volume": 15138080.0}, {"date": "2024-04-02", "close": 49.36, "volume": 16414410.0}, {"date": "2024-04-03", "close": 48.74, "volume": 22210020.0}, {"date": "2024-04-04", "close": 48.11, "volume": 17373970.0}, {"date": "2024-04-05", "close": 48.55, "volume": 18661290.0}, {"date": "2024-04-08", "close": 48.24, "volume": 15375700.0}, {"date": "2024-04-09", "close": 50.01, "volume": 26697100.0}, {"date": "2024-04-10", "close": 49.21, "volume": 20026350.0}, {"date": "2024-04-11", "close": 49.53, "volume": 15703890.0}, {"date": "2024-04-12", "close": 48.49, "volume": 16418050.0}, {"date": "2024-04-15", "close": 48.24, "volume": 20310810.0}, {"date": "2024-04-16", "close": 47.92, "volume": 14233430.0}, {"date": "2024-04-17", "close": 47.79, "volume": 14407570.0}, {"date": "2024-04-18", "close": 48.11, "volume": 13080920.0}, {"date": "2024-04-19", "close": 48.32, "volume": 20964430.0}, {"date": "2024-04-22", "close": 48.14, "volume": 20135730.0}, {"date": "2024-04-23", "close": 48.32, "volume": 16261700.0}, {"date": "2024-04-24", "close": 48.35, "volume": 14828460.0}, {"date": "2024-04-25", "close": 48.1, "volume": 18790890.0}, {"date": "2024-04-26", "close": 47.86, "volume": 14658910.0}, {"date": "2024-04-29", "close": 47.78, "volume": 11599450.0}, {"date": "2024-04-30", "close": 46.98, "volume": 18535440.0}, {"date": "2024-05-01", "close": 46.84, "volume": 18266420.0}, {"date": "2024-05-02", "close": 46.79, "volume": 15441650.0}, {"date": "2024-05-03", "close": 47.12, "volume": 17935300.0}, {"date": "2024-05-06", "close": 47.11, "volume": 14162950.0}, {"date": "2024-05-07", "close": 47.28, "volume": 14308160.0}, {"date": "2024-05-08", "close": 48.0, "volume": 15130160.0}, {"date": "2024-05-09", "close": 47.79, "volume": 12449350.0}, {"date": "2024-05-10", "close": 48.06, "volume": 12096900.0}, {"date": "2024-05-13", "close": 48.68, "volume": 15149100.0}, {"date": "2024-05-14", "close": 48.95, "volume": 17379730.0}, {"date": "2024-05-15", "close": 49.67, "volume": 37342050.0}, {"date": "2024-05-16", "close": 48.34, "volume": 47829400.0}, {"date": "2024-05-17", "close": 48.17, "volume": 22020310.0}, {"date": "2024-05-20", "close": 47.13, "volume": 22040660.0}, {"date": "2024-05-21", "close": 46.94, "volume": 25172250.0}, {"date": "2024-05-22", "close": 47.43, "volume": 19940630.0}, {"date": "2024-05-23", "close": 46.6, "volume": 18837550.0}, {"date": "2024-05-24", "close": 46.42, "volume": 11941080.0}, {"date": "2024-05-28", "close": 46.28, "volume": 18178770.0}, {"date": "2024-05-29", "close": 46.08, "volume": 16001100.0}, {"date": "2024-05-30", "close": 46.12, "volume": 19898120.0}, {"date": "2024-05-31", "close": 46.5, "volume": 39269070.0}, {"date": "2024-06-03", "close": 46.65, "volume": 23294990.0}, {"date": "2024-06-04", "close": 47.42, "volume": 23330320.0}, {"date": "2024-06-05", "close": 46.02, "volume": 28746400.0}, {"date": "2024-06-06", "close": 46.23, "volume": 15456060.0}, {"date": "2024-06-07", "close": 45.84, "volume": 15734610.0}, {"date": "2024-06-10", "close": 45.85, "volume": 13404610.0}, {"date": "2024-06-11", "close": 45.77, "volume": 17450740.0}, {"date": "2024-06-12", "close": 45.62, "volume": 16803100.0}, {"date": "2024-06-13", "close": 45.52, "volume": 16149010.0}, {"date": "2024-06-14", "close": 45.68, "volume": 15274180.0}, {"date": "2024-06-17", "close": 45.69, "volume": 16381950.0}, {"date": "2024-06-18", "close": 45.97, "volume": 17627020.0}, {"date": "2024-06-20", "close": 46.72, "volume": 25613170.0}, {"date": "2024-06-21", "close": 47.29, "volume": 65576290.0}, {"date": "2024-06-24", "close": 47.28, "volume": 19136150.0}, {"date": "2024-06-25", "close": 47.38, "volume": 17793640.0}, {"date": "2024-06-26", "close": 46.86, "volume": 13981320.0}, {"date": "2024-06-27", "close": 47.45, "volume": 16541900.0}, {"date": "2024-06-28", "close": 47.51, "volume": 23921060.0}, {"date": "2024-07-01", "close": 47.52, "volume": 17776000.0}, {"date": "2024-07-02", "close": 47.28, "volume": 19794240.0}, {"date": "2024-07-03", "close": 47.09, "volume": 8118296.0}, {"date": "2024-07-05", "close": 46.65, "volume": 14692600.0}, {"date": "2024-07-08", "close": 46.06, "volume": 19320860.0}, {"date": "2024-07-09", "close": 45.8, "volume": 17346620.0}, {"date": "2024-07-10", "close": 46.27, "volume": 18737310.0}, {"date": "2024-07-11", "close": 46.76, "volume": 19748700.0}, {"date": "2024-07-12", "close": 47.38, "volume": 20936110.0}, {"date": "2024-07-15", "close": 47.4, "volume": 15925930.0}, {"date": "2024-07-16", "close": 47.42, "volume": 17037330.0}, {"date": "2024-07-17", "close": 48.52, "volume": 26638650.0}, {"date": "2024-07-18", "close": 48.04, "volume": 18462470.0}, {"date": "2024-07-19", "close": 47.32, "volume": 18289180.0}, {"date": "2024-07-22", "close": 46.82, "volume": 19899390.0}, {"date": "2024-07-23", "close": 46.36, "volume": 16372010.0}, {"date": "2024-07-24", "close": 46.85, "volume": 25318240.0}, {"date": "2024-07-25", "close": 47.24, "volume": 20631190.0}, {"date": "2024-07-26", "close": 47.88, "volume": 16104860.0}, {"date": "2024-07-29", "close": 47.99, "volume": 11475670.0}, {"date": "2024-07-30", "close": 48.14, "volume": 20165990.0}, {"date": "2024-07-31", "close": 48.45, "volume": 19953600.0}, {"date": "2024-08-01", "close": 47.39, "volume": 18837520.0}, {"date": "2024-08-02", "close": 46.66, "volume": 24000150.0}, {"date": "2024-08-05", "close": 44.74, "volume": 29669600.0}, {"date": "2024-08-06", "close": 45.16, "volume": 20524010.0}, {"date": "2024-08-07", "close": 45.12, "volume": 18301130.0}, {"date": "2024-08-08", "close": 45.83, "volume": 18369100.0}, {"date": "2024-08-09", "close": 45.47, "volume": 21217650.0}, {"date": "2024-08-12", "close": 44.86, "volume": 20289550.0}, {"date": "2024-08-13", "close": 45.37, "volume": 20976920.0}, {"date": "2024-08-14", "close": 45.44, "volume": 30675620.0}, {"date": "2024-08-15", "close": 48.53, "volume": 45976380.0}, {"date": "2024-08-16", "close": 49.46, "volume": 27424890.0}, {"date": "2024-08-19", "close": 49.98, "volume": 16436580.0}, {"date": "2024-08-20", "close": 50.24, "volume": 18697260.0}, {"date": "2024-08-21", "close": 50.45, "volume": 21177600.0}, {"date": "2024-08-22", "close": 50.22, "volume": 19143130.0}, {"date": "2024-08-23", "close": 50.74, "volume": 16474070.0}, {"date": "2024-08-26", "close": 50.79, "volume": 12016800.0}, {"date": "2024-08-27", "close": 50.71, "volume": 10243880.0}, {"date": "2024-08-28", "close": 49.85, "volume": 14571380.0}, {"date": "2024-08-29", "close": 50.39, "volume": 16324070.0}, {"date": "2024-08-30", "close": 50.54, "volume": 15615760.0}, {"date": "2024-09-03", "close": 50.06, "volume": 14918580.0}, {"date": "2024-09-04", "close": 49.7, "volume": 16411750.0}, {"date": "2024-09-05", "close": 49.13, "volume": 16311960.0}, {"date": "2024-09-06", "close": 48.5, "volume": 21040500.0}, {"date": "2024-09-09", "close": 48.7, "volume": 18677580.0}, {"date": "2024-09-10", "close": 48.79, "volume": 11754940.0}, {"date": "2024-09-11", "close": 49.11, "volume": 15106550.0}, {"date": "2024-09-12", "close": 49.61, "volume": 13236850.0}, {"date": "2024-09-13", "close": 49.8, "volume": 10168930.0}, {"date": "2024-09-16", "close": 51.03, "volume": 16668240.0}, {"date": "2024-09-17", "close": 50.61, "volume": 13230270.0}, {"date": "2024-09-18", "close": 50.57, "volume": 12697700.0}, {"date": "2024-09-19", "close": 51.44, "volume": 16273990.0}, {"date": "2024-09-20", "close": 51.97, "volume": 44096640.0}, {"date": "2024-09-23", "close": 52.19, "volume": 18343360.0}, {"date": "2024-09-24", "close": 52.52, "volume": 26479290.0}, {"date": "2024-09-25", "close": 52.65, "volume": 22422190.0}, {"date": "2024-09-26", "close": 52.85, "volume": 18374000.0}, {"date": "2024-09-27", "close": 53.02, "volume": 13868340.0}, {"date": "2024-09-30", "close": 53.22, "volume": 17807630.0}, {"date": "2024-10-01", "close": 52.74, "volume": 16621840.0}, {"date": "2024-10-02", "close": 52.62, "volume": 11071270.0}, {"date": "2024-10-03", "close": 52.43, "volume": 11029130.0}, {"date": "2024-10-04", "close": 52.75, "volume": 11728610.0}, {"date": "2024-10-07", "close": 52.51, "volume": 10941700.0}, {"date": "2024-10-08", "close": 52.73, "volume": 12365170.0}, {"date": "2024-10-09", "close": 53.56, "volume": 10586120.0}, {"date": "2024-10-10", "close": 53.54, "volume": 9377463.0}, {"date": "2024-10-11", "close": 54.25, "volume": 12704530.0}, {"date": "2024-10-14", "close": 54.27, "volume": 11428690.0}, {"date": "2024-10-15", "close": 54.08, "volume": 20066280.0}, {"date": "2024-10-16", "close": 56.38, "volume": 32382280.0}, {"date": "2024-10-17", "close": 56.4, "volume": 18383350.0}, {"date": "2024-10-18", "close": 56.76, "volume": 17679840.0}, {"date": "2024-10-21", "close": 56.59, "volume": 14083610.0}, {"date": "2024-10-22", "close": 56.6, "volume": 14956300.0}, {"date": "2024-10-23", "close": 56.28, "volume": 18722970.0}, {"date": "2024-10-24", "close": 55.96, "volume": 14699590.0}, {"date": "2024-10-25", "close": 55.74, "volume": 14680470.0}, {"date": "2024-10-28", "close": 55.28, "volume": 12912310.0}, {"date": "2024-10-29", "close": 55.68, "volume": 18810080.0}, {"date": "2024-10-30", "close": 55.59, "volume": 13284260.0}, {"date": "2024-10-31", "close": 54.77, "volume": 22023370.0}, {"date": "2024-11-01", "close": 55.5, "volume": 19235610.0}, {"date": "2024-11-04", "close": 55.83, "volume": 13269890.0}, {"date": "2024-11-05", "close": 56.16, "volume": 10183610.0}, {"date": "2024-11-06", "close": 57.87, "volume": 20506040.0}, {"date": "2024-11-07", "close": 58.08, "volume": 17880230.0}, {"date": "2024-11-08", "close": 58.06, "volume": 17517690.0}, {"date": "2024-11-11", "close": 58.63, "volume": 17826980.0}, {"date": "2024-11-12", "close": 58.71, "volume": 16609360.0}, {"date": "2024-11-13", "close": 59.18, "volume": 36350610.0}, {"date": "2024-11-14", "close": 57.92, "volume": 33747650.0}, {"date": "2024-11-15", "close": 57.46, "volume": 28173710.0}, {"date": "2024-11-18", "close": 57.31, "volume": 23770460.0}, {"date": "2024-11-19", "close": 57.01, "volume": 17476190.0}, {"date": "2024-11-20", "close": 57.5, "volume": 15344950.0}, {"date": "2024-11-21", "close": 57.56, "volume": 16162440.0}, {"date": "2024-11-22", "close": 58.55, "volume": 14952320.0}, {"date": "2024-11-25", "close": 58.74, "volume": 52408190.0}, {"date": "2024-11-26", "close": 59.59, "volume": 14209690.0}, {"date": "2024-11-27", "close": 59.29, "volume": 12703320.0}, {"date": "2024-11-29", "close": 59.21, "volume": 11618360.0}, {"date": "2024-12-02", "close": 59.43, "volume": 15977740.0}, {"date": "2024-12-03", "close": 59.48, "volume": 11746010.0}, {"date": "2024-12-04", "close": 59.62, "volume": 16872100.0}, {"date": "2024-12-05", "close": 60.02, "volume": 19121700.0}, {"date": "2024-12-06", "close": 59.89, "volume": 14623060.0}, {"date": "2024-12-09", "close": 58.95, "volume": 16517460.0}, {"date": "2024-12-10", "close": 58.72, "volume": 14480190.0}, {"date": "2024-12-11", "close": 58.59, "volume": 26842940.0}, {"date": "2024-12-12", "close": 58.85, "volume": 17704610.0}, {"date": "2024-12-13", "close": 58.62, "volume": 14129780.0}, {"date": "2024-12-16", "close": 58.35, "volume": 26883240.0}, {"date": "2024-12-17", "close": 58.52, "volume": 24912520.0}, {"date": "2024-12-18", "close": 57.53, "volume": 24195150.0}, {"date": "2024-12-19", "close": 57.63, "volume": 21947820.0}, {"date": "2024-12-20", "close": 58.52, "volume": 69544630.0}, {"date": "2024-12-23", "close": 58.98, "volume": 18671220.0}, {"date": "2024-12-24", "close": 59.85, "volume": 9922346.0}, {"date": "2024-12-26", "close": 59.98, "volume": 8526942.0}, {"date": "2024-12-27", "close": 59.61, "volume": 13021410.0}, {"date": "2024-12-30", "close": 59.19, "volume": 12948050.0}, {"date": "2024-12-31", "close": 59.2, "volume": 14173020.0}, {"date": "2025-01-02", "close": 59.1, "volume": 16144280.0}, {"date": "2025-01-03", "close": 58.86, "volume": 18859540.0}, {"date": "2025-01-06", "close": 58.77, "volume": 18543300.0}, {"date": "2025-01-07", "close": 58.93, "volume": 16863780.0}, {"date": "2025-01-08", "close": 59.2, "volume": 14400340.0}, {"date": "2025-01-10", "close": 58.74, "volume": 17274460.0}, {"date": "2025-01-13", "close": 58.76, "volume": 19340700.0}, {"date": "2025-01-14", "close": 59.33, "volume": 16715460.0}, {"date": "2025-01-15", "close": 59.98, "volume": 19185140.0}, {"date": "2025-01-16", "close": 59.82, "volume": 18445710.0}, {"date": "2025-01-17", "close": 60.23, "volume": 23876380.0}, {"date": "2025-01-21", "close": 61.03, "volume": 18623770.0}, {"date": "2025-01-22", "close": 61.63, "volume": 19436630.0}, {"date": "2025-01-23", "close": 62.23, "volume": 14212050.0}, {"date": "2025-01-24", "close": 62.23, "volume": 17232950.0}, {"date": "2025-01-27", "close": 59.08, "volume": 33730340.0}, {"date": "2025-01-28", "close": 59.43, "volume": 25473320.0}, {"date": "2025-01-29", "close": 59.55, "volume": 17925290.0}, {"date": "2025-01-30", "close": 60.47, "volume": 17079040.0}, {"date": "2025-01-31", "close": 60.6, "volume": 16555700.0}, {"date": "2025-02-03", "close": 61.04, "volume": 20375710.0}, {"date": "2025-02-04", "close": 61.34, "volume": 12742710.0}, {"date": "2025-02-05", "close": 62.57, "volume": 19008320.0}, {"date": "2025-02-06", "close": 62.27, "volume": 15521840.0}, {"date": "2025-02-07", "close": 62.27, "volume": 23861030.0}, {"date": "2025-02-10", "close": 62.81, "volume": 15816240.0}, {"date": "2025-02-11", "close": 62.43, "volume": 17702460.0}, {"date": "2025-02-12", "close": 62.53, "volume": 30116280.0}, {"date": "2025-02-13", "close": 63.84, "volume": 43257660.0}, {"date": "2025-02-14", "close": 64.87, "volume": 23693320.0}, {"date": "2025-02-18", "close": 64.59, "volume": 22047470.0}, {"date": "2025-02-19", "close": 64.84, "volume": 14164060.0}, {"date": "2025-02-20", "close": 64.67, "volume": 14836590.0}, {"date": "2025-02-21", "close": 63.98, "volume": 18905790.0}, {"date": "2025-02-24", "close": 63.24, "volume": 17287520.0}, {"date": "2025-02-25", "close": 64.27, "volume": 22100080.0}, {"date": "2025-02-26", "close": 64.08, "volume": 13452340.0}, {"date": "2025-02-27", "close": 63.81, "volume": 24695610.0}, {"date": "2025-02-28", "close": 64.11, "volume": 26711830.0}, {"date": "2025-03-03", "close": 63.48, "volume": 21810690.0}, {"date": "2025-03-04", "close": 63.26, "volume": 24588330.0}, {"date": "2025-03-05", "close": 63.96, "volume": 14931470.0}, {"date": "2025-03-06", "close": 63.41, "volume": 23155120.0}, {"date": "2025-03-07", "close": 63.94, "volume": 21154790.0}, {"date": "2025-03-10", "close": 62.06, "volume": 27417650.0}, {"date": "2025-03-11", "close": 60.67, "volume": 25787410.0}, {"date": "2025-03-12", "close": 60.46, "volume": 18935340.0}, {"date": "2025-03-13", "close": 59.67, "volume": 16463330.0}, {"date": "2025-03-14", "close": 60.5, "volume": 16250730.0}, {"date": "2025-03-17", "close": 60.89, "volume": 15335820.0}, {"date": "2025-03-18", "close": 60.3, "volume": 16668980.0}, {"date": "2025-03-19", "close": 61.12, "volume": 15488780.0}, {"date": "2025-03-20", "close": 60.62, "volume": 16528570.0}, {"date": "2025-03-21", "close": 60.3, "volume": 65935200.0}, {"date": "2025-03-24", "close": 60.97, "volume": 28335640.0}, {"date": "2025-03-25", "close": 60.99, "volume": 20877640.0}, {"date": "2025-03-26", "close": 61.8, "volume": 30628530.0}, {"date": "2025-03-27", "close": 61.4, "volume": 25720160.0}, {"date": "2025-03-28", "close": 60.86, "volume": 24931720.0}, {"date": "2025-03-31", "close": 61.71, "volume": 29335720.0}, {"date": "2025-04-01", "close": 61.8, "volume": 17381450.0}, {"date": "2025-04-02", "close": 61.82, "volume": 18610690.0}, {"date": "2025-04-03", "close": 57.31, "volume": 40006320.0}, {"date": "2025-04-04", "close": 54.54, "volume": 42924450.0}, {"date": "2025-04-07", "close": 54.41, "volume": 46816200.0}, {"date": "2025-04-08", "close": 53.19, "volume": 37376990.0}, {"date": "2025-04-09", "close": 58.13, "volume": 53380790.0}, {"date": "2025-04-10", "close": 56.59, "volume": 31964570.0}, {"date": "2025-04-11", "close": 57.33, "volume": 23036940.0}, {"date": "2025-04-14", "close": 57.41, "volume": 15657740.0}, {"date": "2025-04-15", "close": 57.2, "volume": 18543580.0}, {"date": "2025-04-16", "close": 55.76, "volume": 20551320.0}, {"date": "2025-04-17", "close": 55.76, "volume": 15910360.0}, {"date": "2025-04-21", "close": 54.37, "volume": 15578780.0}, {"date": "2025-04-22", "close": 55.04, "volume": 19961800.0}, {"date": "2025-04-23", "close": 55.63, "volume": 30231460.0}, {"date": "2025-04-24", "close": 56.29, "volume": 22782320.0}, {"date": "2025-04-25", "close": 56.71, "volume": 16493790.0}, {"date": "2025-04-28", "close": 56.84, "volume": 23140580.0}, {"date": "2025-04-29", "close": 57.34, "volume": 13466090.0}, {"date": "2025-04-30", "close": 57.73, "volume": 19921240.0}, {"date": "2025-05-01", "close": 58.12, "volume": 16420750.0}, {"date": "2025-05-02", "close": 59.33, "volume": 18753540.0}, {"date": "2025-05-05", "close": 59.32, "volume": 14758500.0}, {"date": "2025-05-06", "close": 59.22, "volume": 13766480.0}, {"date": "2025-05-07", "close": 59.57, "volume": 14081020.0}, {"date": "2025-05-08", "close": 59.71, "volume": 16196660.0}, {"date": "2025-05-09", "close": 59.77, "volume": 17480670.0}, {"date": "2025-05-12", "close": 61.67, "volume": 23699990.0}, {"date": "2025-05-13", "close": 61.78, "volume": 18591170.0}, {"date": "2025-05-14", "close": 61.29, "volume": 34509180.0}, {"date": "2025-05-15", "close": 64.26, "volume": 60718030.0}, {"date": "2025-05-16", "close": 63.62, "volume": 30289900.0}, {"date": "2025-05-19", "close": 63.92, "volume": 16249010.0}, {"date": "2025-05-20", "close": 63.42, "volume": 14995180.0}, {"date": "2025-05-21", "close": 63.2, "volume": 15595940.0}, {"date": "2025-05-22", "close": 63.36, "volume": 15641090.0}, {"date": "2025-05-23", "close": 63.11, "volume": 15645590.0}, {"date": "2025-05-27", "close": 63.75, "volume": 17429410.0}, {"date": "2025-05-28", "close": 63.34, "volume": 13814470.0}, {"date": "2025-05-29", "close": 63.05, "volume": 13984560.0}, {"date": "2025-05-30", "close": 63.04, "volume": 25829060.0}, {"date": "2025-06-02", "close": 63.85, "volume": 15815990.0}, {"date": "2025-06-03", "close": 64.36, "volume": 15156860.0}, {"date": "2025-06-04", "close": 64.39, "volume": 14770950.0}, {"date": "2025-06-05", "close": 64.62, "volume": 17058570.0}, {"date": "2025-06-06", "close": 66.06, "volume": 20943760.0}, {"date": "2025-06-09", "close": 65.9, "volume": 13689760.0}, {"date": "2025-06-10", "close": 65.15, "volume": 17214900.0}, {"date": "2025-06-11", "close": 64.19, "volume": 20442570.0}, {"date": "2025-06-12", "close": 65.1, "volume": 15160770.0}, {"date": "2025-06-13", "close": 64.09, "volume": 14634980.0}, {"date": "2025-06-16", "close": 65.51, "volume": 16957710.0}, {"date": "2025-06-17", "close": 65.33, "volume": 18845240.0}, {"date": "2025-06-18", "close": 65.84, "volume": 22664170.0}, {"date": "2025-06-20", "close": 66.32, "volume": 50421680.0}, {"date": "2025-06-23", "close": 67.38, "volume": 34029980.0}, {"date": "2025-06-24", "close": 67.89, "volume": 23162710.0}, {"date": "2025-06-25", "close": 68.19, "volume": 19395690.0}, {"date": "2025-06-26", "close": 68.95, "volume": 23154030.0}, {"date": "2025-06-27", "close": 68.65, "volume": 26224620.0}, {"date": "2025-06-30", "close": 69.38, "volume": 32561230.0}, {"date": "2025-07-01", "close": 69.1, "volume": 21939470.0}, {"date": "2025-07-02", "close": 68.59, "volume": 16655190.0}, {"date": "2025-07-03", "close": 69.37, "volume": 17973500.0}, {"date": "2025-07-07", "close": 68.93, "volume": 23985160.0}, {"date": "2025-07-08", "close": 68.59, "volume": 21182570.0}, {"date": "2025-07-09", "close": 69.27, "volume": 23765950.0}, {"date": "2025-07-10", "close": 68.76, "volume": 15006060.0}, {"date": "2025-07-11", "close": 67.95, "volume": 14699410.0}, {"date": "2025-07-14", "close": 67.82, "volume": 16451390.0}, {"date": "2025-07-15", "close": 67.18, "volume": 13944580.0}, {"date": "2025-07-16", "close": 67.37, "volume": 15156130.0}, {"date": "2025-07-17", "close": 68.3, "volume": 20400010.0}, {"date": "2025-07-18", "close": 68.05, "volume": 16145080.0}, {"date": "2025-07-21", "close": 68.34, "volume": 14674210.0}, {"date": "2025-07-22", "close": 68.16, "volume": 14527150.0}, {"date": "2025-07-23", "close": 68.62, "volume": 13042260.0}, {"date": "2025-07-24", "close": 68.29, "volume": 13534010.0}, {"date": "2025-07-25", "close": 68.69, "volume": 11590040.0}, {"date": "2025-07-28", "close": 67.92, "volume": 20558380.0}, {"date": "2025-07-29", "close": 67.96, "volume": 15261760.0}, {"date": "2025-07-30", "close": 68.275, "volume": 15518180.0}, {"date": "2025-07-31", "close": 68.08, "volume": 18529230.0}, {"date": "2025-08-01", "close": 67.11, "volume": 21650020.0}, {"date": "2025-08-04", "close": 68.49, "volume": 17052200.0}, {"date": "2025-08-05", "close": 67.52, "volume": 15434500.0}, {"date": "2025-08-06", "close": 69.21, "volume": 23107770.0}, {"date": "2025-08-07", "close": 69.9, "volume": 22579590.0}, {"date": "2025-08-08", "close": 71.79, "volume": 31662370.0}, {"date": "2025-08-11", "close": 70.67, "volume": 28911380.0}, {"date": "2025-08-12", "close": 71.38, "volume": 21940980.0}, {"date": "2025-08-13", "close": 70.4, "volume": 38096360.0}, {"date": "2025-08-14", "close": 69.3, "volume": 39317330.0}, {"date": "2025-08-15", "close": 66.2, "volume": 40877320.0}, {"date": "2025-08-18", "close": 66.95, "volume": 20903410.0}, {"date": "2025-08-19", "close": 66.76, "volume": 18746600.0}, {"date": "2025-08-20", "close": 67.11, "volume": 14946420.0}, {"date": "2025-08-21", "close": 67.02, "volume": 12456620.0}, {"date": "2025-08-22", "close": 67.32, "volume": 16830590.0}, {"date": "2025-08-25", "close": 67.14, "volume": 11724470.0}, {"date": "2025-08-26", "close": 68.39, "volume": 28307870.0}, {"date": "2025-08-27", "close": 68.44, "volume": 13876660.0}, {"date": "2025-08-28", "close": 69.43, "volume": 15256030.0}, {"date": "2025-08-29", "close": 69.09, "volume": 14952970.0}, {"date": "2025-09-02", "close": 67.8, "volume": 18928840.0}, {"date": "2025-09-03", "close": 67.67, "volume": 14320140.0}, {"date": "2025-09-04", "close": 67.99, "volume": 14388530.0}, {"date": "2025-09-05", "close": 66.9, "volume": 21050790.0}, {"date": "2025-09-08", "close": 66.88, "volume": 14038020.0}, {"date": "2025-09-09", "close": 67.34, "volume": 11649370.0}, {"date": "2025-09-10", "close": 68.13, "volume": 14689480.0}, {"date": "2025-09-11", "close": 67.69, "volume": 17560790.0}, {"date": "2025-09-12", "close": 66.53, "volume": 18529180.0}, {"date": "2025-09-15", "close": 67.02, "volume": 16203090.0}, {"date": "2025-09-16", "close": 66.93, "volume": 18019320.0}, {"date": "2025-09-17", "close": 67.72, "volume": 18652120.0}, {"date": "2025-09-18", "close": 68.68, "volume": 20279010.0}, {"date": "2025-09-19", "close": 68.21, "volume": 47822500.0}, {"date": "2025-09-22", "close": 67.75, "volume": 20396680.0}, {"date": "2025-09-23", "close": 67.54, "volume": 22240010.0}, {"date": "2025-09-24", "close": 67.32, "volume": 17433100.0}, {"date": "2025-09-25", "close": 67.85, "volume": 22351680.0}, {"date": "2025-09-26", "close": 67.22, "volume": 15077410.0}, {"date": "2025-09-29", "close": 67.72, "volume": 14358250.0}, {"date": "2025-09-30", "close": 68.42, "volume": 20498940.0}, {"date": "2025-10-01", "close": 68.75, "volume": 15530720.0}, {"date": "2025-10-02", "close": 68.31, "volume": 15708260.0}, {"date": "2025-10-03", "close": 67.92, "volume": 11113180.0}, {"date": "2025-10-06", "close": 68.91, "volume": 21952720.0}, {"date": "2025-10-07", "close": 68.985, "volume": 16493160.0}, {"date": "2025-10-08", "close": 70.33, "volume": 34246260.0}, {"date": "2025-10-09", "close": 69.96, "volume": 21209480.0}, {"date": "2025-10-10", "close": 67.94, "volume": 20961510.0}, {"date": "2025-10-13", "close": 67.46, "volume": 14127950.0}, {"date": "2025-10-14", "close": 68.66, "volume": 15402050.0}, {"date": "2025-10-15", "close": 69.52, "volume": 16260540.0}, {"date": "2025-10-16", "close": 69.09, "volume": 13950640.0}, {"date": "2025-10-17", "close": 70.13, "volume": 16286930.0}, {"date": "2025-10-20", "close": 70.65, "volume": 12183520.0}, {"date": "2025-10-21", "close": 70.72, "volume": 15763350.0}, {"date": "2025-10-22", "close": 70.66, "volume": 14967250.0}, {"date": "2025-10-23", "close": 70.27, "volume": 14614130.0}, {"date": "2025-10-24", "close": 70.63, "volume": 13075550.0}, {"date": "2025-10-27", "close": 71.39, "volume": 15986780.0}, {"date": "2025-10-28", "close": 72.62, "volume": 19896780.0}, {"date": "2025-10-29", "close": 71.33, "volume": 18020590.0}, {"date": "2025-10-30", "close": 72.91, "volume": 18101770.0}, {"date": "2025-10-31", "close": 73.11, "volume": 24008000.0}, {"date": "2025-11-03", "close": 74.45, "volume": 21733390.0}, {"date": "2025-11-04", "close": 72.32, "volume": 22345030.0}, {"date": "2025-11-05", "close": 72.1, "volume": 16113480.0}, {"date": "2025-11-06", "close": 71.04, "volume": 16469950.0}, {"date": "2025-11-07", "close": 71.07, "volume": 16913730.0}, {"date": "2025-11-10", "close": 72.09, "volume": 22201250.0}, {"date": "2025-11-11", "close": 71.71, "volume": 21412890.0}, {"date": "2025-11-12", "close": 73.96, "volume": 57591650.0}, {"date": "2025-11-13", "close": 77.38, "volume": 57638530.0}, {"date": "2025-11-14", "close": 78.0, "volume": 38819560.0}, {"date": "2025-11-17", "close": 77.78, "volume": 28720150.0}, {"date": "2025-11-18", "close": 77.37, "volume": 26025480.0}, {"date": "2025-11-19", "close": 78.39, "volume": 24759660.0}, {"date": "2025-11-20", "close": 75.44, "volume": 27381870.0}, {"date": "2025-11-21", "close": 76.1, "volume": 24428760.0}, {"date": "2025-11-24", "close": 76.24, "volume": 26691470.0}, {"date": "2025-11-25", "close": 76.32, "volume": 18818800.0}, {"date": "2025-11-26", "close": 76.07, "volume": 15972620.0}, {"date": "2025-11-28", "close": 76.94, "volume": 7320910.0}, {"date": "2025-12-01", "close": 76.04, "volume": 15529580.0}, {"date": "2025-12-02", "close": 76.87, "volume": 14619070.0}, {"date": "2025-12-03", "close": 77.75, "volume": 16088440.0}, {"date": "2025-12-04", "close": 77.76, "volume": 12572640.0}, {"date": "2025-12-05", "close": 77.97, "volume": 12579350.0}, {"date": "2025-12-08", "close": 78.86, "volume": 17454460.0}, {"date": "2025-12-09", "close": 79.51, "volume": 15737450.0}, {"date": "2025-12-10", "close": 80.25, "volume": 21302730.0}, {"date": "2025-12-11", "close": 79.27, "volume": 18652340.0}, {"date": "2025-12-12", "close": 77.8, "volume": 16672270.0}, {"date": "2025-12-15", "close": 78.25, "volume": 17646020.0}, {"date": "2025-12-16", "close": 77.55, "volume": 17737170.0}, {"date": "2025-12-17", "close": 76.0, "volume": 26094400.0}, {"date": "2025-12-18", "close": 76.95, "volume": 19249350.0}, {"date": "2025-12-19", "close": 78.42, "volume": 84881910.0}, {"date": "2025-12-22", "close": 78.11, "volume": 18016050.0}, {"date": "2025-12-23", "close": 78.02, "volume": 16712900.0}, {"date": "2025-12-24", "close": 78.02, "volume": 9104399.0}, {"date": "2025-12-26", "close": 78.16, "volume": 10158010.0}, {"date": "2025-12-29", "close": 77.79, "volume": 17941800.0}, {"date": "2025-12-30", "close": 77.41, "volume": 13952180.0}, {"date": "2025-12-31", "close": 77.03, "volume": 13570460.0}, {"date": "2026-01-02", "close": 76.04, "volume": 15749840.0}, {"date": "2026-01-05", "close": 75.58, "volume": 16328810.0}, {"date": "2026-01-06", "close": 75.23, "volume": 17017200.0}, {"date": "2026-01-07", "close": 74.72, "volume": 20347450.0}, {"date": "2026-01-08", "close": 73.96, "volume": 17192240.0}, {"date": "2026-01-09", "close": 73.88, "volume": 19104130.0}, {"date": "2026-01-12", "close": 74.01, "volume": 20985710.0}, {"date": "2026-01-13", "close": 75.47, "volume": 17809920.0}, {"date": "2026-01-14", "close": 74.41, "volume": 17801260.0}, {"date": "2026-01-15", "close": 75.25, "volume": 18213020.0}, {"date": "2026-01-16", "close": 75.19, "volume": 25743340.0}, {"date": "2026-01-20", "close": 73.35, "volume": 23999670.0}, {"date": "2026-01-21", "close": 73.69, "volume": 18210170.0}, {"date": "2026-01-22", "close": 74.33, "volume": 12879820.0}, {"date": "2026-01-23", "close": 74.59, "volume": 13125530.0}, {"date": "2026-01-26", "close": 77.01, "volume": 24714400.0}, {"date": "2026-01-27", "close": 78.68, "volume": 17756730.0}, {"date": "2026-01-28", "close": 78.96, "volume": 14022930.0}, {"date": "2026-01-29", "close": 78.43, "volume": 22642940.0}, {"date": "2026-01-30", "close": 78.32, "volume": 26458380.0}, {"date": "2026-02-02", "close": 80.64, "volume": 28238590.0}, {"date": "2026-02-03", "close": 83.11, "volume": 34962140.0}, {"date": "2026-02-04", "close": 81.16, "volume": 39765730.0}, {"date": "2026-02-05", "close": 82.36, "volume": 24236540.0}, {"date": "2026-02-06", "close": 84.82, "volume": 23936580.0}, {"date": "2026-02-09", "close": 86.78, "volume": 22908420.0}, {"date": "2026-02-10", "close": 86.29, "volume": 32113840.0}, {"date": "2026-02-11", "close": 85.54, "volume": 34455760.0}, {"date": "2026-02-12", "close": 75.0, "volume": 68098560.0}, {"date": "2026-02-13", "close": 76.85, "volume": 42886420.0}, {"date": "2026-02-17", "close": 76.85, "volume": 24792720.0}, {"date": "2026-02-18", "close": 78.18, "volume": 20648810.0}, {"date": "2026-02-19", "close": 78.56, "volume": 18443220.0}, {"date": "2026-02-20", "close": 79.2, "volume": 29461610.0}, {"date": "2026-02-23", "close": 77.74, "volume": 24485910.0}, {"date": "2026-02-24", "close": 78.14, "volume": 19485070.0}, {"date": "2026-02-25", "close": 79.12, "volume": 22721820.0}, {"date": "2026-02-26", "close": 78.1, "volume": 19608020.0}, {"date": "2026-02-27", "close": 79.46, "volume": 27498010.0}, {"date": "2026-03-02", "close": 79.42, "volume": 18540350.0}, {"date": "2026-03-03", "close": 78.96, "volume": 17521060.0}, {"date": "2026-03-04", "close": 80.87, "volume": 20388110.0}, {"date": "2026-03-05", "close": 80.01, "volume": 26844850.0}, {"date": "2026-03-06", "close": 78.64, "volume": 20621220.0}, {"date": "2026-03-09", "close": 76.21, "volume": 32855940.0}, {"date": "2026-03-10", "close": 77.7, "volume": 24836040.0}, {"date": "2026-03-11", "close": 78.1, "volume": 14727410.0}, {"date": "2026-03-12", "close": 77.74, "volume": 19969500.0}, {"date": "2026-03-13", "close": 78.33, "volume": 19080390.0}, {"date": "2026-03-16", "close": 78.9, "volume": 14715060.0}, {"date": "2026-03-17", "close": 79.27, "volume": 16210460.0}, {"date": "2026-03-18", "close": 77.6, "volume": 18827580.0}, {"date": "2026-03-19", "close": 78.51, "volume": 17519550.0}, {"date": "2026-03-20", "close": 77.65, "volume": 90380830.0}, {"date": "2026-03-23", "close": 78.82, "volume": 20072230.0}, {"date": "2026-03-24", "close": 80.86, "volume": 23528000.0}, {"date": "2026-03-25", "close": 81.83, "volume": 23146030.0}, {"date": "2026-03-26", "close": 82.16, "volume": 26649620.0}, {"date": "2026-03-27", "close": 79.92, "volume": 20557430.0}, {"date": "2026-03-30", "close": 77.04, "volume": 24306310.0}, {"date": "2026-03-31", "close": 77.59, "volume": 25105710.0}, {"date": "2026-04-01", "close": 77.93, "volume": 21309020.0}, {"date": "2026-04-02", "close": 79.02, "volume": 12634890.0}, {"date": "2026-04-06", "close": 80.435, "volume": 16388600.0}, {"date": "2026-04-07", "close": 80.68, "volume": 13428100.0}, {"date": "2026-04-08", "close": 83.7, "volume": 19621910.0}, {"date": "2026-04-09", "close": 83.17, "volume": 17611740.0}, {"date": "2026-04-10", "close": 82.22, "volume": 17571100.0}, {"date": "2026-04-13", "close": 82.35, "volume": 19997520.0}, {"date": "2026-04-14", "close": 82.61, "volume": 17856810.0}, {"date": "2026-04-15", "close": 82.36, "volume": 15066390.0}, {"date": "2026-04-16", "close": 84.5, "volume": 14609000.0}, {"date": "2026-04-17", "close": 86.25, "volume": 20321930.0}, {"date": "2026-04-20", "close": 87.71, "volume": 16695610.0}, {"date": "2026-04-21", "close": 89.7, "volume": 18653430.0}, {"date": "2026-04-22", "close": 89.8, "volume": 16986140.0}, {"date": "2026-04-23", "close": 88.59, "volume": 21156670.0}, {"date": "2026-04-24", "close": 89.01, "volume": 18969940.0}, {"date": "2026-04-27", "close": 88.26, "volume": 13810460.0}, {"date": "2026-04-28", "close": 86.86, "volume": 16889310.0}, {"date": "2026-04-29", "close": 89.57, "volume": 15427940.0}, {"date": "2026-04-30", "close": 91.5, "volume": 21686740.0}, {"date": "2026-05-01", "close": 91.85, "volume": 16095730.0}, {"date": "2026-05-04", "close": 92.63, "volume": 12684760.0}, {"date": "2026-05-05", "close": 94.3, "volume": 13456170.0}, {"date": "2026-05-06", "close": 91.64, "volume": 27026570.0}, {"date": "2026-05-07", "close": 92.16, "volume": 17062270.0}, {"date": "2026-05-08", "close": 96.57, "volume": 24652520.0}, {"date": "2026-05-11", "close": 98.72, "volume": 31852520.0}, {"date": "2026-05-12", "close": 99.29, "volume": 28810760.0}, {"date": "2026-05-13", "close": 101.87, "volume": 45241630.0}, {"date": "2026-05-14", "close": 115.53, "volume": 70932270.0}, {"date": "2026-05-15", "close": 118.21, "volume": 38519630.0}, {"date": "2026-05-18", "close": 118.88, "volume": 24763520.0}, {"date": "2026-05-19", "close": 115.38, "volume": 32525480.0}, {"date": "2026-05-20", "close": 114.35, "volume": 26154760.0}, {"date": "2026-05-21", "close": 118.2, "volume": 22700580.0}, {"date": "2026-05-22", "close": 120.41, "volume": 22237160.0}, {"date": "2026-05-26", "close": 118.33, "volume": 26607170.0}, {"date": "2026-05-27", "close": 119.67, "volume": 21712600.0}, {"date": "2026-05-28", "close": 118.64, "volume": 20631320.0}, {"date": "2026-05-29", "close": 120.42, "volume": 42179260.0}, {"date": "2026-06-01", "close": 121.33, "volume": 23966810.0}, {"date": "2026-06-02", "close": 128.0, "volume": 26451520.0}, {"date": "2026-06-03", "close": 126.5, "volume": 29972470.0}, {"date": "2026-06-04", "close": 130.0, "volume": 23339460.0}, {"date": "2026-06-05", "close": 121.64, "volume": 33169340.0}, {"date": "2026-06-08", "close": 124.15, "volume": 24288220.0}, {"date": "2026-06-09", "close": 120.36, "volume": 22744080.0}, {"date": "2026-06-10", "close": 118.8, "volume": 19740500.0}, {"date": "2026-06-11", "close": 121.83, "volume": 24625500.0}, {"date": "2026-06-12", "close": 121.1, "volume": 18223790.0}, {"date": "2026-06-15", "close": 120.17, "volume": 23147980.0}, {"date": "2026-06-16", "close": 119.57, "volume": 16644330.0}, {"date": "2026-06-17", "close": 117.33, "volume": 18472050.0}, {"date": "2026-06-18", "close": 119.54, "volume": 52284350.0}, {"date": "2026-06-22", "close": 121.53, "volume": 20174070.0}, {"date": "2026-06-23", "close": 121.15, "volume": 22654400.0}, {"date": "2026-06-24", "close": 119.73, "volume": 21752920.0}, {"date": "2026-06-25", "close": 118.97, "volume": 26927690.0}, {"date": "2026-06-26", "close": 113.77, "volume": 51641390.0}, {"date": "2026-06-29", "close": 117.7, "volume": 22447190.0}, {"date": "2026-06-30", "close": 117.46, "volume": 32465530.0}, {"date": "2026-07-01", "close": 117.01, "volume": 32015960.0}, {"date": "2026-07-02", "close": 112.69, "volume": 24254880.0}, {"date": "2026-07-06", "close": 113.98, "volume": 22919990.0}, {"date": "2026-07-07", "close": 111.79, "volume": 16650870.0}, {"date": "2026-07-08", "close": 113.82, "volume": 18314070.0}, {"date": "2026-07-09", "close": 118.31, "volume": 21293360.0}, {"date": "2026-07-10", "close": 121.31, "volume": 26178740.0}, {"date": "2026-07-13", "close": 119.25, "volume": 17569180.0}, {"date": "2026-07-14", "close": 117.09, "volume": 21935650.0}, {"date": "2026-07-15", "close": 111.77, "volume": 23829090.0}, {"date": "2026-07-16", "close": 109.66, "volume": 25222450.0}, {"date": "2026-07-17", "close": 111.94, "volume": 28459500.0}, {"date": "2026-07-20", "close": 110.7, "volume": 15821210.0}, {"date": "2026-07-21", "close": 112.18, "volume": 17031500.0}, {"date": "2026-07-22", "close": 112.21, "volume": 13726620.0}, {"date": "2026-07-23", "close": 112.76, "volume": 15175460.0}, {"date": "2026-07-24", "close": 114.17, "volume": 19131720.0}, {"date": "2026-07-27", "close": 114.57, "volume": 15976760.0}, {"date": "2026-07-28", "close": 115.58, "volume": 27972090.0}, {"date": "2026-07-29", "close": 112.48, "volume": 22761450.0}, {"date": "2026-07-30", "close": 113.56, "volume": 25577060.0}, {"date": "2026-07-31", "close": 115.99, "volume": 18812040.0}, {"date": "2026-08-03", "close": 115.86, "volume": 17712380.0}, {"date": "2026-08-04", "close": 121.74, "volume": 26637880.0}, {"date": "2026-08-05", "close": 121.5, "volume": 18468660.0}, {"date": "2026-08-06", "close": 120.88, "volume": 14049690.0}, {"date": "2026-08-07", "close": 121.43, "volume": 15964620.0}], "refreshing": true}