{"ticker": "CTSH", "overview": {"cik": "1058290", "ticker": "CTSH", "name": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001853867-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002031802-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001999642-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001872870-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001974721-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001853867-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001796414-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002075228-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001936541-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002075228-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008865", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001230066-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001352816-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001194455-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001645270-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001558398-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001553895-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001209494-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001738950-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001970614-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001566186-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001726500-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001478037-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001853867-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001999642-26-000014", "price_sensitive": false}]}, "description": "COGNIZANT TECHNOLOGY SOLUTIONS CORP trades as CTSH on the NASDAQ and is registered in the United States, classified under Services-Computer Programming Services (SIC 7371). Privy Trades holds 56 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $167.55K. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 167551.71, "net": -167551.71, "insiders": 2, "first_date": "2026-08-31", "last_date": "2026-09-02"}, "metrics": {"ticker": "CTSH", "has_prices": true, "as_of": "2026-08-07", "last": 57.67, "prev_close": 56.89, "change": 0.7800000000000011, "change_pct": 0.013710669713482178, "session_volume": 12627520.0, "vwap_5": 56.424725109654794, "vwap_20": 50.34574994119338, "vwap_60": 47.74940600876149, "vwap_250": 60.509448158282474, "high_52w": 86.7, "low_52w": 38.73, "avg_volume_20": 9657075.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001853867-26-000018", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "John Sunshin Kim", "who_key": "Kim John Sunshin", "role": "CLO, CAO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 158430.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider trims $158K of CTSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1853867/000185386726000018/0001853867-26-000018-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001872870-26-000017", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Ravi Kumar Singisetti", "who_key": "Singisetti Ravi Kumar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 528716.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872870/000187287026000017/0001872870-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001999642-26-000016", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Jatin P. Dalal", "who_key": "Dalal Jatin P", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 226288.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999642/000199964226000016/0001999642-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0002031802-26-000010", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Rajesh Varrier", "who_key": "Varrier Rajesh", "role": "President Operations CMD India", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13561.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "President files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031802/000203180226000010/0002031802-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001974721-26-000016", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Kathryn Diaz", "who_key": "Diaz Kathryn", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69036.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974721/000197472126000016/0001974721-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001936541-26-000018", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Surya Gummadi", "who_key": "Gummadi Surya", "role": "President - Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168618.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "President files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936541/000193654126000018/0001936541-26-000018-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0002075228-26-000024", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Alina Kerdman", "who_key": "Kerdman Alina", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13303.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075228/000207522826000024/0002075228-26-000024-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0002075228-26-000022", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Alina Kerdman", "who_key": "Kerdman Alina", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9120.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Someone inside CTSH is selling \u2014 $9K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2075228/000207522826000022/0002075228-26-000022-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001230066-26-000010", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Stephen J. Rohleder", "who_key": "ROHLEDER STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230066/000123006626000010/0001230066-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001645270-26-000008", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "John M. Dineen", "who_key": "Dineen John M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645270/000164527026000008/0001645270-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001194455-26-000013", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Sandra S. Wijnberg", "who_key": "WIJNBERG SANDRA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194455/000119445526000013/0001194455-26-000013-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001352816-26-000015", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Eric Branderiz", "who_key": "Branderiz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1352816/000135281626000015/0001352816-26-000015-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001558398-26-000010", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Leo S. Mackay Jr.", "who_key": "Mackay Leo S. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1558398/000155839826000010/0001558398-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001738950-26-000008", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Karima Silvent", "who_key": "Silvent Karima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738950/000173895026000008/0001738950-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001209494-26-000008", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Joseph M. Velli", "who_key": "VELLI JOSEPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1209494/000120949426000008/0001209494-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001553895-26-000012", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Michael Patsalos-Fox", "who_key": "Patsalos-Fox Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1553895/000155389526000012/0001553895-26-000012-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001566186-26-000012", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Archana Deskus", "who_key": "Deskus Archana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566186/000156618626000012/0001566186-26-000012-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001970614-26-000008", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Abraham Schot", "who_key": "Schot Abraham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970614/000197061426000008/0001970614-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001726500-26-000008", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Vinita Bali", "who_key": "Bali Vinita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726500/000172650026000008/0001726500-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001478037-26-000008", "src": "INSIDERS", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Zein Abdalla", "who_key": "Abdalla Zein", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on CTSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1478037/000147803726000008/0001478037-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "13DG-0000914208-26-000219", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP crosses 5% of CTSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0000914208-26-000219-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "13DG-0001027796-26-000041", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP takes a 5.7% passive stake in CTSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0001027796-26-000041-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-000342", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP crosses 5% of CTSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0002100119-26-000342-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000173", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP crosses 5% of CTSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0002100121-26-000173-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "HOUSE-2026-20034500-T14", "src": "CONGRESS", "ticker": "CTSH", "cik": "", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "ant Technology Solutions\nCorporation - Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros dumps CTSH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291820}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-630", "src": "CONGRESS", "ticker": "CTSH", "cik": "", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "Cognizant Technology Solutions Corporation - Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in CTSH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20034262-T3", "src": "CONGRESS", "ticker": "CTSH", "cik": "", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "JT Cognizant Technology Solutions\nCorporation - Class A Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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": "Hon. Kevin Hern trims CTSH ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332140}, {"id": "HOUSE-2026-20034285-T32", "src": "CONGRESS", "ticker": "CTSH", "cik": "", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "ica\nCognizant Technology Solutions\nCorporation - Class A 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": "Hon. Gilbert Cisneros adds CTSH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "HOUSE-2025-20030891-T146", "src": "CONGRESS", "ticker": "CTSH", "cik": "", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "SP Cognizant Technology Solutions\nCorporation - Class A Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells CTSH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683500}, {"id": "HOUSE-2025-20030891-T147", "src": "CONGRESS", "ticker": "CTSH", "cik": "", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "SP Cognizant Technology Solutions\nCorporation - Class A Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain files a buy in CTSH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692140}], "recent_buys": [], "institutional": [{"id": "13DG-0001027796-26-000041", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP takes a 5.7% passive stake in CTSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0001027796-26-000041-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000914208-26-000219", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP crosses 5% of CTSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0000914208-26-000219-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "13DG-0002100119-26-000342", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP crosses 5% of CTSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0002100119-26-000342-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000173", "src": "13DG", "ticker": "CTSH", "cik": "1058290", "company": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "company_raw": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "who": "Cognizant Technology Solutions Corp", "who_key": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "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": "Services-Computer Programming Services", "country": "United States", "headline": "COGNIZANT TECHNOLOGY SOLUTIONS CORP crosses 5% of CTSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058290/0002100121-26-000173-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "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": "Cognizant Technology Solutions Corporation - Class A Common Stock", "new_value": "COGNIZANT TECHNOLOGY SOLUTIONS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001058290", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001058290", "applied": 1, "detected_at": "2026-09-11T07:46:31.696789"}]}, "key_people": [{"who": "John Sunshin Kim", "who_key": "Kim John Sunshin", "role": "CLO, CAO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 158430.75, "net": -158430.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158430.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853867/000185386726000018/0001853867-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 158430.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853867/000185386726000018/0001853867-26-000018-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 100001.0, "net": -69999.0, "trades": 3, "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": "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": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "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": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 15001.0, "net": 35000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-11-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b841b834-995b-497a-a3b6-f4ca11c9c7ee/"}, {"action": "BUY", "amount": 50001.0, "date": "2016-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68f796e9-f894-4fd4-b097-563e6d9997de/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-11-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b841b834-995b-497a-a3b6-f4ca11c9c7ee/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 19005.0, "sold": 45003.0, "net": -25998.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-11-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-06-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/863c68f8-0edf-4fb7-8e8d-1d1a33ba6f44/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/556ca47a-cf91-4f62-bab5-9105616259f5/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/556ca47a-cf91-4f62-bab5-9105616259f5/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Alina Kerdman", "who_key": "Kerdman Alina", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9120.960000000001, "net": -9120.960000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9120.960000000001, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075228/000207522826000022/0002075228-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 9120.960000000001, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075228/000207522826000022/0002075228-26-000022-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -9120.960000000001}, {"date": "2026-09-02", "net": -158430.75}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001853867-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002031802-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001999642-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001872870-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001974721-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001853867-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001796414-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002075228-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001936541-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002075228-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008865", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001230066-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001352816-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001194455-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001645270-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001558398-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001553895-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001209494-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001738950-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001970614-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001566186-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001726500-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001478037-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001853867-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001999642-26-000014", "price_sensitive": false}], "performance": {"ticker": "CTSH", "has_prices": true, "summary": {"n": 18, "avg": -0.07758554796284033, "win_rate": 0.16666666666666666, "best": 0.20648535564853568, "worst": -0.37808691901218594, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 59.73, "return": -0.03448853172610071}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 60.37, "return": -0.04472420076196779}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 76.73, "return": -0.24840349276684479}, {"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": 65.95, "return": -0.12554965883244884}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 61.11, "return": -0.05629193258059234}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 59.88, "return": -0.03690714762859053}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-27", "score": 0.0, "ref_price": 82.84, "return": -0.30383872525350075}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 92.73, "return": -0.37808691901218594}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 88.88, "return": -0.3511476147614761}, {"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": 47.8, "return": 0.20648535564853568}, {"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": 47.8, "return": 0.20648535564853568}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 50.1, "return": 0.15109780439121756}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-11-14", "score": 0.0, "ref_price": 63.11, "return": -0.08619870068135}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-29", "score": 0.0, "ref_price": 61.88, "return": -0.0680349062702004}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-22", "score": 0.0, "ref_price": 61.5, "return": -0.06227642276422762}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-20", "score": 0.0, "ref_price": 67.27, "return": -0.14270848818195325}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-03-11", "score": 0.0, "ref_price": 58.31, "return": -0.010975818898988176}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 58.31, "return": -0.010975818898988176}]}, "price_series": [{"date": "2016-08-08", "close": 58.31, "volume": 5272065.0}, {"date": "2016-08-09", "close": 57.67, "volume": 4352030.0}, {"date": "2016-08-10", "close": 57.53, "volume": 2874903.0}, {"date": "2016-08-11", "close": 57.33, "volume": 3232492.0}, {"date": "2016-08-12", "close": 58.2, "volume": 3788831.0}, {"date": "2016-08-15", "close": 57.88, "volume": 5675824.0}, {"date": "2016-08-16", "close": 57.3, "volume": 3664444.0}, {"date": "2016-08-17", "close": 57.0, "volume": 5413007.0}, {"date": "2016-08-18", "close": 56.94, "volume": 3386666.0}, {"date": "2016-08-19", "close": 57.14, "volume": 3319813.0}, {"date": "2016-08-22", "close": 57.74, "volume": 2510419.0}, {"date": "2016-08-23", "close": 58.15, "volume": 5375245.0}, {"date": "2016-08-24", "close": 57.67, "volume": 4697876.0}, {"date": "2016-08-25", "close": 57.57, "volume": 2349381.0}, {"date": "2016-08-26", "close": 57.87, "volume": 3397186.0}, {"date": "2016-08-29", "close": 57.85, "volume": 2182770.0}, {"date": "2016-08-30", "close": 57.91, "volume": 2430099.0}, {"date": "2016-08-31", "close": 57.44, "volume": 3368016.0}, {"date": "2016-09-01", "close": 57.59, "volume": 3352440.0}, {"date": "2016-09-02", "close": 58.36, "volume": 3672655.0}, {"date": "2016-09-06", "close": 58.66, "volume": 2586099.0}, {"date": "2016-09-07", "close": 58.38, "volume": 3824743.0}, {"date": "2016-09-08", "close": 56.16, "volume": 5700851.0}, {"date": "2016-09-09", "close": 55.23, "volume": 4507472.0}, {"date": "2016-09-12", "close": 56.4, "volume": 5593350.0}, {"date": "2016-09-13", "close": 55.0, "volume": 6676936.0}, {"date": "2016-09-14", "close": 54.03, "volume": 4674575.0}, {"date": "2016-09-15", "close": 54.1, "volume": 6538995.0}, {"date": "2016-09-16", "close": 53.32, "volume": 7785231.0}, {"date": "2016-09-19", "close": 53.33, "volume": 4467687.0}, {"date": "2016-09-20", "close": 52.96, "volume": 5230606.0}, {"date": "2016-09-21", "close": 53.45, "volume": 3942092.0}, {"date": "2016-09-22", "close": 54.21, "volume": 5048457.0}, {"date": "2016-09-23", "close": 54.41, "volume": 4752213.0}, {"date": "2016-09-26", "close": 54.15, "volume": 4193446.0}, {"date": "2016-09-27", "close": 54.4, "volume": 2797780.0}, {"date": "2016-09-28", "close": 54.89, "volume": 5013287.0}, {"date": "2016-09-29", "close": 55.0, "volume": 4911912.0}, {"date": "2016-09-30", "close": 47.71, "volume": 53226730.0}, {"date": "2016-10-03", "close": 50.4, "volume": 16802680.0}, {"date": "2016-10-04", "close": 50.09, "volume": 7810766.0}, {"date": "2016-10-05", "close": 50.9, "volume": 5255045.0}, {"date": "2016-10-06", "close": 51.21, "volume": 4082702.0}, {"date": "2016-10-07", "close": 50.35, "volume": 3834052.0}, {"date": "2016-10-10", "close": 50.45, "volume": 2792315.0}, {"date": "2016-10-11", "close": 49.89, "volume": 3735529.0}, {"date": "2016-10-12", "close": 49.98, "volume": 3758433.0}, {"date": "2016-10-13", "close": 51.25, "volume": 9048017.0}, {"date": "2016-10-14", "close": 50.34, "volume": 6275455.0}, {"date": "2016-10-17", "close": 50.1, "volume": 3351062.0}, {"date": "2016-10-18", "close": 50.22, "volume": 4249697.0}, {"date": "2016-10-19", "close": 50.39, "volume": 3236035.0}, {"date": "2016-10-20", "close": 50.08, "volume": 5683867.0}, {"date": "2016-10-21", "close": 49.71, "volume": 4665071.0}, {"date": "2016-10-24", "close": 50.45, "volume": 6622342.0}, {"date": "2016-10-25", "close": 50.64, "volume": 7715605.0}, {"date": "2016-10-26", "close": 50.87, "volume": 3386488.0}, {"date": "2016-10-27", "close": 51.3, "volume": 3779192.0}, {"date": "2016-10-28", "close": 51.57, "volume": 5460719.0}, {"date": "2016-10-31", "close": 51.35, "volume": 3866394.0}, {"date": "2016-11-01", "close": 51.5, "volume": 4121556.0}, {"date": "2016-11-02", "close": 51.41, "volume": 3494537.0}, {"date": "2016-11-03", "close": 51.65, "volume": 5407739.0}, {"date": "2016-11-04", "close": 52.08, "volume": 8291303.0}, {"date": "2016-11-07", "close": 54.75, "volume": 10761830.0}, {"date": "2016-11-08", "close": 54.89, "volume": 6802202.0}, {"date": "2016-11-09", "close": 53.01, "volume": 21742300.0}, {"date": "2016-11-10", "close": 53.81, "volume": 9833918.0}, {"date": "2016-11-11", "close": 53.95, "volume": 10084370.0}, {"date": "2016-11-14", "close": 53.95, "volume": 8622194.0}, {"date": "2016-11-15", "close": 54.17, "volume": 5899394.0}, {"date": "2016-11-16", "close": 55.33, "volume": 7336993.0}, {"date": "2016-11-17", "close": 56.38, "volume": 10503820.0}, {"date": "2016-11-18", "close": 55.57, "volume": 10485010.0}, {"date": "2016-11-21", "close": 55.1, "volume": 6516609.0}, {"date": "2016-11-22", "close": 53.18, "volume": 13416650.0}, {"date": "2016-11-23", "close": 51.86, "volume": 11782800.0}, {"date": "2016-11-25", "close": 53.25, "volume": 5414012.0}, {"date": "2016-11-28", "close": 56.95, "volume": 24818490.0}, {"date": "2016-11-29", "close": 55.63, "volume": 7217503.0}, {"date": "2016-11-30", "close": 55.08, "volume": 5043798.0}, {"date": "2016-12-01", "close": 54.08, "volume": 6484592.0}, {"date": "2016-12-02", "close": 54.02, "volume": 4625363.0}, {"date": "2016-12-05", "close": 54.76, "volume": 6418593.0}, {"date": "2016-12-06", "close": 55.3, "volume": 5425561.0}, {"date": "2016-12-07", "close": 57.1, "volume": 8329977.0}, {"date": "2016-12-08", "close": 56.17, "volume": 6757742.0}, {"date": "2016-12-09", "close": 55.84, "volume": 3590732.0}, {"date": "2016-12-12", "close": 55.89, "volume": 4128640.0}, {"date": "2016-12-13", "close": 56.69, "volume": 5488627.0}, {"date": "2016-12-14", "close": 56.34, "volume": 5816700.0}, {"date": "2016-12-15", "close": 56.8, "volume": 3865376.0}, {"date": "2016-12-16", "close": 56.26, "volume": 6721058.0}, {"date": "2016-12-19", "close": 56.69, "volume": 3975586.0}, {"date": "2016-12-20", "close": 56.42, "volume": 2809502.0}, {"date": "2016-12-21", "close": 56.28, "volume": 2746637.0}, {"date": "2016-12-22", "close": 56.45, "volume": 4317076.0}, {"date": "2016-12-23", "close": 56.49, "volume": 3366663.0}, {"date": "2016-12-27", "close": 56.62, "volume": 2207373.0}, {"date": "2016-12-28", "close": 56.15, "volume": 2140840.0}, {"date": "2016-12-29", "close": 56.18, "volume": 1679631.0}, {"date": "2016-12-30", "close": 56.03, "volume": 2921645.0}, {"date": "2017-01-03", "close": 56.52, "volume": 3150111.0}, {"date": "2017-01-04", "close": 57.32, "volume": 3556107.0}, {"date": "2017-01-05", "close": 57.09, "volume": 5166417.0}, {"date": "2017-01-06", "close": 57.87, "volume": 6074238.0}, {"date": "2017-01-09", "close": 56.58, "volume": 7005585.0}, {"date": "2017-01-10", "close": 56.66, "volume": 4710677.0}, {"date": "2017-01-11", "close": 57.01, "volume": 6377133.0}, {"date": "2017-01-12", "close": 56.99, "volume": 3599453.0}, {"date": "2017-01-13", "close": 56.52, "volume": 6213342.0}, {"date": "2017-01-17", "close": 56.58, "volume": 3470151.0}, {"date": "2017-01-18", "close": 57.36, "volume": 3970199.0}, {"date": "2017-01-19", "close": 56.65, "volume": 3147458.0}, {"date": "2017-01-20", "close": 56.85, "volume": 4408506.0}, {"date": "2017-01-23", "close": 56.17, "volume": 4443929.0}, {"date": "2017-01-24", "close": 56.61, "volume": 3613672.0}, {"date": "2017-01-25", "close": 57.55, "volume": 5277630.0}, {"date": "2017-01-26", "close": 56.27, "volume": 3406222.0}, {"date": "2017-01-27", "close": 56.13, "volume": 3010853.0}, {"date": "2017-01-30", "close": 53.66, "volume": 9261708.0}, {"date": "2017-01-31", "close": 52.59, "volume": 10176810.0}, {"date": "2017-02-01", "close": 52.45, "volume": 7410343.0}, {"date": "2017-02-02", "close": 51.68, "volume": 7972336.0}, {"date": "2017-02-03", "close": 52.5, "volume": 6165869.0}, {"date": "2017-02-06", "close": 52.76, "volume": 7775689.0}, {"date": "2017-02-07", "close": 53.79, "volume": 7606443.0}, {"date": "2017-02-08", "close": 56.45, "volume": 20674840.0}, {"date": "2017-02-09", "close": 58.0, "volume": 13235500.0}, {"date": "2017-02-10", "close": 57.4, "volume": 6935534.0}, {"date": "2017-02-13", "close": 57.64, "volume": 6744771.0}, {"date": "2017-02-14", "close": 57.36, "volume": 10115420.0}, {"date": "2017-02-15", "close": 58.13, "volume": 5636172.0}, {"date": "2017-02-16", "close": 58.1, "volume": 4158165.0}, {"date": "2017-02-17", "close": 57.96, "volume": 3777629.0}, {"date": "2017-02-21", "close": 58.62, "volume": 3964420.0}, {"date": "2017-02-22", "close": 58.75, "volume": 3238914.0}, {"date": "2017-02-23", "close": 59.15, "volume": 3676991.0}, {"date": "2017-02-24", "close": 59.5, "volume": 3169395.0}, {"date": "2017-02-27", "close": 59.58, "volume": 4908486.0}, {"date": "2017-02-28", "close": 59.27, "volume": 5466255.0}, {"date": "2017-03-01", "close": 60.25, "volume": 5163273.0}, {"date": "2017-03-02", "close": 60.17, "volume": 2850845.0}, {"date": "2017-03-03", "close": 59.88, "volume": 5101464.0}, {"date": "2017-03-06", "close": 58.83, "volume": 5801207.0}, {"date": "2017-03-07", "close": 57.84, "volume": 5336508.0}, {"date": "2017-03-08", "close": 57.49, "volume": 5617903.0}, {"date": "2017-03-09", "close": 57.67, "volume": 4193560.0}, {"date": "2017-03-10", "close": 58.74, "volume": 5171881.0}, {"date": "2017-03-13", "close": 59.25, "volume": 3691170.0}, {"date": "2017-03-14", "close": 59.16, "volume": 3696925.0}, {"date": "2017-03-15", "close": 59.26, "volume": 3216822.0}, {"date": "2017-03-16", "close": 59.41, "volume": 3559970.0}, {"date": "2017-03-17", "close": 58.56, "volume": 6738300.0}, {"date": "2017-03-20", "close": 58.98, "volume": 4464153.0}, {"date": "2017-03-21", "close": 58.53, "volume": 3243573.0}, {"date": "2017-03-22", "close": 59.46, "volume": 4384307.0}, {"date": "2017-03-23", "close": 58.76, "volume": 4737701.0}, {"date": "2017-03-24", "close": 58.62, "volume": 2988236.0}, {"date": "2017-03-27", "close": 58.71, "volume": 3187782.0}, {"date": "2017-03-28", "close": 59.04, "volume": 3814462.0}, {"date": "2017-03-29", "close": 59.08, "volume": 3267800.0}, {"date": "2017-03-30", "close": 59.24, "volume": 1771215.0}, {"date": "2017-03-31", "close": 59.52, "volume": 3463580.0}, {"date": "2017-04-03", "close": 58.25, "volume": 5459727.0}, {"date": "2017-04-04", "close": 58.21, "volume": 3772944.0}, {"date": "2017-04-05", "close": 58.06, "volume": 4114286.0}, {"date": "2017-04-06", "close": 58.14, "volume": 3085473.0}, {"date": "2017-04-07", "close": 58.43, "volume": 3234869.0}, {"date": "2017-04-10", "close": 58.97, "volume": 4501007.0}, {"date": "2017-04-11", "close": 58.88, "volume": 3612932.0}, {"date": "2017-04-12", "close": 58.66, "volume": 2590719.0}, {"date": "2017-04-13", "close": 58.35, "volume": 3872285.0}, {"date": "2017-04-17", "close": 58.7, "volume": 2931828.0}, {"date": "2017-04-18", "close": 57.87, "volume": 5333546.0}, {"date": "2017-04-19", "close": 57.97, "volume": 4071255.0}, {"date": "2017-04-20", "close": 57.78, "volume": 5151968.0}, {"date": "2017-04-21", "close": 57.85, "volume": 4736533.0}, {"date": "2017-04-24", "close": 58.89, "volume": 4201668.0}, {"date": "2017-04-25", "close": 59.09, "volume": 3108844.0}, {"date": "2017-04-26", "close": 59.42, "volume": 3920633.0}, {"date": "2017-04-27", "close": 59.7, "volume": 3230001.0}, {"date": "2017-04-28", "close": 60.23, "volume": 4694358.0}, {"date": "2017-05-01", "close": 60.35, "volume": 5005285.0}, {"date": "2017-05-02", "close": 60.49, "volume": 3958193.0}, {"date": "2017-05-03", "close": 60.56, "volume": 3562530.0}, {"date": "2017-05-04", "close": 60.75, "volume": 5479618.0}, {"date": "2017-05-05", "close": 63.22, "volume": 8224676.0}, {"date": "2017-05-08", "close": 64.28, "volume": 6828375.0}, {"date": "2017-05-09", "close": 64.17, "volume": 3534020.0}, {"date": "2017-05-10", "close": 63.97, "volume": 3430070.0}, {"date": "2017-05-11", "close": 64.25, "volume": 3052831.0}, {"date": "2017-05-12", "close": 64.39, "volume": 4268792.0}, {"date": "2017-05-15", "close": 64.49, "volume": 3891454.0}, {"date": "2017-05-16", "close": 65.19, "volume": 3239812.0}, {"date": "2017-05-17", "close": 64.5, "volume": 3892923.0}, {"date": "2017-05-18", "close": 65.02, "volume": 4029632.0}, {"date": "2017-05-19", "close": 65.42, "volume": 3559680.0}, {"date": "2017-05-22", "close": 65.79, "volume": 3313689.0}, {"date": "2017-05-23", "close": 66.01, "volume": 4913136.0}, {"date": "2017-05-24", "close": 66.49, "volume": 3092718.0}, {"date": "2017-05-25", "close": 66.88, "volume": 4342756.0}, {"date": "2017-05-26", "close": 66.79, "volume": 2559411.0}, {"date": "2017-05-30", "close": 66.49, "volume": 5077526.0}, {"date": "2017-05-31", "close": 66.91, "volume": 3848500.0}, {"date": "2017-06-01", "close": 67.39, "volume": 3770282.0}, {"date": "2017-06-02", "close": 67.47, "volume": 6530984.0}, {"date": "2017-06-05", "close": 67.56, "volume": 2297745.0}, {"date": "2017-06-06", "close": 67.41, "volume": 5665664.0}, {"date": "2017-06-07", "close": 66.96, "volume": 4746594.0}, {"date": "2017-06-08", "close": 66.87, "volume": 3332030.0}, {"date": "2017-06-09", "close": 66.31, "volume": 4296053.0}, {"date": "2017-06-12", "close": 66.29, "volume": 4236225.0}, {"date": "2017-06-13", "close": 66.43, "volume": 4601050.0}, {"date": "2017-06-14", "close": 66.47, "volume": 3198388.0}, {"date": "2017-06-15", "close": 66.39, "volume": 3998258.0}, {"date": "2017-06-16", "close": 66.59, "volume": 10411140.0}, {"date": "2017-06-19", "close": 67.4, "volume": 3246745.0}, {"date": "2017-06-20", "close": 67.27, "volume": 2722760.0}, {"date": "2017-06-21", "close": 67.91, "volume": 3428438.0}, {"date": "2017-06-22", "close": 67.12, "volume": 4992222.0}, {"date": "2017-06-23", "close": 67.38, "volume": 4541803.0}, {"date": "2017-06-26", "close": 67.46, "volume": 3139926.0}, {"date": "2017-06-27", "close": 66.53, "volume": 3051721.0}, {"date": "2017-06-28", "close": 67.03, "volume": 4151718.0}, {"date": "2017-06-29", "close": 66.14, "volume": 3701454.0}, {"date": "2017-06-30", "close": 66.4, "volume": 3926885.0}, {"date": "2017-07-03", "close": 66.7, "volume": 1294308.0}, {"date": "2017-07-05", "close": 66.89, "volume": 2612864.0}, {"date": "2017-07-06", "close": 66.29, "volume": 2362431.0}, {"date": "2017-07-07", "close": 66.96, "volume": 2445020.0}, {"date": "2017-07-10", "close": 67.28, "volume": 2212407.0}, {"date": "2017-07-11", "close": 67.6, "volume": 1904071.0}, {"date": "2017-07-12", "close": 68.13, "volume": 3177122.0}, {"date": "2017-07-13", "close": 67.9, "volume": 3844920.0}, {"date": "2017-07-14", "close": 68.83, "volume": 3136578.0}, {"date": "2017-07-17", "close": 68.89, "volume": 2507078.0}, {"date": "2017-07-18", "close": 68.79, "volume": 2436399.0}, {"date": "2017-07-19", "close": 69.5, "volume": 2792304.0}, {"date": "2017-07-20", "close": 69.96, "volume": 2555800.0}, {"date": "2017-07-21", "close": 69.98, "volume": 2889434.0}, {"date": "2017-07-24", "close": 69.96, "volume": 3488191.0}, {"date": "2017-07-25", "close": 69.97, "volume": 2598664.0}, {"date": "2017-07-26", "close": 70.05, "volume": 2206134.0}, {"date": "2017-07-27", "close": 69.72, "volume": 3249540.0}, {"date": "2017-07-28", "close": 69.32, "volume": 3926121.0}, {"date": "2017-07-31", "close": 69.32, "volume": 4589427.0}, {"date": "2017-08-01", "close": 69.51, "volume": 4514099.0}, {"date": "2017-08-02", "close": 68.52, "volume": 8021454.0}, {"date": "2017-08-03", "close": 69.95, "volume": 5882653.0}, {"date": "2017-08-04", "close": 71.18, "volume": 4555435.0}, {"date": "2017-08-07", "close": 69.59, "volume": 4235081.0}, {"date": "2017-08-08", "close": 70.28, "volume": 3709161.0}, {"date": "2017-08-09", "close": 71.01, "volume": 3718461.0}, {"date": "2017-08-10", "close": 70.01, "volume": 3098881.0}, {"date": "2017-08-11", "close": 70.61, "volume": 3453531.0}, {"date": "2017-08-14", "close": 71.84, "volume": 2598317.0}, {"date": "2017-08-15", "close": 71.67, "volume": 4297978.0}, {"date": "2017-08-16", "close": 72.06, "volume": 2392070.0}, {"date": "2017-08-17", "close": 70.39, "volume": 3055673.0}, {"date": "2017-08-18", "close": 70.07, "volume": 2636472.0}, {"date": "2017-08-21", "close": 69.52, "volume": 2427750.0}, {"date": "2017-08-22", "close": 70.15, "volume": 2918268.0}, {"date": "2017-08-23", "close": 70.02, "volume": 2021408.0}, {"date": "2017-08-24", "close": 69.82, "volume": 1473591.0}, {"date": "2017-08-25", "close": 69.78, "volume": 2958991.0}, {"date": "2017-08-28", "close": 69.96, "volume": 2961937.0}, {"date": "2017-08-29", "close": 69.65, "volume": 1666300.0}, {"date": "2017-08-30", "close": 69.67, "volume": 1943424.0}, {"date": "2017-08-31", "close": 70.77, "volume": 3356226.0}, {"date": "2017-09-01", "close": 70.83, "volume": 2862122.0}, {"date": "2017-09-05", "close": 70.54, "volume": 1983198.0}, {"date": "2017-09-06", "close": 70.93, "volume": 1634931.0}, {"date": "2017-09-07", "close": 71.42, "volume": 2174159.0}, {"date": "2017-09-08", "close": 71.1, "volume": 2480022.0}, {"date": "2017-09-11", "close": 72.18, "volume": 3160970.0}, {"date": "2017-09-12", "close": 72.84, "volume": 2854475.0}, {"date": "2017-09-13", "close": 72.27, "volume": 3279581.0}, {"date": "2017-09-14", "close": 71.74, "volume": 3333319.0}, {"date": "2017-09-15", "close": 71.82, "volume": 3927830.0}, {"date": "2017-09-18", "close": 72.04, "volume": 1565496.0}, {"date": "2017-09-19", "close": 72.5, "volume": 2438066.0}, {"date": "2017-09-20", "close": 72.46, "volume": 1374599.0}, {"date": "2017-09-21", "close": 71.86, "volume": 2298309.0}, {"date": "2017-09-22", "close": 72.06, "volume": 3568271.0}, {"date": "2017-09-25", "close": 71.69, "volume": 2195801.0}, {"date": "2017-09-26", "close": 71.62, "volume": 3767991.0}, {"date": "2017-09-27", "close": 71.91, "volume": 2037406.0}, {"date": "2017-09-28", "close": 72.14, "volume": 1566542.0}, {"date": "2017-09-29", "close": 72.54, "volume": 1946324.0}, {"date": "2017-10-02", "close": 72.45, "volume": 1897133.0}, {"date": "2017-10-03", "close": 72.55, "volume": 2638557.0}, {"date": "2017-10-04", "close": 72.65, "volume": 4466894.0}, {"date": "2017-10-05", "close": 73.2, "volume": 3628244.0}, {"date": "2017-10-06", "close": 73.8, "volume": 2201475.0}, {"date": "2017-10-09", "close": 73.65, "volume": 1924622.0}, {"date": "2017-10-10", "close": 74.0, "volume": 2089174.0}, {"date": "2017-10-11", "close": 73.6, "volume": 2467480.0}, {"date": "2017-10-12", "close": 74.09, "volume": 2706646.0}, {"date": "2017-10-13", "close": 74.38, "volume": 1466207.0}, {"date": "2017-10-16", "close": 74.17, "volume": 1215122.0}, {"date": "2017-10-17", "close": 73.97, "volume": 1387198.0}, {"date": "2017-10-18", "close": 73.94, "volume": 2050704.0}, {"date": "2017-10-19", "close": 74.27, "volume": 1657988.0}, {"date": "2017-10-20", "close": 74.8, "volume": 2905166.0}, {"date": "2017-10-23", "close": 74.4, "volume": 2665926.0}, {"date": "2017-10-24", "close": 74.69, "volume": 3537839.0}, {"date": "2017-10-25", "close": 74.25, "volume": 2374863.0}, {"date": "2017-10-26", "close": 74.58, "volume": 3390160.0}, {"date": "2017-10-27", "close": 75.39, "volume": 3423690.0}, {"date": "2017-10-30", "close": 75.51, "volume": 4155396.0}, {"date": "2017-10-31", "close": 75.67, "volume": 6025614.0}, {"date": "2017-11-01", "close": 73.54, "volume": 9993054.0}, {"date": "2017-11-02", "close": 74.36, "volume": 4425853.0}, {"date": "2017-11-03", "close": 74.27, "volume": 3792398.0}, {"date": "2017-11-06", "close": 74.78, "volume": 3183333.0}, {"date": "2017-11-07", "close": 74.65, "volume": 3161629.0}, {"date": "2017-11-08", "close": 74.38, "volume": 2556327.0}, {"date": "2017-11-09", "close": 73.94, "volume": 2137864.0}, {"date": "2017-11-10", "close": 74.26, "volume": 2591896.0}, {"date": "2017-11-13", "close": 74.56, "volume": 1743827.0}, {"date": "2017-11-14", "close": 74.97, "volume": 2261429.0}, {"date": "2017-11-15", "close": 74.09, "volume": 3196191.0}, {"date": "2017-11-16", "close": 75.38, "volume": 3370793.0}, {"date": "2017-11-17", "close": 72.91, "volume": 4523457.0}, {"date": "2017-11-20", "close": 71.9, "volume": 5754502.0}, {"date": "2017-11-21", "close": 71.77, "volume": 4244561.0}, {"date": "2017-11-22", "close": 71.71, "volume": 2537745.0}, {"date": "2017-11-24", "close": 72.27, "volume": 1827562.0}, {"date": "2017-11-27", "close": 72.4, "volume": 3993994.0}, {"date": "2017-11-28", "close": 72.87, "volume": 3507348.0}, {"date": "2017-11-29", "close": 72.11, "volume": 3080880.0}, {"date": "2017-11-30", "close": 72.28, "volume": 3875119.0}, {"date": "2017-12-01", "close": 71.36, "volume": 4769969.0}, {"date": "2017-12-04", "close": 70.32, "volume": 4569243.0}, {"date": "2017-12-05", "close": 70.43, "volume": 3263003.0}, {"date": "2017-12-06", "close": 71.5, "volume": 4719028.0}, {"date": "2017-12-07", "close": 71.61, "volume": 5680559.0}, {"date": "2017-12-08", "close": 71.82, "volume": 3285911.0}, {"date": "2017-12-11", "close": 71.56, "volume": 2318297.0}, {"date": "2017-12-12", "close": 71.45, "volume": 4501460.0}, {"date": "2017-12-13", "close": 71.19, "volume": 2848467.0}, {"date": "2017-12-14", "close": 71.81, "volume": 4694162.0}, {"date": "2017-12-15", "close": 72.08, "volume": 8217735.0}, {"date": "2017-12-18", "close": 71.87, "volume": 3078987.0}, {"date": "2017-12-19", "close": 71.93, "volume": 2672017.0}, {"date": "2017-12-20", "close": 72.71, "volume": 3330532.0}, {"date": "2017-12-21", "close": 72.4, "volume": 4739921.0}, {"date": "2017-12-22", "close": 71.7, "volume": 5831050.0}, {"date": "2017-12-26", "close": 71.24, "volume": 2052252.0}, {"date": "2017-12-27", "close": 71.2, "volume": 2593636.0}, {"date": "2017-12-28", "close": 71.39, "volume": 1900596.0}, {"date": "2017-12-29", "close": 71.02, "volume": 2207394.0}, {"date": "2018-01-02", "close": 70.95, "volume": 2979660.0}, {"date": "2018-01-03", "close": 71.55, "volume": 4317099.0}, {"date": "2018-01-04", "close": 72.68, "volume": 3444345.0}, {"date": "2018-01-05", "close": 73.3, "volume": 2863194.0}, {"date": "2018-01-08", "close": 73.37, "volume": 3305375.0}, {"date": "2018-01-09", "close": 73.46, "volume": 3018318.0}, {"date": "2018-01-10", "close": 73.97, "volume": 3452424.0}, {"date": "2018-01-11", "close": 74.01, "volume": 3888589.0}, {"date": "2018-01-12", "close": 74.56, "volume": 3770225.0}, {"date": "2018-01-16", "close": 74.73, "volume": 3436808.0}, {"date": "2018-01-17", "close": 75.84, "volume": 4169500.0}, {"date": "2018-01-18", "close": 76.75, "volume": 5518247.0}, {"date": "2018-01-19", "close": 77.29, "volume": 3177037.0}, {"date": "2018-01-22", "close": 77.96, "volume": 3841735.0}, {"date": "2018-01-23", "close": 78.26, "volume": 2702874.0}, {"date": "2018-01-24", "close": 78.45, "volume": 3655908.0}, {"date": "2018-01-25", "close": 77.95, "volume": 2741770.0}, {"date": "2018-01-26", "close": 78.43, "volume": 2425046.0}, {"date": "2018-01-29", "close": 78.15, "volume": 2734826.0}, {"date": "2018-01-30", "close": 77.76, "volume": 2796982.0}, {"date": "2018-01-31", "close": 77.98, "volume": 3222717.0}, {"date": "2018-02-01", "close": 77.5, "volume": 3130789.0}, {"date": "2018-02-02", "close": 75.72, "volume": 5208565.0}, {"date": "2018-02-05", "close": 73.29, "volume": 4282534.0}, {"date": "2018-02-06", "close": 73.9, "volume": 6512030.0}, {"date": "2018-02-07", "close": 76.52, "volume": 7111541.0}, {"date": "2018-02-08", "close": 75.16, "volume": 6965999.0}, {"date": "2018-02-09", "close": 76.29, "volume": 6533948.0}, {"date": "2018-02-12", "close": 77.43, "volume": 5633796.0}, {"date": "2018-02-13", "close": 78.11, "volume": 4107805.0}, {"date": "2018-02-14", "close": 79.82, "volume": 4772067.0}, {"date": "2018-02-15", "close": 81.37, "volume": 3359129.0}, {"date": "2018-02-16", "close": 80.95, "volume": 4616471.0}, {"date": "2018-02-20", "close": 81.54, "volume": 3907347.0}, {"date": "2018-02-21", "close": 81.8, "volume": 4607864.0}, {"date": "2018-02-22", "close": 81.61, "volume": 3358177.0}, {"date": "2018-02-23", "close": 82.53, "volume": 3540628.0}, {"date": "2018-02-26", "close": 82.97, "volume": 2867647.0}, {"date": "2018-02-27", "close": 82.51, "volume": 2908236.0}, {"date": "2018-02-28", "close": 82.02, "volume": 2613762.0}, {"date": "2018-03-01", "close": 80.65, "volume": 3738979.0}, {"date": "2018-03-02", "close": 81.28, "volume": 3055143.0}, {"date": "2018-03-05", "close": 82.27, "volume": 2353503.0}, {"date": "2018-03-06", "close": 83.07, "volume": 2907474.0}, {"date": "2018-03-07", "close": 83.25, "volume": 2684480.0}, {"date": "2018-03-08", "close": 83.22, "volume": 3314280.0}, {"date": "2018-03-09", "close": 84.71, "volume": 2996009.0}, {"date": "2018-03-12", "close": 84.07, "volume": 4499721.0}, {"date": "2018-03-13", "close": 83.79, "volume": 2279099.0}, {"date": "2018-03-14", "close": 83.63, "volume": 2218365.0}, {"date": "2018-03-15", "close": 84.83, "volume": 2960501.0}, {"date": "2018-03-16", "close": 84.6, "volume": 4068751.0}, {"date": "2018-03-19", "close": 83.81, "volume": 3115096.0}, {"date": "2018-03-20", "close": 84.31, "volume": 3139209.0}, {"date": "2018-03-21", "close": 83.35, "volume": 3694587.0}, {"date": "2018-03-22", "close": 80.97, "volume": 5194568.0}, {"date": "2018-03-23", "close": 79.26, "volume": 3093516.0}, {"date": "2018-03-26", "close": 81.63, "volume": 3615602.0}, {"date": "2018-03-27", "close": 80.08, "volume": 3352593.0}, {"date": "2018-03-28", "close": 79.67, "volume": 3674370.0}, {"date": "2018-03-29", "close": 80.5, "volume": 4699590.0}, {"date": "2018-04-02", "close": 79.21, "volume": 4687779.0}, {"date": "2018-04-03", "close": 80.05, "volume": 3699729.0}, {"date": "2018-04-04", "close": 80.72, "volume": 3968085.0}, {"date": "2018-04-05", "close": 80.92, "volume": 2332140.0}, {"date": "2018-04-06", "close": 79.07, "volume": 3530576.0}, {"date": "2018-04-09", "close": 78.91, "volume": 3236399.0}, {"date": "2018-04-10", "close": 80.4, "volume": 3192226.0}, {"date": "2018-04-11", "close": 79.93, "volume": 2491363.0}, {"date": "2018-04-12", "close": 81.55, "volume": 3610356.0}, {"date": "2018-04-13", "close": 80.82, "volume": 2777846.0}, {"date": "2018-04-16", "close": 81.77, "volume": 2269365.0}, {"date": "2018-04-17", "close": 82.19, "volume": 3568884.0}, {"date": "2018-04-18", "close": 82.7, "volume": 2398070.0}, {"date": "2018-04-19", "close": 82.37, "volume": 1854129.0}, {"date": "2018-04-20", "close": 81.77, "volume": 3053681.0}, {"date": "2018-04-23", "close": 81.57, "volume": 2121754.0}, {"date": "2018-04-24", "close": 80.8, "volume": 3010824.0}, {"date": "2018-04-25", "close": 80.91, "volume": 2340425.0}, {"date": "2018-04-26", "close": 81.73, "volume": 3217045.0}, {"date": "2018-04-27", "close": 81.62, "volume": 2227700.0}, {"date": "2018-04-30", "close": 81.82, "volume": 2642925.0}, {"date": "2018-05-01", "close": 81.82, "volume": 2212475.0}, {"date": "2018-05-02", "close": 81.38, "volume": 3099913.0}, {"date": "2018-05-03", "close": 81.36, "volume": 3284371.0}, {"date": "2018-05-04", "close": 82.17, "volume": 3795018.0}, {"date": "2018-05-07", "close": 77.86, "volume": 9361488.0}, {"date": "2018-05-08", "close": 75.55, "volume": 7462086.0}, {"date": "2018-05-09", "close": 75.03, "volume": 6843955.0}, {"date": "2018-05-10", "close": 75.95, "volume": 3193465.0}, {"date": "2018-05-11", "close": 76.58, "volume": 3678740.0}, {"date": "2018-05-14", "close": 75.86, "volume": 3991851.0}, {"date": "2018-05-15", "close": 75.46, "volume": 2997715.0}, {"date": "2018-05-16", "close": 75.39, "volume": 2368546.0}, {"date": "2018-05-17", "close": 75.78, "volume": 3605372.0}, {"date": "2018-05-18", "close": 76.04, "volume": 3210541.0}, {"date": "2018-05-21", "close": 75.75, "volume": 1882752.0}, {"date": "2018-05-22", "close": 75.24, "volume": 4025479.0}, {"date": "2018-05-23", "close": 75.76, "volume": 2841235.0}, {"date": "2018-05-24", "close": 75.93, "volume": 2966862.0}, {"date": "2018-05-25", "close": 75.78, "volume": 2708549.0}, {"date": "2018-05-29", "close": 74.41, "volume": 3534425.0}, {"date": "2018-05-30", "close": 75.69, "volume": 3436647.0}, {"date": "2018-05-31", "close": 75.35, "volume": 6622155.0}, {"date": "2018-06-01", "close": 76.87, "volume": 3089141.0}, {"date": "2018-06-04", "close": 77.22, "volume": 2792054.0}, {"date": "2018-06-05", "close": 77.03, "volume": 2290010.0}, {"date": "2018-06-06", "close": 78.14, "volume": 2752055.0}, {"date": "2018-06-07", "close": 76.72, "volume": 3463509.0}, {"date": "2018-06-08", "close": 77.11, "volume": 2504321.0}, {"date": "2018-06-11", "close": 76.97, "volume": 1903430.0}, {"date": "2018-06-12", "close": 78.25, "volume": 3741088.0}, {"date": "2018-06-13", "close": 78.02, "volume": 3407258.0}, {"date": "2018-06-14", "close": 78.55, "volume": 3179251.0}, {"date": "2018-06-15", "close": 80.7, "volume": 9438599.0}, {"date": "2018-06-18", "close": 80.01, "volume": 4458835.0}, {"date": "2018-06-19", "close": 79.2, "volume": 3146373.0}, {"date": "2018-06-20", "close": 78.82, "volume": 3149699.0}, {"date": "2018-06-21", "close": 77.68, "volume": 2711225.0}, {"date": "2018-06-22", "close": 78.7, "volume": 5724006.0}, {"date": "2018-06-25", "close": 77.96, "volume": 4428846.0}, {"date": "2018-06-26", "close": 78.45, "volume": 2800379.0}, {"date": "2018-06-27", "close": 77.38, "volume": 3600998.0}, {"date": "2018-06-28", "close": 79.02, "volume": 3104715.0}, {"date": "2018-06-29", "close": 78.99, "volume": 3667298.0}, {"date": "2018-07-02", "close": 79.49, "volume": 2554457.0}, {"date": "2018-07-03", "close": 79.9, "volume": 1637195.0}, {"date": "2018-07-05", "close": 79.89, "volume": 3605099.0}, {"date": "2018-07-06", "close": 80.56, "volume": 2041007.0}, {"date": "2018-07-09", "close": 80.98, "volume": 2060898.0}, {"date": "2018-07-10", "close": 81.75, "volume": 2275408.0}, {"date": "2018-07-11", "close": 81.59, "volume": 3006720.0}, {"date": "2018-07-12", "close": 83.32, "volume": 3599740.0}, {"date": "2018-07-13", "close": 81.71, "volume": 4163144.0}, {"date": "2018-07-16", "close": 81.96, "volume": 3025734.0}, {"date": "2018-07-17", "close": 82.74, "volume": 2405476.0}, {"date": "2018-07-18", "close": 82.33, "volume": 2223793.0}, {"date": "2018-07-19", "close": 82.38, "volume": 2229969.0}, {"date": "2018-07-20", "close": 82.24, "volume": 2338323.0}, {"date": "2018-07-23", "close": 82.67, "volume": 1933407.0}, {"date": "2018-07-24", "close": 82.26, "volume": 2611918.0}, {"date": "2018-07-25", "close": 82.84, "volume": 3107069.0}, {"date": "2018-07-26", "close": 82.72, "volume": 1813695.0}, {"date": "2018-07-27", "close": 81.56, "volume": 2427282.0}, {"date": "2018-07-30", "close": 80.76, "volume": 2791411.0}, {"date": "2018-07-31", "close": 81.5, "volume": 3416201.0}, {"date": "2018-08-01", "close": 82.09, "volume": 3570592.0}, {"date": "2018-08-02", "close": 76.86, "volume": 12189580.0}, {"date": "2018-08-03", "close": 77.82, "volume": 5646941.0}, {"date": "2018-08-06", "close": 78.49, "volume": 3399739.0}, {"date": "2018-08-07", "close": 78.07, "volume": 2219557.0}, {"date": "2018-08-08", "close": 77.24, "volume": 2221388.0}, {"date": "2018-08-09", "close": 76.26, "volume": 4204467.0}, {"date": "2018-08-10", "close": 75.56, "volume": 2840198.0}, {"date": "2018-08-13", "close": 75.42, "volume": 2933412.0}, {"date": "2018-08-14", "close": 75.22, "volume": 3949789.0}, {"date": "2018-08-15", "close": 74.54, "volume": 3155356.0}, {"date": "2018-08-16", "close": 75.1, "volume": 3379265.0}, {"date": "2018-08-17", "close": 75.56, "volume": 3337119.0}, {"date": "2018-08-20", "close": 74.91, "volume": 3200638.0}, {"date": "2018-08-21", "close": 74.9, "volume": 2236514.0}, {"date": "2018-08-22", "close": 75.26, "volume": 2341239.0}, {"date": "2018-08-23", "close": 75.11, "volume": 2202691.0}, {"date": "2018-08-24", "close": 75.86, "volume": 2399000.0}, {"date": "2018-08-27", "close": 76.61, "volume": 2786718.0}, {"date": "2018-08-28", "close": 76.66, "volume": 2170664.0}, {"date": "2018-08-29", "close": 77.69, "volume": 2790109.0}, {"date": "2018-08-30", "close": 77.39, "volume": 2311666.0}, {"date": "2018-08-31", "close": 78.43, "volume": 3340450.0}, {"date": "2018-09-04", "close": 75.64, "volume": 6905589.0}, {"date": "2018-09-05", "close": 75.29, "volume": 3336648.0}, {"date": "2018-09-06", "close": 75.72, "volume": 2574905.0}, {"date": "2018-09-07", "close": 75.73, "volume": 3104092.0}, {"date": "2018-09-10", "close": 75.56, "volume": 2641101.0}, {"date": "2018-09-11", "close": 76.61, "volume": 2481941.0}, {"date": "2018-09-12", "close": 75.7, "volume": 2863631.0}, {"date": "2018-09-13", "close": 77.2, "volume": 3964565.0}, {"date": "2018-09-14", "close": 76.28, "volume": 3115632.0}, {"date": "2018-09-17", "close": 75.96, "volume": 3051856.0}, {"date": "2018-09-18", "close": 76.88, "volume": 2592556.0}, {"date": "2018-09-19", "close": 76.1, "volume": 1759522.0}, {"date": "2018-09-20", "close": 77.17, "volume": 2343758.0}, {"date": "2018-09-21", "close": 77.61, "volume": 5352945.0}, {"date": "2018-09-24", "close": 77.27, "volume": 2637951.0}, {"date": "2018-09-25", "close": 76.82, "volume": 2218884.0}, {"date": "2018-09-26", "close": 76.79, "volume": 2227574.0}, {"date": "2018-09-27", "close": 76.76, "volume": 2548912.0}, {"date": "2018-09-28", "close": 77.15, "volume": 2537153.0}, {"date": "2018-10-01", "close": 76.98, "volume": 2248681.0}, {"date": "2018-10-02", "close": 77.28, "volume": 2954994.0}, {"date": "2018-10-03", "close": 76.56, "volume": 2081657.0}, {"date": "2018-10-04", "close": 76.1, "volume": 3385442.0}, {"date": "2018-10-05", "close": 75.21, "volume": 3011358.0}, {"date": "2018-10-08", "close": 74.11, "volume": 3340434.0}, {"date": "2018-10-09", "close": 73.97, "volume": 2247991.0}, {"date": "2018-10-10", "close": 71.44, "volume": 4056982.0}, {"date": "2018-10-11", "close": 70.29, "volume": 4632850.0}, {"date": "2018-10-12", "close": 72.17, "volume": 4664112.0}, {"date": "2018-10-15", "close": 72.01, "volume": 3250957.0}, {"date": "2018-10-16", "close": 73.5, "volume": 3639190.0}, {"date": "2018-10-17", "close": 73.99, "volume": 2594143.0}, {"date": "2018-10-18", "close": 73.59, "volume": 3690199.0}, {"date": "2018-10-19", "close": 73.69, "volume": 3105466.0}, {"date": "2018-10-22", "close": 73.59, "volume": 2125966.0}, {"date": "2018-10-23", "close": 73.41, "volume": 4078097.0}, {"date": "2018-10-24", "close": 70.15, "volume": 3610789.0}, {"date": "2018-10-25", "close": 71.48, "volume": 3582015.0}, {"date": "2018-10-26", "close": 70.53, "volume": 3806642.0}, {"date": "2018-10-29", "close": 69.22, "volume": 6573590.0}, {"date": "2018-10-30", "close": 66.52, "volume": 9640257.0}, {"date": "2018-10-31", "close": 69.03, "volume": 5550273.0}, {"date": "2018-11-01", "close": 68.78, "volume": 5495332.0}, {"date": "2018-11-02", "close": 69.5, "volume": 3703622.0}, {"date": "2018-11-05", "close": 69.46, "volume": 2982647.0}, {"date": "2018-11-06", "close": 69.65, "volume": 2463545.0}, {"date": "2018-11-07", "close": 71.37, "volume": 2449472.0}, {"date": "2018-11-08", "close": 71.24, "volume": 2103542.0}, {"date": "2018-11-09", "close": 70.34, "volume": 3062202.0}, {"date": "2018-11-12", "close": 69.55, "volume": 2988399.0}, {"date": "2018-11-13", "close": 69.61, "volume": 3698066.0}, {"date": "2018-11-14", "close": 67.57, "volume": 5017134.0}, {"date": "2018-11-15", "close": 68.67, "volume": 4260415.0}, {"date": "2018-11-16", "close": 70.33, "volume": 7973173.0}, {"date": "2018-11-19", "close": 69.21, "volume": 4055664.0}, {"date": "2018-11-20", "close": 67.61, "volume": 3786321.0}, {"date": "2018-11-21", "close": 68.67, "volume": 4757297.0}, {"date": "2018-11-23", "close": 67.98, "volume": 1290220.0}, {"date": "2018-11-26", "close": 68.75, "volume": 2656818.0}, {"date": "2018-11-27", "close": 69.9, "volume": 5234518.0}, {"date": "2018-11-28", "close": 70.76, "volume": 3515126.0}, {"date": "2018-11-29", "close": 70.3, "volume": 2553369.0}, {"date": "2018-11-30", "close": 71.23, "volume": 4134241.0}, {"date": "2018-12-03", "close": 71.93, "volume": 3566632.0}, {"date": "2018-12-04", "close": 70.02, "volume": 3261299.0}, {"date": "2018-12-06", "close": 69.4, "volume": 4288732.0}, {"date": "2018-12-07", "close": 68.0, "volume": 3318594.0}, {"date": "2018-12-10", "close": 67.09, "volume": 5308474.0}, {"date": "2018-12-11", "close": 67.26, "volume": 3948103.0}, {"date": "2018-12-12", "close": 68.03, "volume": 3135472.0}, {"date": "2018-12-13", "close": 69.08, "volume": 4099301.0}, {"date": "2018-12-14", "close": 67.77, "volume": 2945319.0}, {"date": "2018-12-17", "close": 64.67, "volume": 5026215.0}, {"date": "2018-12-18", "close": 64.62, "volume": 4204287.0}, {"date": "2018-12-19", "close": 64.23, "volume": 3434993.0}, {"date": "2018-12-20", "close": 62.78, "volume": 4390383.0}, {"date": "2018-12-21", "close": 60.09, "volume": 10209660.0}, {"date": "2018-12-24", "close": 60.02, "volume": 3542666.0}, {"date": "2018-12-26", "close": 62.36, "volume": 3498770.0}, {"date": "2018-12-27", "close": 63.08, "volume": 3386020.0}, {"date": "2018-12-28", "close": 62.93, "volume": 2335404.0}, {"date": "2018-12-31", "close": 63.48, "volume": 2338223.0}, {"date": "2019-01-02", "close": 63.09, "volume": 3045592.0}, {"date": "2019-01-03", "close": 61.1, "volume": 3863570.0}, {"date": "2019-01-04", "close": 63.7, "volume": 4885573.0}, {"date": "2019-01-07", "close": 63.6, "volume": 3935877.0}, {"date": "2019-01-08", "close": 64.32, "volume": 3426681.0}, {"date": "2019-01-09", "close": 64.26, "volume": 2782981.0}, {"date": "2019-01-10", "close": 64.81, "volume": 3312066.0}, {"date": "2019-01-11", "close": 64.92, "volume": 3320566.0}, {"date": "2019-01-14", "close": 64.63, "volume": 4407461.0}, {"date": "2019-01-15", "close": 65.99, "volume": 3495505.0}, {"date": "2019-01-16", "close": 65.79, "volume": 3489513.0}, {"date": "2019-01-17", "close": 66.55, "volume": 2362254.0}, {"date": "2019-01-18", "close": 67.82, "volume": 3904838.0}, {"date": "2019-01-22", "close": 66.8, "volume": 3698040.0}, {"date": "2019-01-23", "close": 67.06, "volume": 3350206.0}, {"date": "2019-01-24", "close": 68.12, "volume": 3335968.0}, {"date": "2019-01-25", "close": 70.02, "volume": 4073868.0}, {"date": "2019-01-28", "close": 68.95, "volume": 2771000.0}, {"date": "2019-01-29", "close": 68.66, "volume": 2900773.0}, {"date": "2019-01-30", "close": 69.8, "volume": 3545270.0}, {"date": "2019-01-31", "close": 69.68, "volume": 3504060.0}, {"date": "2019-02-01", "close": 70.14, "volume": 3218566.0}, {"date": "2019-02-04", "close": 71.29, "volume": 3375029.0}, {"date": "2019-02-05", "close": 71.21, "volume": 3977795.0}, {"date": "2019-02-06", "close": 74.5, "volume": 7216767.0}, {"date": "2019-02-07", "close": 72.99, "volume": 5880643.0}, {"date": "2019-02-08", "close": 73.16, "volume": 4613228.0}, {"date": "2019-02-11", "close": 72.97, "volume": 3986142.0}, {"date": "2019-02-12", "close": 73.45, "volume": 3403217.0}, {"date": "2019-02-13", "close": 73.58, "volume": 2959427.0}, {"date": "2019-02-14", "close": 73.12, "volume": 1496249.0}, {"date": "2019-02-15", "close": 73.56, "volume": 2875181.0}, {"date": "2019-02-19", "close": 73.18, "volume": 3954134.0}, {"date": "2019-02-20", "close": 72.25, "volume": 3171388.0}, {"date": "2019-02-21", "close": 71.34, "volume": 4728373.0}, {"date": "2019-02-22", "close": 72.38, "volume": 5585378.0}, {"date": "2019-02-25", "close": 72.25, "volume": 4105292.0}, {"date": "2019-02-26", "close": 72.04, "volume": 3629164.0}, {"date": "2019-02-27", "close": 71.31, "volume": 5050381.0}, {"date": "2019-02-28", "close": 70.98, "volume": 3698995.0}, {"date": "2019-03-01", "close": 72.13, "volume": 2943079.0}, {"date": "2019-03-04", "close": 71.76, "volume": 3278447.0}, {"date": "2019-03-05", "close": 71.39, "volume": 2112949.0}, {"date": "2019-03-06", "close": 71.46, "volume": 2689987.0}, {"date": "2019-03-07", "close": 72.33, "volume": 5296339.0}, {"date": "2019-03-08", "close": 71.15, "volume": 3912538.0}, {"date": "2019-03-11", "close": 72.35, "volume": 3159171.0}, {"date": "2019-03-12", "close": 71.78, "volume": 3622693.0}, {"date": "2019-03-13", "close": 71.21, "volume": 3926491.0}, {"date": "2019-03-14", "close": 70.93, "volume": 2577521.0}, {"date": "2019-03-15", "close": 72.13, "volume": 4805860.0}, {"date": "2019-03-18", "close": 71.88, "volume": 2376887.0}, {"date": "2019-03-19", "close": 72.02, "volume": 2519470.0}, {"date": "2019-03-20", "close": 71.71, "volume": 2161278.0}, {"date": "2019-03-21", "close": 72.2, "volume": 4140976.0}, {"date": "2019-03-22", "close": 70.89, "volume": 2711803.0}, {"date": "2019-03-25", "close": 70.75, "volume": 1983705.0}, {"date": "2019-03-26", "close": 71.09, "volume": 2294353.0}, {"date": "2019-03-27", "close": 71.03, "volume": 2040249.0}, {"date": "2019-03-28", "close": 71.58, "volume": 2495822.0}, {"date": "2019-03-29", "close": 72.45, "volume": 4473781.0}, {"date": "2019-04-01", "close": 73.85, "volume": 3502268.0}, {"date": "2019-04-02", "close": 73.57, "volume": 3068992.0}, {"date": "2019-04-03", "close": 74.18, "volume": 3483055.0}, {"date": "2019-04-04", "close": 73.79, "volume": 2221753.0}, {"date": "2019-04-05", "close": 74.2, "volume": 2572828.0}, {"date": "2019-04-08", "close": 74.41, "volume": 2428986.0}, {"date": "2019-04-09", "close": 74.37, "volume": 2036022.0}, {"date": "2019-04-10", "close": 74.6, "volume": 1548282.0}, {"date": "2019-04-11", "close": 74.19, "volume": 2011300.0}, {"date": "2019-04-12", "close": 74.29, "volume": 2499775.0}, {"date": "2019-04-15", "close": 74.32, "volume": 1620416.0}, {"date": "2019-04-16", "close": 71.9, "volume": 4399497.0}, {"date": "2019-04-17", "close": 72.15, "volume": 2983870.0}, {"date": "2019-04-18", "close": 71.34, "volume": 5415364.0}, {"date": "2019-04-22", "close": 71.48, "volume": 2046202.0}, {"date": "2019-04-23", "close": 72.85, "volume": 6243774.0}, {"date": "2019-04-24", "close": 72.67, "volume": 3030608.0}, {"date": "2019-04-25", "close": 72.93, "volume": 2439430.0}, {"date": "2019-04-26", "close": 73.37, "volume": 2216186.0}, {"date": "2019-04-29", "close": 72.4, "volume": 3419403.0}, {"date": "2019-04-30", "close": 72.96, "volume": 3057191.0}, {"date": "2019-05-01", "close": 72.18, "volume": 3151938.0}, {"date": "2019-05-02", "close": 66.61, "volume": 12472510.0}, {"date": "2019-05-03", "close": 59.25, "volume": 40551000.0}, {"date": "2019-05-06", "close": 59.6, "volume": 10181720.0}, {"date": "2019-05-07", "close": 58.51, "volume": 10533170.0}, {"date": "2019-05-08", "close": 58.98, "volume": 8371150.0}, {"date": "2019-05-09", "close": 59.1, "volume": 9168242.0}, {"date": "2019-05-10", "close": 59.13, "volume": 12089650.0}, {"date": "2019-05-13", "close": 56.88, "volume": 12267710.0}, {"date": "2019-05-14", "close": 57.75, "volume": 7946793.0}, {"date": "2019-05-15", "close": 58.6, "volume": 7812108.0}, {"date": "2019-05-16", "close": 58.64, "volume": 6956521.0}, {"date": "2019-05-17", "close": 59.44, "volume": 8199187.0}, {"date": "2019-05-20", "close": 59.99, "volume": 10899410.0}, {"date": "2019-05-21", "close": 61.0, "volume": 9828682.0}, {"date": "2019-05-22", "close": 61.5, "volume": 9350162.0}, {"date": "2019-05-23", "close": 61.08, "volume": 9080866.0}, {"date": "2019-05-24", "close": 61.87, "volume": 6435123.0}, {"date": "2019-05-28", "close": 62.07, "volume": 6931011.0}, {"date": "2019-05-29", "close": 61.88, "volume": 4540544.0}, {"date": "2019-05-30", "close": 62.36, "volume": 5059753.0}, {"date": "2019-05-31", "close": 61.93, "volume": 5698594.0}, {"date": "2019-06-03", "close": 60.54, "volume": 7308487.0}, {"date": "2019-06-04", "close": 61.1, "volume": 7812764.0}, {"date": "2019-06-05", "close": 62.18, "volume": 6435408.0}, {"date": "2019-06-06", "close": 61.9, "volume": 5228061.0}, {"date": "2019-06-07", "close": 62.78, "volume": 2312053.0}, {"date": "2019-06-10", "close": 63.03, "volume": 3763748.0}, {"date": "2019-06-11", "close": 63.37, "volume": 3043224.0}, {"date": "2019-06-12", "close": 62.15, "volume": 3380222.0}, {"date": "2019-06-13", "close": 62.34, "volume": 6092561.0}, {"date": "2019-06-14", "close": 61.64, "volume": 5452017.0}, {"date": "2019-06-17", "close": 62.56, "volume": 3931992.0}, {"date": "2019-06-18", "close": 63.72, "volume": 4883728.0}, {"date": "2019-06-19", "close": 62.61, "volume": 7179109.0}, {"date": "2019-06-20", "close": 64.17, "volume": 8717250.0}, {"date": "2019-06-21", "close": 64.46, "volume": 8774053.0}, {"date": "2019-06-24", "close": 64.05, "volume": 5614808.0}, {"date": "2019-06-25", "close": 63.16, "volume": 4004948.0}, {"date": "2019-06-26", "close": 63.06, "volume": 2341475.0}, {"date": "2019-06-27", "close": 63.06, "volume": 2938132.0}, {"date": "2019-06-28", "close": 63.39, "volume": 10908460.0}, {"date": "2019-07-01", "close": 64.28, "volume": 3010883.0}, {"date": "2019-07-02", "close": 64.36, "volume": 2890936.0}, {"date": "2019-07-03", "close": 64.18, "volume": 2744810.0}, {"date": "2019-07-05", "close": 64.71, "volume": 3056147.0}, {"date": "2019-07-08", "close": 64.2, "volume": 3099562.0}, {"date": "2019-07-09", "close": 64.38, "volume": 3463532.0}, {"date": "2019-07-10", "close": 64.06, "volume": 3521823.0}, {"date": "2019-07-11", "close": 65.29, "volume": 3204229.0}, {"date": "2019-07-12", "close": 65.86, "volume": 2787395.0}, {"date": "2019-07-15", "close": 65.82, "volume": 3170517.0}, {"date": "2019-07-16", "close": 65.95, "volume": 2262045.0}, {"date": "2019-07-17", "close": 65.24, "volume": 2820002.0}, {"date": "2019-07-18", "close": 65.93, "volume": 2480127.0}, {"date": "2019-07-19", "close": 65.14, "volume": 4094839.0}, {"date": "2019-07-22", "close": 65.55, "volume": 3288743.0}, {"date": "2019-07-23", "close": 65.87, "volume": 3460208.0}, {"date": "2019-07-24", "close": 65.76, "volume": 4183054.0}, {"date": "2019-07-25", "close": 65.78, "volume": 2437694.0}, {"date": "2019-07-26", "close": 66.4, "volume": 1710997.0}, {"date": "2019-07-29", "close": 66.04, "volume": 2369667.0}, {"date": "2019-07-30", "close": 65.33, "volume": 2776494.0}, {"date": "2019-07-31", "close": 65.14, "volume": 5582956.0}, {"date": "2019-08-01", "close": 66.41, "volume": 6183272.0}, {"date": "2019-08-02", "close": 63.49, "volume": 5801828.0}, {"date": "2019-08-05", "close": 62.04, "volume": 4304066.0}, {"date": "2019-08-06", "close": 62.58, "volume": 3715374.0}, {"date": "2019-08-07", "close": 62.21, "volume": 3068187.0}, {"date": "2019-08-08", "close": 63.96, "volume": 2938905.0}, {"date": "2019-08-09", "close": 62.46, "volume": 3640849.0}, {"date": "2019-08-12", "close": 61.17, "volume": 2719146.0}, {"date": "2019-08-13", "close": 61.74, "volume": 4076452.0}, {"date": "2019-08-14", "close": 60.65, "volume": 4152489.0}, {"date": "2019-08-15", "close": 60.58, "volume": 3455864.0}, {"date": "2019-08-16", "close": 61.22, "volume": 2278201.0}, {"date": "2019-08-19", "close": 61.86, "volume": 2585346.0}, {"date": "2019-08-20", "close": 61.58, "volume": 1976910.0}, {"date": "2019-08-21", "close": 61.94, "volume": 2358624.0}, {"date": "2019-08-22", "close": 61.2, "volume": 3287516.0}, {"date": "2019-08-23", "close": 60.0, "volume": 2946112.0}, {"date": "2019-08-26", "close": 59.87, "volume": 2693132.0}, {"date": "2019-08-27", "close": 59.7, "volume": 2638850.0}, {"date": "2019-08-28", "close": 60.24, "volume": 3178315.0}, {"date": "2019-08-29", "close": 61.38, "volume": 2667924.0}, {"date": "2019-08-30", "close": 61.39, "volume": 2535558.0}, {"date": "2019-09-03", "close": 61.48, "volume": 3168025.0}, {"date": "2019-09-04", "close": 62.41, "volume": 2231634.0}, {"date": "2019-09-05", "close": 64.26, "volume": 3167923.0}, {"date": "2019-09-06", "close": 64.45, "volume": 2927825.0}, {"date": "2019-09-09", "close": 64.18, "volume": 2030984.0}, {"date": "2019-09-10", "close": 64.74, "volume": 2368590.0}, {"date": "2019-09-11", "close": 65.36, "volume": 3186532.0}, {"date": "2019-09-12", "close": 64.84, "volume": 2580524.0}, {"date": "2019-09-13", "close": 64.33, "volume": 3071437.0}, {"date": "2019-09-16", "close": 63.99, "volume": 2722524.0}, {"date": "2019-09-17", "close": 64.0, "volume": 2146738.0}, {"date": "2019-09-18", "close": 63.51, "volume": 2887368.0}, {"date": "2019-09-19", "close": 63.47, "volume": 2826872.0}, {"date": "2019-09-20", "close": 61.8, "volume": 8179057.0}, {"date": "2019-09-23", "close": 60.825, "volume": 3998829.0}, {"date": "2019-09-24", "close": 59.92, "volume": 4999488.0}, {"date": "2019-09-25", "close": 60.19, "volume": 3886752.0}, {"date": "2019-09-26", "close": 59.655, "volume": 2544086.0}, {"date": "2019-09-27", "close": 58.75, "volume": 2920899.0}, {"date": "2019-09-30", "close": 60.265, "volume": 4424482.0}, {"date": "2019-10-01", "close": 60.62, "volume": 3237487.0}, {"date": "2019-10-02", "close": 59.94, "volume": 3774853.0}, {"date": "2019-10-03", "close": 60.18, "volume": 2633923.0}, {"date": "2019-10-04", "close": 60.51, "volume": 2375654.0}, {"date": "2019-10-07", "close": 60.28, "volume": 2129870.0}, {"date": "2019-10-08", "close": 58.9, "volume": 4180229.0}, {"date": "2019-10-09", "close": 59.44, "volume": 1957695.0}, {"date": "2019-10-10", "close": 59.8, "volume": 2394434.0}, {"date": "2019-10-11", "close": 60.61, "volume": 2588832.0}, {"date": "2019-10-14", "close": 60.38, "volume": 1778661.0}, {"date": "2019-10-15", "close": 61.335, "volume": 2249149.0}, {"date": "2019-10-16", "close": 61.39, "volume": 2668329.0}, {"date": "2019-10-17", "close": 61.38, "volume": 2696518.0}, {"date": "2019-10-18", "close": 60.64, "volume": 3256964.0}, {"date": "2019-10-21", "close": 60.78, "volume": 3310513.0}, {"date": "2019-10-22", "close": 59.9, "volume": 2693700.0}, {"date": "2019-10-23", "close": 60.35, "volume": 2816310.0}, {"date": "2019-10-24", "close": 60.51, "volume": 1928232.0}, {"date": "2019-10-25", "close": 60.46, "volume": 2993159.0}, {"date": "2019-10-28", "close": 60.67, "volume": 2728638.0}, {"date": "2019-10-29", "close": 60.45, "volume": 3459377.0}, {"date": "2019-10-30", "close": 59.89, "volume": 3413968.0}, {"date": "2019-10-31", "close": 60.94, "volume": 5746184.0}, {"date": "2019-11-01", "close": 61.23, "volume": 3502387.0}, {"date": "2019-11-04", "close": 62.07, "volume": 3750381.0}, {"date": "2019-11-05", "close": 61.92, "volume": 2340492.0}, {"date": "2019-11-06", "close": 62.26, "volume": 2248216.0}, {"date": "2019-11-07", "close": 63.03, "volume": 2663642.0}, {"date": "2019-11-08", "close": 62.86, "volume": 1858091.0}, {"date": "2019-11-11", "close": 62.64, "volume": 1534321.0}, {"date": "2019-11-12", "close": 62.84, "volume": 2726071.0}, {"date": "2019-11-13", "close": 62.51, "volume": 1804113.0}, {"date": "2019-11-14", "close": 63.11, "volume": 2600933.0}, {"date": "2019-11-15", "close": 63.38, "volume": 2553649.0}, {"date": "2019-11-18", "close": 63.63, "volume": 2812820.0}, {"date": "2019-11-19", "close": 63.92, "volume": 2108794.0}, {"date": "2019-11-20", "close": 63.51, "volume": 2774457.0}, {"date": "2019-11-21", "close": 63.4, "volume": 2296130.0}, {"date": "2019-11-22", "close": 63.19, "volume": 3049491.0}, {"date": "2019-11-25", "close": 63.36, "volume": 2256479.0}, {"date": "2019-11-26", "close": 63.73, "volume": 3332178.0}, {"date": "2019-11-27", "close": 64.15, "volume": 1483005.0}, {"date": "2019-11-29", "close": 64.11, "volume": 1356247.0}, {"date": "2019-12-02", "close": 63.54, "volume": 2387416.0}, {"date": "2019-12-03", "close": 62.75, "volume": 2541215.0}, {"date": "2019-12-04", "close": 62.4, "volume": 2035813.0}, {"date": "2019-12-05", "close": 62.21, "volume": 2887284.0}, {"date": "2019-12-06", "close": 62.66, "volume": 2555608.0}, {"date": "2019-12-09", "close": 61.88, "volume": 2959932.0}, {"date": "2019-12-10", "close": 61.1, "volume": 2284916.0}, {"date": "2019-12-11", "close": 60.68, "volume": 2473109.0}, {"date": "2019-12-12", "close": 61.77, "volume": 2340443.0}, {"date": "2019-12-13", "close": 61.64, "volume": 2162044.0}, {"date": "2019-12-16", "close": 61.66, "volume": 2732328.0}, {"date": "2019-12-17", "close": 61.76, "volume": 2424215.0}, {"date": "2019-12-18", "close": 62.32, "volume": 4410324.0}, {"date": "2019-12-19", "close": 62.71, "volume": 3928783.0}, {"date": "2019-12-20", "close": 63.22, "volume": 4831736.0}, {"date": "2019-12-23", "close": 62.63, "volume": 2020307.0}, {"date": "2019-12-24", "close": 62.4, "volume": 622585.0}, {"date": "2019-12-26", "close": 62.12, "volume": 1709447.0}, {"date": "2019-12-27", "close": 62.16, "volume": 1507771.0}, {"date": "2019-12-30", "close": 61.65, "volume": 1607599.0}, {"date": "2019-12-31", "close": 62.02, "volume": 2035840.0}, {"date": "2020-01-02", "close": 61.92, "volume": 2234530.0}, {"date": "2020-01-03", "close": 61.36, "volume": 2535670.0}, {"date": "2020-01-06", "close": 60.745, "volume": 3017038.0}, {"date": "2020-01-07", "close": 60.32, "volume": 2953345.0}, {"date": "2020-01-08", "close": 60.73, "volume": 2912095.0}, {"date": "2020-01-09", "close": 61.11, "volume": 4049193.0}, {"date": "2020-01-10", "close": 60.64, "volume": 2538310.0}, {"date": "2020-01-13", "close": 61.16, "volume": 2787219.0}, {"date": "2020-01-14", "close": 61.37, "volume": 3066835.0}, {"date": "2020-01-15", "close": 61.85, "volume": 2613378.0}, {"date": "2020-01-16", "close": 62.45, "volume": 3048685.0}, {"date": "2020-01-17", "close": 62.77, "volume": 4046038.0}, {"date": "2020-01-21", "close": 62.29, "volume": 3823608.0}, {"date": "2020-01-22", "close": 62.19, "volume": 3534516.0}, {"date": "2020-01-23", "close": 62.55, "volume": 3048138.0}, {"date": "2020-01-24", "close": 62.42, "volume": 2631179.0}, {"date": "2020-01-27", "close": 61.77, "volume": 3309783.0}, {"date": "2020-01-28", "close": 62.6, "volume": 2683112.0}, {"date": "2020-01-29", "close": 62.92, "volume": 3416121.0}, {"date": "2020-01-30", "close": 62.47, "volume": 2428897.0}, {"date": "2020-01-31", "close": 61.38, "volume": 3340681.0}, {"date": "2020-02-03", "close": 62.61, "volume": 3646750.0}, {"date": "2020-02-04", "close": 63.43, "volume": 2793093.0}, {"date": "2020-02-05", "close": 64.97, "volume": 3815490.0}, {"date": "2020-02-06", "close": 71.42, "volume": 7789888.0}, {"date": "2020-02-07", "close": 69.59, "volume": 7927052.0}, {"date": "2020-02-10", "close": 69.38, "volume": 3076963.0}, {"date": "2020-02-11", "close": 69.2, "volume": 3035963.0}, {"date": "2020-02-12", "close": 69.43, "volume": 2629760.0}, {"date": "2020-02-13", "close": 69.61, "volume": 2827030.0}, {"date": "2020-02-14", "close": 68.42, "volume": 4148284.0}, {"date": "2020-02-18", "close": 68.83, "volume": 3218156.0}, {"date": "2020-02-19", "close": 68.875, "volume": 3612999.0}, {"date": "2020-02-20", "close": 69.56, "volume": 3641265.0}, {"date": "2020-02-21", "close": 70.09, "volume": 4787080.0}, {"date": "2020-02-24", "close": 67.42, "volume": 4557343.0}, {"date": "2020-02-25", "close": 64.48, "volume": 4976869.0}, {"date": "2020-02-26", "close": 63.28, "volume": 5205523.0}, {"date": "2020-02-27", "close": 62.32, "volume": 5326656.0}, {"date": "2020-02-28", "close": 60.93, "volume": 7873500.0}, {"date": "2020-03-02", "close": 61.33, "volume": 5676996.0}, {"date": "2020-03-03", "close": 59.61, "volume": 5118143.0}, {"date": "2020-03-04", "close": 62.17, "volume": 3244159.0}, {"date": "2020-03-05", "close": 59.93, "volume": 3893348.0}, {"date": "2020-03-06", "close": 58.24, "volume": 5364392.0}, {"date": "2020-03-09", "close": 53.96, "volume": 7526393.0}, {"date": "2020-03-10", "close": 55.78, "volume": 6703342.0}, {"date": "2020-03-11", "close": 53.14, "volume": 6122881.0}, {"date": "2020-03-12", "close": 48.98, "volume": 7702013.0}, {"date": "2020-03-13", "close": 52.62, "volume": 5853608.0}, {"date": "2020-03-16", "close": 43.58, "volume": 6489802.0}, {"date": "2020-03-17", "close": 50.1, "volume": 6919521.0}, {"date": "2020-03-18", "close": 47.47, "volume": 7214397.0}, {"date": "2020-03-19", "close": 46.49, "volume": 5650566.0}, {"date": "2020-03-20", "close": 44.1, "volume": 6541317.0}, {"date": "2020-03-23", "close": 41.61, "volume": 8152757.0}, {"date": "2020-03-24", "close": 46.41, "volume": 5853370.0}, {"date": "2020-03-25", "close": 47.69, "volume": 4920955.0}, {"date": "2020-03-26", "close": 49.82, "volume": 5291127.0}, {"date": "2020-03-27", "close": 46.66, "volume": 5159271.0}, {"date": "2020-03-30", "close": 47.38, "volume": 6230160.0}, {"date": "2020-03-31", "close": 46.47, "volume": 5228544.0}, {"date": "2020-04-01", "close": 42.51, "volume": 5490452.0}, {"date": "2020-04-02", "close": 44.29, "volume": 3819680.0}, {"date": "2020-04-03", "close": 43.4, "volume": 3225831.0}, {"date": "2020-04-06", "close": 48.45, "volume": 5659227.0}, {"date": "2020-04-07", "close": 47.8, "volume": 4056078.0}, {"date": "2020-04-08", "close": 51.39, "volume": 5382198.0}, {"date": "2020-04-09", "close": 54.28, "volume": 6208818.0}, {"date": "2020-04-13", "close": 52.7, "volume": 3698925.0}, {"date": "2020-04-14", "close": 54.07, "volume": 5486598.0}, {"date": "2020-04-15", "close": 51.94, "volume": 3385101.0}, {"date": "2020-04-16", "close": 51.47, "volume": 3551138.0}, {"date": "2020-04-17", "close": 53.81, "volume": 5052631.0}, {"date": "2020-04-20", "close": 52.53, "volume": 4955549.0}, {"date": "2020-04-21", "close": 50.99, "volume": 4115917.0}, {"date": "2020-04-22", "close": 52.26, "volume": 3591104.0}, {"date": "2020-04-23", "close": 52.65, "volume": 2708916.0}, {"date": "2020-04-24", "close": 53.81, "volume": 4056600.0}, {"date": "2020-04-27", "close": 56.04, "volume": 4324893.0}, {"date": "2020-04-28", "close": 56.53, "volume": 3728890.0}, {"date": "2020-04-29", "close": 59.23, "volume": 3707175.0}, {"date": "2020-04-30", "close": 58.02, "volume": 4275314.0}, {"date": "2020-05-01", "close": 56.5, "volume": 2956213.0}, {"date": "2020-05-04", "close": 56.39, "volume": 3566221.0}, {"date": "2020-05-05", "close": 57.14, "volume": 3362615.0}, {"date": "2020-05-06", "close": 57.59, "volume": 3939149.0}, {"date": "2020-05-07", "close": 58.76, "volume": 3869227.0}, {"date": "2020-05-08", "close": 57.16, "volume": 7785161.0}, {"date": "2020-05-11", "close": 55.55, "volume": 3688056.0}, {"date": "2020-05-12", "close": 53.21, "volume": 3603270.0}, {"date": "2020-05-13", "close": 49.48, "volume": 5833991.0}, {"date": "2020-05-14", "close": 50.74, "volume": 5218347.0}, {"date": "2020-05-15", "close": 50.18, "volume": 4724862.0}, {"date": "2020-05-18", "close": 53.14, "volume": 3686502.0}, {"date": "2020-05-19", "close": 51.48, "volume": 3415263.0}, {"date": "2020-05-20", "close": 52.56, "volume": 2866697.0}, {"date": "2020-05-21", "close": 51.74, "volume": 2290617.0}, {"date": "2020-05-22", "close": 51.45, "volume": 2718043.0}, {"date": "2020-05-26", "close": 53.26, "volume": 3632820.0}, {"date": "2020-05-27", "close": 55.35, "volume": 3709677.0}, {"date": "2020-05-28", "close": 53.7, "volume": 3031148.0}, {"date": "2020-05-29", "close": 53.0, "volume": 6450267.0}, {"date": "2020-06-01", "close": 52.85, "volume": 3203732.0}, {"date": "2020-06-02", "close": 53.3, "volume": 3079352.0}, {"date": "2020-06-03", "close": 55.35, "volume": 4428896.0}, {"date": "2020-06-04", "close": 55.6, "volume": 2349314.0}, {"date": "2020-06-05", "close": 57.82, "volume": 4945980.0}, {"date": "2020-06-08", "close": 58.58, "volume": 2706219.0}, {"date": "2020-06-09", "close": 57.19, "volume": 2364906.0}, {"date": "2020-06-10", "close": 57.53, "volume": 2811039.0}, {"date": "2020-06-11", "close": 53.66, "volume": 3404444.0}, {"date": "2020-06-12", "close": 54.8, "volume": 2472916.0}, {"date": "2020-06-15", "close": 54.67, "volume": 2724204.0}, {"date": "2020-06-16", "close": 55.37, "volume": 2685608.0}, {"date": "2020-06-17", "close": 55.49, "volume": 2234968.0}, {"date": "2020-06-18", "close": 54.89, "volume": 2570650.0}, {"date": "2020-06-19", "close": 54.16, "volume": 5365021.0}, {"date": "2020-06-22", "close": 53.85, "volume": 2388699.0}, {"date": "2020-06-23", "close": 55.2, "volume": 3103277.0}, {"date": "2020-06-24", "close": 53.8, "volume": 4597212.0}, {"date": "2020-06-25", "close": 55.59, "volume": 3854683.0}, {"date": "2020-06-26", "close": 55.21, "volume": 3743941.0}, {"date": "2020-06-29", "close": 56.49, "volume": 2907251.0}, {"date": "2020-06-30", "close": 56.82, "volume": 3845031.0}, {"date": "2020-07-01", "close": 56.42, "volume": 2966548.0}, {"date": "2020-07-02", "close": 56.08, "volume": 3123236.0}, {"date": "2020-07-06", "close": 56.26, "volume": 2203022.0}, {"date": "2020-07-07", "close": 55.85, "volume": 2604593.0}, {"date": "2020-07-08", "close": 55.7, "volume": 1783422.0}, {"date": "2020-07-09", "close": 55.28, "volume": 3043120.0}, {"date": "2020-07-10", "close": 55.78, "volume": 2037889.0}, {"date": "2020-07-13", "close": 56.46, "volume": 3415263.0}, {"date": "2020-07-14", "close": 56.47, "volume": 2395252.0}, {"date": "2020-07-15", "close": 59.67, "volume": 4574878.0}, {"date": "2020-07-16", "close": 61.05, "volume": 5221047.0}, {"date": "2020-07-17", "close": 61.43, "volume": 3011453.0}, {"date": "2020-07-20", "close": 61.71, "volume": 2134999.0}, {"date": "2020-07-21", "close": 61.62, "volume": 2495293.0}, {"date": "2020-07-22", "close": 61.96, "volume": 3036926.0}, {"date": "2020-07-23", "close": 62.08, "volume": 2515242.0}, {"date": "2020-07-24", "close": 61.8, "volume": 2677980.0}, {"date": "2020-07-27", "close": 63.43, "volume": 2997383.0}, {"date": "2020-07-28", "close": 62.64, "volume": 3155019.0}, {"date": "2020-07-29", "close": 64.79, "volume": 4818264.0}, {"date": "2020-07-30", "close": 69.18, "volume": 6495271.0}, {"date": "2020-07-31", "close": 68.32, "volume": 3646901.0}, {"date": "2020-08-03", "close": 68.04, "volume": 3398170.0}, {"date": "2020-08-04", "close": 67.92, "volume": 2963068.0}, {"date": "2020-08-05", "close": 67.43, "volume": 2697270.0}, {"date": "2020-08-06", "close": 67.58, "volume": 2307649.0}, {"date": "2020-08-07", "close": 67.48, "volume": 2054490.0}, {"date": "2020-08-10", "close": 67.11, "volume": 2338784.0}, {"date": "2020-08-11", "close": 66.53, "volume": 2302548.0}, {"date": "2020-08-12", "close": 66.98, "volume": 2699002.0}, {"date": "2020-08-13", "close": 66.9, "volume": 1531481.0}, {"date": "2020-08-14", "close": 66.93, "volume": 1289343.0}, {"date": "2020-08-17", "close": 67.54, "volume": 1769228.0}, {"date": "2020-08-18", "close": 67.22, "volume": 1535440.0}, {"date": "2020-08-19", "close": 66.89, "volume": 1935478.0}, {"date": "2020-08-20", "close": 66.3, "volume": 1315338.0}, {"date": "2020-08-21", "close": 65.72, "volume": 3580139.0}, {"date": "2020-08-24", "close": 67.62, "volume": 2429918.0}, {"date": "2020-08-25", "close": 66.94, "volume": 1864206.0}, {"date": "2020-08-26", "close": 67.75, "volume": 2071041.0}, {"date": "2020-08-27", "close": 67.41, "volume": 1589980.0}, {"date": "2020-08-28", "close": 67.69, "volume": 1536856.0}, {"date": "2020-08-31", "close": 66.86, "volume": 2653687.0}, {"date": "2020-09-01", "close": 66.97, "volume": 1705206.0}, {"date": "2020-09-02", "close": 68.82, "volume": 2711194.0}, {"date": "2020-09-03", "close": 67.12, "volume": 3366681.0}, {"date": "2020-09-04", "close": 66.81, "volume": 2544865.0}, {"date": "2020-09-08", "close": 65.6, "volume": 3102694.0}, {"date": "2020-09-09", "close": 66.41, "volume": 2275403.0}, {"date": "2020-09-10", "close": 65.56, "volume": 2679201.0}, {"date": "2020-09-11", "close": 68.18, "volume": 4935531.0}, {"date": "2020-09-14", "close": 69.29, "volume": 3411916.0}, {"date": "2020-09-15", "close": 70.13, "volume": 3436586.0}, {"date": "2020-09-16", "close": 70.72, "volume": 3161210.0}, {"date": "2020-09-17", "close": 70.12, "volume": 3819546.0}, {"date": "2020-09-18", "close": 68.86, "volume": 5525498.0}, {"date": "2020-09-21", "close": 67.39, "volume": 3190042.0}, {"date": "2020-09-22", "close": 68.25, "volume": 2838703.0}, {"date": "2020-09-23", "close": 67.09, "volume": 3086110.0}, {"date": "2020-09-24", "close": 66.9, "volume": 2855009.0}, {"date": "2020-09-25", "close": 68.08, "volume": 2758064.0}, {"date": "2020-09-28", "close": 69.32, "volume": 3971430.0}, {"date": "2020-09-29", "close": 69.0, "volume": 2585597.0}, {"date": "2020-09-30", "close": 69.42, "volume": 3912154.0}, {"date": "2020-10-01", "close": 69.33, "volume": 3426441.0}, {"date": "2020-10-02", "close": 68.86, "volume": 2460550.0}, {"date": "2020-10-05", "close": 70.93, "volume": 4117464.0}, {"date": "2020-10-06", "close": 69.83, "volume": 3111058.0}, {"date": "2020-10-07", "close": 72.24, "volume": 3180263.0}, {"date": "2020-10-08", "close": 72.91, "volume": 2312751.0}, {"date": "2020-10-09", "close": 73.08, "volume": 3584320.0}, {"date": "2020-10-12", "close": 74.63, "volume": 4748863.0}, {"date": "2020-10-13", "close": 73.22, "volume": 3322191.0}, {"date": "2020-10-14", "close": 73.96, "volume": 3273388.0}, {"date": "2020-10-15", "close": 73.72, "volume": 2637225.0}, {"date": "2020-10-16", "close": 73.36, "volume": 2533193.0}, {"date": "2020-10-19", "close": 72.2, "volume": 2791442.0}, {"date": "2020-10-20", "close": 73.35, "volume": 2252389.0}, {"date": "2020-10-21", "close": 72.89, "volume": 2916296.0}, {"date": "2020-10-22", "close": 73.38, "volume": 2705353.0}, {"date": "2020-10-23", "close": 74.12, "volume": 2135638.0}, {"date": "2020-10-26", "close": 72.71, "volume": 6195658.0}, {"date": "2020-10-27", "close": 73.39, "volume": 5498403.0}, {"date": "2020-10-28", "close": 71.1, "volume": 8444543.0}, {"date": "2020-10-29", "close": 71.02, "volume": 7110849.0}, {"date": "2020-10-30", "close": 71.42, "volume": 4298214.0}, {"date": "2020-11-02", "close": 70.8, "volume": 3276126.0}, {"date": "2020-11-03", "close": 71.94, "volume": 2089612.0}, {"date": "2020-11-04", "close": 73.02, "volume": 2427350.0}, {"date": "2020-11-05", "close": 74.24, "volume": 2079270.0}, {"date": "2020-11-06", "close": 74.22, "volume": 1394681.0}, {"date": "2020-11-09", "close": 73.88, "volume": 3344135.0}, {"date": "2020-11-10", "close": 75.1, "volume": 3789867.0}, {"date": "2020-11-11", "close": 76.76, "volume": 3254337.0}, {"date": "2020-11-12", "close": 76.22, "volume": 3087184.0}, {"date": "2020-11-13", "close": 77.19, "volume": 2681154.0}, {"date": "2020-11-16", "close": 77.8, "volume": 2162525.0}, {"date": "2020-11-17", "close": 77.0, "volume": 2026769.0}, {"date": "2020-11-18", "close": 74.7, "volume": 4192621.0}, {"date": "2020-11-19", "close": 76.2, "volume": 2915689.0}, {"date": "2020-11-20", "close": 75.9, "volume": 2277130.0}, {"date": "2020-11-23", "close": 77.2, "volume": 1958073.0}, {"date": "2020-11-24", "close": 78.75, "volume": 2594878.0}, {"date": "2020-11-25", "close": 78.55, "volume": 2189506.0}, {"date": "2020-11-27", "close": 78.41, "volume": 1104925.0}, {"date": "2020-11-30", "close": 78.13, "volume": 3797954.0}, {"date": "2020-12-01", "close": 78.66, "volume": 3653650.0}, {"date": "2020-12-02", "close": 78.12, "volume": 2250988.0}, {"date": "2020-12-03", "close": 78.76, "volume": 2108235.0}, {"date": "2020-12-04", "close": 81.06, "volume": 3078986.0}, {"date": "2020-12-07", "close": 80.53, "volume": 2419691.0}, {"date": "2020-12-08", "close": 79.87, "volume": 2979505.0}, {"date": "2020-12-09", "close": 79.01, "volume": 3585612.0}, {"date": "2020-12-10", "close": 78.38, "volume": 2069903.0}, {"date": "2020-12-11", "close": 78.51, "volume": 3528717.0}, {"date": "2020-12-14", "close": 79.19, "volume": 2640603.0}, {"date": "2020-12-15", "close": 80.53, "volume": 2741899.0}, {"date": "2020-12-16", "close": 79.32, "volume": 2543149.0}, {"date": "2020-12-17", "close": 81.73, "volume": 5462100.0}, {"date": "2020-12-18", "close": 81.02, "volume": 7656768.0}, {"date": "2020-12-21", "close": 80.47, "volume": 2369111.0}, {"date": "2020-12-22", "close": 81.02, "volume": 2405730.0}, {"date": "2020-12-23", "close": 80.99, "volume": 1674190.0}, {"date": "2020-12-24", "close": 81.07, "volume": 1036965.0}, {"date": "2020-12-28", "close": 81.37, "volume": 1192198.0}, {"date": "2020-12-29", "close": 80.5, "volume": 1035507.0}, {"date": "2020-12-30", "close": 81.07, "volume": 1090604.0}, {"date": "2020-12-31", "close": 81.95, "volume": 1500749.0}, {"date": "2021-01-04", "close": 79.42, "volume": 2305716.0}, {"date": "2021-01-05", "close": 79.65, "volume": 1856793.0}, {"date": "2021-01-06", "close": 80.15, "volume": 2981168.0}, {"date": "2021-01-07", "close": 80.95, "volume": 2853530.0}, {"date": "2021-01-08", "close": 81.95, "volume": 2704672.0}, {"date": "2021-01-11", "close": 80.14, "volume": 2156591.0}, {"date": "2021-01-12", "close": 79.64, "volume": 2238304.0}, {"date": "2021-01-13", "close": 79.61, "volume": 2030334.0}, {"date": "2021-01-14", "close": 80.05, "volume": 2360498.0}, {"date": "2021-01-15", "close": 80.24, "volume": 2174664.0}, {"date": "2021-01-19", "close": 79.76, "volume": 2667933.0}, {"date": "2021-01-20", "close": 81.91, "volume": 2479369.0}, {"date": "2021-01-21", "close": 80.88, "volume": 2209215.0}, {"date": "2021-01-22", "close": 80.56, "volume": 1449586.0}, {"date": "2021-01-25", "close": 80.03, "volume": 1757221.0}, {"date": "2021-01-26", "close": 79.55, "volume": 2053725.0}, {"date": "2021-01-27", "close": 76.15, "volume": 3936734.0}, {"date": "2021-01-28", "close": 78.9, "volume": 2992803.0}, {"date": "2021-01-29", "close": 77.95, "volume": 3273008.0}, {"date": "2021-02-01", "close": 78.84, "volume": 3442335.0}, {"date": "2021-02-02", "close": 80.05, "volume": 2738907.0}, {"date": "2021-02-03", "close": 79.34, "volume": 3483826.0}, {"date": "2021-02-04", "close": 74.69, "volume": 8771083.0}, {"date": "2021-02-05", "close": 74.5, "volume": 4711830.0}, {"date": "2021-02-08", "close": 75.85, "volume": 2498603.0}, {"date": "2021-02-09", "close": 76.16, "volume": 2662967.0}, {"date": "2021-02-10", "close": 76.04, "volume": 2069800.0}, {"date": "2021-02-11", "close": 76.97, "volume": 3609333.0}, {"date": "2021-02-12", "close": 76.96, "volume": 1880850.0}, {"date": "2021-02-16", "close": 76.11, "volume": 2446085.0}, {"date": "2021-02-17", "close": 76.43, "volume": 3398636.0}, {"date": "2021-02-18", "close": 74.82, "volume": 4440796.0}, {"date": "2021-02-19", "close": 73.64, "volume": 4082459.0}, {"date": "2021-02-22", "close": 73.25, "volume": 3063754.0}, {"date": "2021-02-23", "close": 72.88, "volume": 3310557.0}, {"date": "2021-02-24", "close": 74.93, "volume": 2922741.0}, {"date": "2021-02-25", "close": 73.38, "volume": 2786544.0}, {"date": "2021-02-26", "close": 73.48, "volume": 3279800.0}, {"date": "2021-03-01", "close": 74.83, "volume": 3227021.0}, {"date": "2021-03-02", "close": 74.95, "volume": 3068976.0}, {"date": "2021-03-03", "close": 73.16, "volume": 3406738.0}, {"date": "2021-03-04", "close": 72.4, "volume": 3284178.0}, {"date": "2021-03-05", "close": 73.71, "volume": 2778977.0}, {"date": "2021-03-08", "close": 72.69, "volume": 3250925.0}, {"date": "2021-03-09", "close": 74.39, "volume": 2767635.0}, {"date": "2021-03-10", "close": 76.02, "volume": 2636814.0}, {"date": "2021-03-11", "close": 77.54, "volume": 3183398.0}, {"date": "2021-03-12", "close": 77.77, "volume": 2447781.0}, {"date": "2021-03-15", "close": 79.27, "volume": 3003748.0}, {"date": "2021-03-16", "close": 78.06, "volume": 2497467.0}, {"date": "2021-03-17", "close": 78.03, "volume": 2415031.0}, {"date": "2021-03-18", "close": 76.4, "volume": 2890023.0}, {"date": "2021-03-19", "close": 76.55, "volume": 5658270.0}, {"date": "2021-03-22", "close": 76.73, "volume": 4237329.0}, {"date": "2021-03-23", "close": 76.23, "volume": 3154479.0}, {"date": "2021-03-24", "close": 76.94, "volume": 3008612.0}, {"date": "2021-03-25", "close": 77.1, "volume": 2935485.0}, {"date": "2021-03-26", "close": 79.24, "volume": 2403553.0}, {"date": "2021-03-29", "close": 78.06, "volume": 3099620.0}, {"date": "2021-03-30", "close": 78.57, "volume": 2506609.0}, {"date": "2021-03-31", "close": 78.12, "volume": 3573893.0}, {"date": "2021-04-01", "close": 78.88, "volume": 2430391.0}, {"date": "2021-04-05", "close": 80.33, "volume": 2543639.0}, {"date": "2021-04-06", "close": 79.66, "volume": 2346424.0}, {"date": "2021-04-07", "close": 79.21, "volume": 1750472.0}, {"date": "2021-04-08", "close": 80.06, "volume": 3345349.0}, {"date": "2021-04-09", "close": 80.55, "volume": 1985662.0}, {"date": "2021-04-12", "close": 80.23, "volume": 2358450.0}, {"date": "2021-04-13", "close": 80.44, "volume": 2370965.0}, {"date": "2021-04-14", "close": 79.46, "volume": 2276455.0}, {"date": "2021-04-15", "close": 79.77, "volume": 4530383.0}, {"date": "2021-04-16", "close": 80.62, "volume": 3132429.0}, {"date": "2021-04-19", "close": 80.4, "volume": 2664599.0}, {"date": "2021-04-20", "close": 79.61, "volume": 3087474.0}, {"date": "2021-04-21", "close": 79.25, "volume": 6537872.0}, {"date": "2021-04-22", "close": 79.04, "volume": 4507056.0}, {"date": "2021-04-23", "close": 78.69, "volume": 2392656.0}, {"date": "2021-04-26", "close": 79.56, "volume": 2194462.0}, {"date": "2021-04-27", "close": 79.94, "volume": 2854997.0}, {"date": "2021-04-28", "close": 80.18, "volume": 3170476.0}, {"date": "2021-04-29", "close": 81.36, "volume": 2249878.0}, {"date": "2021-04-30", "close": 80.4, "volume": 2849080.0}, {"date": "2021-05-03", "close": 82.2, "volume": 4333301.0}, {"date": "2021-05-04", "close": 81.25, "volume": 3875782.0}, {"date": "2021-05-05", "close": 81.46, "volume": 4093079.0}, {"date": "2021-05-06", "close": 75.12, "volume": 10853340.0}, {"date": "2021-05-07", "close": 74.815, "volume": 5373908.0}, {"date": "2021-05-10", "close": 74.01, "volume": 4507249.0}, {"date": "2021-05-11", "close": 72.64, "volume": 6519793.0}, {"date": "2021-05-12", "close": 70.73, "volume": 4572320.0}, {"date": "2021-05-13", "close": 71.29, "volume": 5354136.0}, {"date": "2021-05-14", "close": 71.01, "volume": 8012676.0}, {"date": "2021-05-17", "close": 70.635, "volume": 6510157.0}, {"date": "2021-05-18", "close": 70.97, "volume": 4772019.0}, {"date": "2021-05-19", "close": 70.74, "volume": 3873263.0}, {"date": "2021-05-20", "close": 71.3, "volume": 4514556.0}, {"date": "2021-05-21", "close": 71.24, "volume": 2473591.0}, {"date": "2021-05-24", "close": 71.1, "volume": 3217996.0}, {"date": "2021-05-25", "close": 71.0, "volume": 5411958.0}, {"date": "2021-05-26", "close": 71.0, "volume": 3862487.0}, {"date": "2021-05-27", "close": 71.12, "volume": 6254183.0}, {"date": "2021-05-28", "close": 71.56, "volume": 4520005.0}, {"date": "2021-06-01", "close": 71.19, "volume": 4704248.0}, {"date": "2021-06-02", "close": 71.29, "volume": 3920393.0}, {"date": "2021-06-03", "close": 70.8, "volume": 9907426.0}, {"date": "2021-06-04", "close": 71.5, "volume": 3429605.0}, {"date": "2021-06-07", "close": 71.3, "volume": 3892326.0}, {"date": "2021-06-08", "close": 71.44, "volume": 2713835.0}, {"date": "2021-06-09", "close": 71.25, "volume": 2507166.0}, {"date": "2021-06-10", "close": 71.17, "volume": 3182613.0}, {"date": "2021-06-11", "close": 71.25, "volume": 4056693.0}, {"date": "2021-06-14", "close": 70.79, "volume": 6417172.0}, {"date": "2021-06-15", "close": 70.35, "volume": 2975393.0}, {"date": "2021-06-16", "close": 70.01, "volume": 3610749.0}, {"date": "2021-06-17", "close": 69.17, "volume": 2890931.0}, {"date": "2021-06-18", "close": 68.32, "volume": 5596725.0}, {"date": "2021-06-21", "close": 69.62, "volume": 3633289.0}, {"date": "2021-06-22", "close": 69.53, "volume": 3481349.0}, {"date": "2021-06-23", "close": 69.11, "volume": 3005636.0}, {"date": "2021-06-24", "close": 69.82, "volume": 2612641.0}, {"date": "2021-06-25", "close": 70.49, "volume": 3585527.0}, {"date": "2021-06-28", "close": 70.15, "volume": 2744378.0}, {"date": "2021-06-29", "close": 70.42, "volume": 2740798.0}, {"date": "2021-06-30", "close": 69.26, "volume": 3719654.0}, {"date": "2021-07-01", "close": 69.84, "volume": 2689083.0}, {"date": "2021-07-02", "close": 69.61, "volume": 2083942.0}, {"date": "2021-07-06", "close": 68.73, "volume": 2396018.0}, {"date": "2021-07-07", "close": 68.93, "volume": 2402176.0}, {"date": "2021-07-08", "close": 68.37, "volume": 2534046.0}, {"date": "2021-07-09", "close": 69.14, "volume": 3290022.0}, {"date": "2021-07-12", "close": 69.25, "volume": 3433861.0}, {"date": "2021-07-13", "close": 68.7, "volume": 2566679.0}, {"date": "2021-07-14", "close": 69.23, "volume": 2750803.0}, {"date": "2021-07-15", "close": 68.83, "volume": 2878558.0}, {"date": "2021-07-16", "close": 68.24, "volume": 2018041.0}, {"date": "2021-07-19", "close": 66.46, "volume": 3218175.0}, {"date": "2021-07-20", "close": 67.61, "volume": 3008492.0}, {"date": "2021-07-21", "close": 67.75, "volume": 2724778.0}, {"date": "2021-07-22", "close": 68.11, "volume": 5148984.0}, {"date": "2021-07-23", "close": 69.29, "volume": 2597582.0}, {"date": "2021-07-26", "close": 69.43, "volume": 2935251.0}, {"date": "2021-07-27", "close": 69.13, "volume": 3596587.0}, {"date": "2021-07-28", "close": 69.79, "volume": 3806337.0}, {"date": "2021-07-29", "close": 73.92, "volume": 7392346.0}, {"date": "2021-07-30", "close": 73.53, "volume": 3393662.0}, {"date": "2021-08-02", "close": 73.67, "volume": 3783861.0}, {"date": "2021-08-03", "close": 74.9, "volume": 3061636.0}, {"date": "2021-08-04", "close": 73.56, "volume": 3366311.0}, {"date": "2021-08-05", "close": 73.4, "volume": 1949892.0}, {"date": "2021-08-06", "close": 73.0, "volume": 1753768.0}, {"date": "2021-08-09", "close": 72.53, "volume": 2938671.0}, {"date": "2021-08-10", "close": 73.07, "volume": 2645429.0}, {"date": "2021-08-11", "close": 75.05, "volume": 4288198.0}, {"date": "2021-08-12", "close": 76.52, "volume": 5776916.0}, {"date": "2021-08-13", "close": 77.63, "volume": 4406057.0}, {"date": "2021-08-16", "close": 77.18, "volume": 2582389.0}, {"date": "2021-08-17", "close": 77.01, "volume": 2564955.0}, {"date": "2021-08-18", "close": 76.67, "volume": 3160148.0}, {"date": "2021-08-19", "close": 75.79, "volume": 2870877.0}, {"date": "2021-08-20", "close": 76.7, "volume": 2328055.0}, {"date": "2021-08-23", "close": 77.36, "volume": 3818003.0}, {"date": "2021-08-24", "close": 78.01, "volume": 3363339.0}, {"date": "2021-08-25", "close": 77.49, "volume": 3449627.0}, {"date": "2021-08-26", "close": 76.98, "volume": 2357772.0}, {"date": "2021-08-27", "close": 77.24, "volume": 2266091.0}, {"date": "2021-08-30", "close": 76.85, "volume": 1724371.0}, {"date": "2021-08-31", "close": 76.31, "volume": 2948347.0}, {"date": "2021-09-01", "close": 76.83, "volume": 2424913.0}, {"date": "2021-09-02", "close": 77.31, "volume": 2038702.0}, {"date": "2021-09-03", "close": 76.55, "volume": 1568542.0}, {"date": "2021-09-07", "close": 76.21, "volume": 1751820.0}, {"date": "2021-09-08", "close": 76.66, "volume": 2536311.0}, {"date": "2021-09-09", "close": 76.48, "volume": 1849809.0}, {"date": "2021-09-10", "close": 76.26, "volume": 1754913.0}, {"date": "2021-09-13", "close": 76.4, "volume": 1941593.0}, {"date": "2021-09-14", "close": 75.68, "volume": 1668375.0}, {"date": "2021-09-15", "close": 76.48, "volume": 2681009.0}, {"date": "2021-09-16", "close": 76.76, "volume": 1900204.0}, {"date": "2021-09-17", "close": 75.48, "volume": 3759280.0}, {"date": "2021-09-20", "close": 75.06, "volume": 2536413.0}, {"date": "2021-09-21", "close": 74.51, "volume": 2322221.0}, {"date": "2021-09-22", "close": 75.39, "volume": 1713168.0}, {"date": "2021-09-23", "close": 77.15, "volume": 2723605.0}, {"date": "2021-09-24", "close": 77.62, "volume": 2989758.0}, {"date": "2021-09-27", "close": 78.03, "volume": 2884357.0}, {"date": "2021-09-28", "close": 76.36, "volume": 2959453.0}, {"date": "2021-09-29", "close": 75.58, "volume": 2062134.0}, {"date": "2021-09-30", "close": 74.21, "volume": 2837045.0}, {"date": "2021-10-01", "close": 75.27, "volume": 2395737.0}, {"date": "2021-10-04", "close": 74.34, "volume": 1967424.0}, {"date": "2021-10-05", "close": 74.43, "volume": 1856257.0}, {"date": "2021-10-06", "close": 74.36, "volume": 2304503.0}, {"date": "2021-10-07", "close": 75.26, "volume": 1516890.0}, {"date": "2021-10-08", "close": 75.49, "volume": 2191516.0}, {"date": "2021-10-11", "close": 75.39, "volume": 1893402.0}, {"date": "2021-10-12", "close": 75.11, "volume": 2672792.0}, {"date": "2021-10-13", "close": 75.63, "volume": 2720087.0}, {"date": "2021-10-14", "close": 77.45, "volume": 2268103.0}, {"date": "2021-10-15", "close": 78.83, "volume": 5901628.0}, {"date": "2021-10-18", "close": 78.89, "volume": 2181298.0}, {"date": "2021-10-19", "close": 79.79, "volume": 1758332.0}, {"date": "2021-10-20", "close": 79.16, "volume": 1765069.0}, {"date": "2021-10-21", "close": 79.08, "volume": 1628470.0}, {"date": "2021-10-22", "close": 79.0, "volume": 1726209.0}, {"date": "2021-10-25", "close": 78.96, "volume": 1600359.0}, {"date": "2021-10-26", "close": 78.75, "volume": 3441642.0}, {"date": "2021-10-27", "close": 77.71, "volume": 4054892.0}, {"date": "2021-10-28", "close": 77.32, "volume": 5048712.0}, {"date": "2021-10-29", "close": 78.09, "volume": 2616135.0}, {"date": "2021-11-01", "close": 78.0, "volume": 1460618.0}, {"date": "2021-11-02", "close": 78.62, "volume": 2106888.0}, {"date": "2021-11-03", "close": 79.65, "volume": 2841364.0}, {"date": "2021-11-04", "close": 79.54, "volume": 2257804.0}, {"date": "2021-11-05", "close": 79.91, "volume": 1791894.0}, {"date": "2021-11-08", "close": 80.17, "volume": 1393181.0}, {"date": "2021-11-09", "close": 80.51, "volume": 1787201.0}, {"date": "2021-11-10", "close": 80.65, "volume": 2253232.0}, {"date": "2021-11-11", "close": 81.07, "volume": 2100018.0}, {"date": "2021-11-12", "close": 81.98, "volume": 2130973.0}, {"date": "2021-11-15", "close": 81.95, "volume": 2007702.0}, {"date": "2021-11-16", "close": 81.75, "volume": 2006198.0}, {"date": "2021-11-17", "close": 80.99, "volume": 3018789.0}, {"date": "2021-11-18", "close": 81.04, "volume": 4304780.0}, {"date": "2021-11-19", "close": 81.99, "volume": 4154390.0}, {"date": "2021-11-22", "close": 81.39, "volume": 3135190.0}, {"date": "2021-11-23", "close": 80.76, "volume": 3351451.0}, {"date": "2021-11-24", "close": 80.74, "volume": 2205838.0}, {"date": "2021-11-26", "close": 78.4, "volume": 1727646.0}, {"date": "2021-11-29", "close": 79.71, "volume": 2404155.0}, {"date": "2021-11-30", "close": 77.98, "volume": 4891634.0}, {"date": "2021-12-01", "close": 76.86, "volume": 3123405.0}, {"date": "2021-12-02", "close": 79.43, "volume": 3070664.0}, {"date": "2021-12-03", "close": 78.52, "volume": 3493967.0}, {"date": "2021-12-06", "close": 80.72, "volume": 2877881.0}, {"date": "2021-12-07", "close": 81.45, "volume": 2848478.0}, {"date": "2021-12-08", "close": 81.22, "volume": 2472230.0}, {"date": "2021-12-09", "close": 80.99, "volume": 2159950.0}, {"date": "2021-12-10", "close": 82.1, "volume": 2435903.0}, {"date": "2021-12-13", "close": 81.93, "volume": 2180022.0}, {"date": "2021-12-14", "close": 81.88, "volume": 2490137.0}, {"date": "2021-12-15", "close": 82.9, "volume": 2937959.0}, {"date": "2021-12-16", "close": 84.68, "volume": 5230402.0}, {"date": "2021-12-17", "close": 84.82, "volume": 7376761.0}, {"date": "2021-12-20", "close": 82.91, "volume": 2055290.0}, {"date": "2021-12-21", "close": 85.2, "volume": 2186114.0}, {"date": "2021-12-22", "close": 85.9, "volume": 1947278.0}, {"date": "2021-12-23", "close": 86.29, "volume": 1647270.0}, {"date": "2021-12-27", "close": 88.09, "volume": 1883513.0}, {"date": "2021-12-28", "close": 88.73, "volume": 1516807.0}, {"date": "2021-12-29", "close": 89.59, "volume": 2060861.0}, {"date": "2021-12-30", "close": 88.94, "volume": 1412883.0}, {"date": "2021-12-31", "close": 88.72, "volume": 1356526.0}, {"date": "2022-01-03", "close": 89.57, "volume": 2673823.0}, {"date": "2022-01-04", "close": 91.42, "volume": 2702682.0}, {"date": "2022-01-05", "close": 90.02, "volume": 2523731.0}, {"date": "2022-01-06", "close": 88.23, "volume": 3207590.0}, {"date": "2022-01-07", "close": 87.42, "volume": 2755014.0}, {"date": "2022-01-10", "close": 86.68, "volume": 3504393.0}, {"date": "2022-01-11", "close": 87.97, "volume": 2797375.0}, {"date": "2022-01-12", "close": 88.07, "volume": 2854022.0}, {"date": "2022-01-13", "close": 87.2, "volume": 2556566.0}, {"date": "2022-01-14", "close": 87.2, "volume": 2327051.0}, {"date": "2022-01-18", "close": 86.19, "volume": 2345887.0}, {"date": "2022-01-19", "close": 86.04, "volume": 2626042.0}, {"date": "2022-01-20", "close": 85.69, "volume": 2453414.0}, {"date": "2022-01-21", "close": 84.26, "volume": 4225740.0}, {"date": "2022-01-24", "close": 85.1, "volume": 5057607.0}, {"date": "2022-01-25", "close": 82.25, "volume": 3805897.0}, {"date": "2022-01-26", "close": 81.83, "volume": 2866626.0}, {"date": "2022-01-27", "close": 81.79, "volume": 2838914.0}, {"date": "2022-01-28", "close": 84.44, "volume": 2491440.0}, {"date": "2022-01-31", "close": 85.42, "volume": 4080855.0}, {"date": "2022-02-01", "close": 86.42, "volume": 3224444.0}, {"date": "2022-02-02", "close": 88.24, "volume": 4075592.0}, {"date": "2022-02-03", "close": 86.06, "volume": 3680617.0}, {"date": "2022-02-04", "close": 86.82, "volume": 3105500.0}, {"date": "2022-02-07", "close": 87.74, "volume": 3003399.0}, {"date": "2022-02-08", "close": 89.17, "volume": 2786347.0}, {"date": "2022-02-09", "close": 91.69, "volume": 3760628.0}, {"date": "2022-02-10", "close": 90.25, "volume": 3886226.0}, {"date": "2022-02-11", "close": 87.34, "volume": 3480464.0}, {"date": "2022-02-14", "close": 86.24, "volume": 3006686.0}, {"date": "2022-02-15", "close": 89.06, "volume": 3240808.0}, {"date": "2022-02-16", "close": 89.42, "volume": 3161193.0}, {"date": "2022-02-17", "close": 85.92, "volume": 2800465.0}, {"date": "2022-02-18", "close": 86.36, "volume": 2553124.0}, {"date": "2022-02-22", "close": 85.27, "volume": 2568067.0}, {"date": "2022-02-23", "close": 84.65, "volume": 2943634.0}, {"date": "2022-02-24", "close": 86.08, "volume": 3855858.0}, {"date": "2022-02-25", "close": 88.04, "volume": 2892522.0}, {"date": "2022-02-28", "close": 86.13, "volume": 3835623.0}, {"date": "2022-03-01", "close": 85.8, "volume": 3327480.0}, {"date": "2022-03-02", "close": 88.19, "volume": 4074067.0}, {"date": "2022-03-03", "close": 87.93, "volume": 4163924.0}, {"date": "2022-03-04", "close": 88.88, "volume": 3072322.0}, {"date": "2022-03-07", "close": 86.6, "volume": 4496265.0}, {"date": "2022-03-08", "close": 87.48, "volume": 4234781.0}, {"date": "2022-03-09", "close": 87.96, "volume": 4135694.0}, {"date": "2022-03-10", "close": 87.66, "volume": 2363514.0}, {"date": "2022-03-11", "close": 88.04, "volume": 3576086.0}, {"date": "2022-03-14", "close": 87.43, "volume": 4156844.0}, {"date": "2022-03-15", "close": 88.17, "volume": 3190115.0}, {"date": "2022-03-16", "close": 89.7, "volume": 3588273.0}, {"date": "2022-03-17", "close": 90.58, "volume": 2305724.0}, {"date": "2022-03-18", "close": 91.72, "volume": 4435041.0}, {"date": "2022-03-21", "close": 91.39, "volume": 2245072.0}, {"date": "2022-03-22", "close": 93.12, "volume": 2623560.0}, {"date": "2022-03-23", "close": 90.96, "volume": 2448296.0}, {"date": "2022-03-24", "close": 91.19, "volume": 2768209.0}, {"date": "2022-03-25", "close": 91.51, "volume": 2205945.0}, {"date": "2022-03-28", "close": 91.54, "volume": 3229006.0}, {"date": "2022-03-29", "close": 92.73, "volume": 2483410.0}, {"date": "2022-03-30", "close": 91.39, "volume": 2254616.0}, {"date": "2022-03-31", "close": 89.67, "volume": 3228066.0}, {"date": "2022-04-01", "close": 90.01, "volume": 2014800.0}, {"date": "2022-04-04", "close": 90.02, "volume": 2086054.0}, {"date": "2022-04-05", "close": 86.8, "volume": 4007541.0}, {"date": "2022-04-06", "close": 86.91, "volume": 2239650.0}, {"date": "2022-04-07", "close": 87.81, "volume": 1956029.0}, {"date": "2022-04-08", "close": 88.96, "volume": 2406800.0}, {"date": "2022-04-11", "close": 87.21, "volume": 1882020.0}, {"date": "2022-04-12", "close": 86.09, "volume": 2295911.0}, {"date": "2022-04-13", "close": 86.06, "volume": 3249196.0}, {"date": "2022-04-14", "close": 84.74, "volume": 2616028.0}, {"date": "2022-04-18", "close": 84.61, "volume": 1570910.0}, {"date": "2022-04-19", "close": 85.74, "volume": 1790108.0}, {"date": "2022-04-20", "close": 86.21, "volume": 2638325.0}, {"date": "2022-04-21", "close": 86.42, "volume": 2291700.0}, {"date": "2022-04-22", "close": 83.16, "volume": 3160362.0}, {"date": "2022-04-25", "close": 84.46, "volume": 3720692.0}, {"date": "2022-04-26", "close": 82.27, "volume": 3345487.0}, {"date": "2022-04-27", "close": 82.84, "volume": 3258558.0}, {"date": "2022-04-28", "close": 83.97, "volume": 3237463.0}, {"date": "2022-04-29", "close": 80.9, "volume": 4299614.0}, {"date": "2022-05-02", "close": 80.67, "volume": 4755170.0}, {"date": "2022-05-03", "close": 81.55, "volume": 3675517.0}, {"date": "2022-05-04", "close": 84.36, "volume": 4087371.0}, {"date": "2022-05-05", "close": 73.6, "volume": 5033994.0}, {"date": "2022-05-06", "close": 75.52, "volume": 3904734.0}, {"date": "2022-05-09", "close": 76.27, "volume": 4522657.0}, {"date": "2022-05-10", "close": 74.44, "volume": 3434967.0}, {"date": "2022-05-11", "close": 72.38, "volume": 3219670.0}, {"date": "2022-05-12", "close": 73.54, "volume": 3465199.0}, {"date": "2022-05-13", "close": 73.38, "volume": 3455041.0}, {"date": "2022-05-16", "close": 72.58, "volume": 4429976.0}, {"date": "2022-05-17", "close": 75.11, "volume": 3055568.0}, {"date": "2022-05-18", "close": 70.23, "volume": 4770109.0}, {"date": "2022-05-19", "close": 70.32, "volume": 3236604.0}, {"date": "2022-05-20", "close": 70.83, "volume": 2932605.0}, {"date": "2022-05-23", "close": 71.84, "volume": 2532983.0}, {"date": "2022-05-24", "close": 71.4, "volume": 2867872.0}, {"date": "2022-05-25", "close": 71.69, "volume": 2898952.0}, {"date": "2022-05-26", "close": 72.74, "volume": 2654479.0}, {"date": "2022-05-27", "close": 74.73, "volume": 2524534.0}, {"date": "2022-05-31", "close": 74.7, "volume": 4678329.0}, {"date": "2022-06-01", "close": 74.18, "volume": 2332478.0}, {"date": "2022-06-02", "close": 74.96, "volume": 2535046.0}, {"date": "2022-06-03", "close": 73.56, "volume": 2289781.0}, {"date": "2022-06-06", "close": 73.88, "volume": 2050993.0}, {"date": "2022-06-07", "close": 74.09, "volume": 2237420.0}, {"date": "2022-06-08", "close": 73.11, "volume": 1654632.0}, {"date": "2022-06-09", "close": 70.77, "volume": 2299685.0}, {"date": "2022-06-10", "close": 69.91, "volume": 3390168.0}, {"date": "2022-06-13", "close": 67.89, "volume": 4411293.0}, {"date": "2022-06-14", "close": 67.87, "volume": 2372692.0}, {"date": "2022-06-15", "close": 68.49, "volume": 2524591.0}, {"date": "2022-06-16", "close": 65.79, "volume": 3612814.0}, {"date": "2022-06-17", "close": 66.5, "volume": 5343603.0}, {"date": "2022-06-21", "close": 67.75, "volume": 3415275.0}, {"date": "2022-06-22", "close": 67.48, "volume": 3065621.0}, {"date": "2022-06-23", "close": 67.38, "volume": 3215476.0}, {"date": "2022-06-24", "close": 70.26, "volume": 3280379.0}, {"date": "2022-06-27", "close": 69.91, "volume": 2530197.0}, {"date": "2022-06-28", "close": 68.11, "volume": 2856910.0}, {"date": "2022-06-29", "close": 68.48, "volume": 2026198.0}, {"date": "2022-06-30", "close": 67.49, "volume": 2668312.0}, {"date": "2022-07-01", "close": 68.03, "volume": 2006491.0}, {"date": "2022-07-05", "close": 67.72, "volume": 3076482.0}, {"date": "2022-07-06", "close": 68.02, "volume": 2668856.0}, {"date": "2022-07-07", "close": 67.58, "volume": 3838259.0}, {"date": "2022-07-08", "close": 67.02, "volume": 3234509.0}, {"date": "2022-07-11", "close": 65.7, "volume": 3481694.0}, {"date": "2022-07-12", "close": 65.15, "volume": 3475780.0}, {"date": "2022-07-13", "close": 65.04, "volume": 3628284.0}, {"date": "2022-07-14", "close": 64.46, "volume": 3173002.0}, {"date": "2022-07-15", "close": 65.86, "volume": 7912945.0}, {"date": "2022-07-18", "close": 65.1, "volume": 2998124.0}, {"date": "2022-07-19", "close": 67.42, "volume": 3281959.0}, {"date": "2022-07-20", "close": 68.12, "volume": 2701723.0}, {"date": "2022-07-21", "close": 68.98, "volume": 2226920.0}, {"date": "2022-07-22", "close": 69.1, "volume": 3616743.0}, {"date": "2022-07-25", "close": 68.22, "volume": 2584391.0}, {"date": "2022-07-26", "close": 68.07, "volume": 2825107.0}, {"date": "2022-07-27", "close": 70.3, "volume": 4437220.0}, {"date": "2022-07-28", "close": 66.83, "volume": 5442683.0}, {"date": "2022-07-29", "close": 67.96, "volume": 6000049.0}, {"date": "2022-08-01", "close": 67.62, "volume": 4960674.0}, {"date": "2022-08-02", "close": 67.57, "volume": 3480780.0}, {"date": "2022-08-03", "close": 68.73, "volume": 3044760.0}, {"date": "2022-08-04", "close": 68.74, "volume": 3467990.0}, {"date": "2022-08-05", "close": 68.72, "volume": 2002562.0}, {"date": "2022-08-08", "close": 68.82, "volume": 2189119.0}, {"date": "2022-08-09", "close": 68.11, "volume": 1990393.0}, {"date": "2022-08-10", "close": 69.04, "volume": 2825834.0}, {"date": "2022-08-11", "close": 68.72, "volume": 2986109.0}, {"date": "2022-08-12", "close": 69.78, "volume": 3390149.0}, {"date": "2022-08-15", "close": 69.7, "volume": 2116901.0}, {"date": "2022-08-16", "close": 69.94, "volume": 2845136.0}, {"date": "2022-08-17", "close": 68.9, "volume": 2570934.0}, {"date": "2022-08-18", "close": 69.13, "volume": 1799000.0}, {"date": "2022-08-19", "close": 68.6, "volume": 2139413.0}, {"date": "2022-08-22", "close": 66.91, "volume": 1905294.0}, {"date": "2022-08-23", "close": 66.02, "volume": 1603605.0}, {"date": "2022-08-24", "close": 65.98, "volume": 2384803.0}, {"date": "2022-08-25", "close": 67.03, "volume": 1798997.0}, {"date": "2022-08-26", "close": 64.7, "volume": 2350956.0}, {"date": "2022-08-29", "close": 64.26, "volume": 2583836.0}, {"date": "2022-08-30", "close": 64.21, "volume": 3472827.0}, {"date": "2022-08-31", "close": 63.17, "volume": 3029834.0}, {"date": "2022-09-01", "close": 63.44, "volume": 2149957.0}, {"date": "2022-09-02", "close": 62.33, "volume": 1819154.0}, {"date": "2022-09-06", "close": 62.22, "volume": 2767938.0}, {"date": "2022-09-07", "close": 63.67, "volume": 2290290.0}, {"date": "2022-09-08", "close": 64.35, "volume": 2567959.0}, {"date": "2022-09-09", "close": 65.51, "volume": 2261182.0}, {"date": "2022-09-12", "close": 66.32, "volume": 1968711.0}, {"date": "2022-09-13", "close": 62.83, "volume": 3832161.0}, {"date": "2022-09-14", "close": 62.03, "volume": 3301478.0}, {"date": "2022-09-15", "close": 62.04, "volume": 3196584.0}, {"date": "2022-09-16", "close": 62.2, "volume": 6272141.0}, {"date": "2022-09-19", "close": 63.21, "volume": 3635530.0}, {"date": "2022-09-20", "close": 61.96, "volume": 2193628.0}, {"date": "2022-09-21", "close": 60.08, "volume": 4066737.0}, {"date": "2022-09-22", "close": 59.8, "volume": 3844911.0}, {"date": "2022-09-23", "close": 58.85, "volume": 3006296.0}, {"date": "2022-09-26", "close": 58.69, "volume": 2733051.0}, {"date": "2022-09-27", "close": 57.97, "volume": 2753476.0}, {"date": "2022-09-28", "close": 59.26, "volume": 4517097.0}, {"date": "2022-09-29", "close": 58.45, "volume": 4541827.0}, {"date": "2022-09-30", "close": 57.44, "volume": 3851483.0}, {"date": "2022-10-03", "close": 59.03, "volume": 4771474.0}, {"date": "2022-10-04", "close": 60.66, "volume": 5067713.0}, {"date": "2022-10-05", "close": 60.63, "volume": 4690725.0}, {"date": "2022-10-06", "close": 59.71, "volume": 2823054.0}, {"date": "2022-10-07", "close": 58.49, "volume": 3675586.0}, {"date": "2022-10-10", "close": 58.15, "volume": 2919166.0}, {"date": "2022-10-11", "close": 57.22, "volume": 3216436.0}, {"date": "2022-10-12", "close": 56.75, "volume": 2584277.0}, {"date": "2022-10-13", "close": 58.95, "volume": 5212085.0}, {"date": "2022-10-14", "close": 58.6, "volume": 3275720.0}, {"date": "2022-10-17", "close": 59.88, "volume": 3551086.0}, {"date": "2022-10-18", "close": 60.72, "volume": 4462878.0}, {"date": "2022-10-19", "close": 59.81, "volume": 2356553.0}, {"date": "2022-10-20", "close": 59.78, "volume": 3122317.0}, {"date": "2022-10-21", "close": 60.28, "volume": 7846965.0}, {"date": "2022-10-24", "close": 60.76, "volume": 4285927.0}, {"date": "2022-10-25", "close": 61.48, "volume": 3214869.0}, {"date": "2022-10-26", "close": 61.65, "volume": 2249817.0}, {"date": "2022-10-27", "close": 61.82, "volume": 2543424.0}, {"date": "2022-10-28", "close": 63.02, "volume": 2871814.0}, {"date": "2022-10-31", "close": 62.25, "volume": 3759052.0}, {"date": "2022-11-01", "close": 62.53, "volume": 2426959.0}, {"date": "2022-11-02", "close": 60.26, "volume": 3989319.0}, {"date": "2022-11-03", "close": 51.96, "volume": 8195524.0}, {"date": "2022-11-04", "close": 52.63, "volume": 5169207.0}, {"date": "2022-11-07", "close": 53.75, "volume": 5007450.0}, {"date": "2022-11-08", "close": 53.22, "volume": 4411406.0}, {"date": "2022-11-09", "close": 54.02, "volume": 5199486.0}, {"date": "2022-11-10", "close": 57.29, "volume": 5478580.0}, {"date": "2022-11-11", "close": 58.42, "volume": 3610995.0}, {"date": "2022-11-14", "close": 58.08, "volume": 5034574.0}, {"date": "2022-11-15", "close": 59.96, "volume": 5668722.0}, {"date": "2022-11-16", "close": 59.41, "volume": 6229563.0}, {"date": "2022-11-17", "close": 59.47, "volume": 4762414.0}, {"date": "2022-11-18", "close": 59.97, "volume": 4813431.0}, {"date": "2022-11-21", "close": 58.2, "volume": 2686242.0}, {"date": "2022-11-22", "close": 59.23, "volume": 2764722.0}, {"date": "2022-11-23", "close": 60.03, "volume": 3623167.0}, {"date": "2022-11-25", "close": 60.92, "volume": 1607368.0}, {"date": "2022-11-28", "close": 60.1, "volume": 3792640.0}, {"date": "2022-11-29", "close": 59.62, "volume": 2184830.0}, {"date": "2022-11-30", "close": 62.21, "volume": 4581961.0}, {"date": "2022-12-01", "close": 62.62, "volume": 2682646.0}, {"date": "2022-12-02", "close": 62.39, "volume": 3132177.0}, {"date": "2022-12-05", "close": 60.45, "volume": 3480500.0}, {"date": "2022-12-06", "close": 59.64, "volume": 2493986.0}, {"date": "2022-12-07", "close": 59.4, "volume": 2577219.0}, {"date": "2022-12-08", "close": 59.3, "volume": 4565741.0}, {"date": "2022-12-09", "close": 58.34, "volume": 6282274.0}, {"date": "2022-12-12", "close": 59.04, "volume": 7712335.0}, {"date": "2022-12-13", "close": 59.18, "volume": 5222149.0}, {"date": "2022-12-14", "close": 58.23, "volume": 4461396.0}, {"date": "2022-12-15", "close": 56.35, "volume": 4896019.0}, {"date": "2022-12-16", "close": 55.56, "volume": 8720806.0}, {"date": "2022-12-19", "close": 54.98, "volume": 3315397.0}, {"date": "2022-12-20", "close": 55.04, "volume": 4526057.0}, {"date": "2022-12-21", "close": 55.63, "volume": 3954876.0}, {"date": "2022-12-22", "close": 55.46, "volume": 4040556.0}, {"date": "2022-12-23", "close": 56.02, "volume": 2155821.0}, {"date": "2022-12-27", "close": 56.48, "volume": 3434706.0}, {"date": "2022-12-28", "close": 55.58, "volume": 4965153.0}, {"date": "2022-12-29", "close": 57.13, "volume": 7796593.0}, {"date": "2022-12-30", "close": 57.19, "volume": 5540619.0}, {"date": "2023-01-03", "close": 57.59, "volume": 2635843.0}, {"date": "2023-01-04", "close": 58.06, "volume": 3066609.0}, {"date": "2023-01-05", "close": 57.57, "volume": 2682570.0}, {"date": "2023-01-06", "close": 59.75, "volume": 4411588.0}, {"date": "2023-01-09", "close": 60.86, "volume": 6787334.0}, {"date": "2023-01-10", "close": 61.21, "volume": 6993908.0}, {"date": "2023-01-11", "close": 61.5, "volume": 4884610.0}, {"date": "2023-01-12", "close": 65.1, "volume": 11756220.0}, {"date": "2023-01-13", "close": 64.06, "volume": 5249515.0}, {"date": "2023-01-17", "close": 62.96, "volume": 5486035.0}, {"date": "2023-01-18", "close": 60.99, "volume": 5985462.0}, {"date": "2023-01-19", "close": 61.37, "volume": 4856948.0}, {"date": "2023-01-20", "close": 62.74, "volume": 10647340.0}, {"date": "2023-01-23", "close": 64.24, "volume": 4119875.0}, {"date": "2023-01-24", "close": 63.92, "volume": 3226766.0}, {"date": "2023-01-25", "close": 64.14, "volume": 3932752.0}, {"date": "2023-01-26", "close": 64.66, "volume": 3229625.0}, {"date": "2023-01-27", "close": 65.71, "volume": 3849081.0}, {"date": "2023-01-30", "close": 65.27, "volume": 7493030.0}, {"date": "2023-01-31", "close": 66.75, "volume": 4195476.0}, {"date": "2023-02-01", "close": 68.84, "volume": 5728707.0}, {"date": "2023-02-02", "close": 70.66, "volume": 5879432.0}, {"date": "2023-02-03", "close": 68.22, "volume": 7388368.0}, {"date": "2023-02-06", "close": 66.83, "volume": 5334687.0}, {"date": "2023-02-07", "close": 67.52, "volume": 4132332.0}, {"date": "2023-02-08", "close": 66.3, "volume": 3862431.0}, {"date": "2023-02-09", "close": 66.63, "volume": 5366440.0}, {"date": "2023-02-10", "close": 66.72, "volume": 3282071.0}, {"date": "2023-02-13", "close": 67.83, "volume": 5427956.0}, {"date": "2023-02-14", "close": 67.41, "volume": 3674671.0}, {"date": "2023-02-15", "close": 67.13, "volume": 3175719.0}, {"date": "2023-02-16", "close": 66.36, "volume": 3067786.0}, {"date": "2023-02-17", "close": 65.48, "volume": 3784921.0}, {"date": "2023-02-21", "close": 64.66, "volume": 3808519.0}, {"date": "2023-02-22", "close": 64.44, "volume": 5370854.0}, {"date": "2023-02-23", "close": 64.29, "volume": 5659018.0}, {"date": "2023-02-24", "close": 63.83, "volume": 2293585.0}, {"date": "2023-02-27", "close": 63.5, "volume": 3122034.0}, {"date": "2023-02-28", "close": 62.63, "volume": 3942268.0}, {"date": "2023-03-01", "close": 62.37, "volume": 3089504.0}, {"date": "2023-03-02", "close": 62.53, "volume": 3990486.0}, {"date": "2023-03-03", "close": 62.54, "volume": 2028911.0}, {"date": "2023-03-06", "close": 62.61, "volume": 3929174.0}, {"date": "2023-03-07", "close": 61.42, "volume": 2423885.0}, {"date": "2023-03-08", "close": 61.53, "volume": 4058183.0}, {"date": "2023-03-09", "close": 60.91, "volume": 5330091.0}, {"date": "2023-03-10", "close": 60.38, "volume": 10746990.0}, {"date": "2023-03-13", "close": 57.98, "volume": 8749351.0}, {"date": "2023-03-14", "close": 58.44, "volume": 4655180.0}, {"date": "2023-03-15", "close": 57.07, "volume": 5062878.0}, {"date": "2023-03-16", "close": 58.4, "volume": 6605318.0}, {"date": "2023-03-17", "close": 57.79, "volume": 7122124.0}, {"date": "2023-03-20", "close": 58.7, "volume": 3949140.0}, {"date": "2023-03-21", "close": 59.18, "volume": 3837427.0}, {"date": "2023-03-22", "close": 57.44, "volume": 3675407.0}, {"date": "2023-03-23", "close": 58.16, "volume": 3666041.0}, {"date": "2023-03-24", "close": 58.65, "volume": 3302954.0}, {"date": "2023-03-27", "close": 59.01, "volume": 3136010.0}, {"date": "2023-03-28", "close": 58.95, "volume": 1396203.0}, {"date": "2023-03-29", "close": 59.51, "volume": 2941296.0}, {"date": "2023-03-30", "close": 59.81, "volume": 2439629.0}, {"date": "2023-03-31", "close": 60.93, "volume": 2925929.0}, {"date": "2023-04-03", "close": 61.37, "volume": 3573973.0}, {"date": "2023-04-04", "close": 60.67, "volume": 3667695.0}, {"date": "2023-04-05", "close": 60.66, "volume": 3600212.0}, {"date": "2023-04-06", "close": 60.42, "volume": 3211895.0}, {"date": "2023-04-10", "close": 61.11, "volume": 1791378.0}, {"date": "2023-04-11", "close": 61.69, "volume": 1865074.0}, {"date": "2023-04-12", "close": 60.28, "volume": 3572815.0}, {"date": "2023-04-13", "close": 60.61, "volume": 5310851.0}, {"date": "2023-04-14", "close": 60.04, "volume": 3708663.0}, {"date": "2023-04-17", "close": 60.75, "volume": 2843288.0}, {"date": "2023-04-18", "close": 61.12, "volume": 3020579.0}, {"date": "2023-04-19", "close": 60.25, "volume": 3121491.0}, {"date": "2023-04-20", "close": 59.97, "volume": 3015245.0}, {"date": "2023-04-21", "close": 59.49, "volume": 4937101.0}, {"date": "2023-04-24", "close": 59.5, "volume": 2230175.0}, {"date": "2023-04-25", "close": 58.46, "volume": 2807556.0}, {"date": "2023-04-26", "close": 58.4, "volume": 2615382.0}, {"date": "2023-04-27", "close": 59.21, "volume": 4363268.0}, {"date": "2023-04-28", "close": 59.71, "volume": 3370222.0}, {"date": "2023-05-01", "close": 59.84, "volume": 2978636.0}, {"date": "2023-05-02", "close": 59.38, "volume": 2586900.0}, {"date": "2023-05-03", "close": 58.88, "volume": 3577244.0}, {"date": "2023-05-04", "close": 62.86, "volume": 6920619.0}, {"date": "2023-05-05", "close": 63.29, "volume": 3853000.0}, {"date": "2023-05-08", "close": 61.64, "volume": 4825159.0}, {"date": "2023-05-09", "close": 61.63, "volume": 4752654.0}, {"date": "2023-05-10", "close": 62.56, "volume": 2965610.0}, {"date": "2023-05-11", "close": 61.88, "volume": 2903005.0}, {"date": "2023-05-12", "close": 61.66, "volume": 4059133.0}, {"date": "2023-05-15", "close": 62.76, "volume": 3677424.0}, {"date": "2023-05-16", "close": 61.98, "volume": 3990324.0}, {"date": "2023-05-17", "close": 62.76, "volume": 3888675.0}, {"date": "2023-05-18", "close": 63.62, "volume": 3770410.0}, {"date": "2023-05-19", "close": 63.01, "volume": 3194533.0}, {"date": "2023-05-22", "close": 64.01, "volume": 3258084.0}, {"date": "2023-05-23", "close": 63.3, "volume": 2894616.0}, {"date": "2023-05-24", "close": 62.61, "volume": 2571352.0}, {"date": "2023-05-25", "close": 62.16, "volume": 2129995.0}, {"date": "2023-05-26", "close": 62.88, "volume": 2320537.0}, {"date": "2023-05-30", "close": 62.45, "volume": 2704823.0}, {"date": "2023-05-31", "close": 62.49, "volume": 5729266.0}, {"date": "2023-06-01", "close": 62.19, "volume": 2968975.0}, {"date": "2023-06-02", "close": 63.76, "volume": 3702362.0}, {"date": "2023-06-05", "close": 61.3, "volume": 5868768.0}, {"date": "2023-06-06", "close": 62.17, "volume": 2383524.0}, {"date": "2023-06-07", "close": 62.6, "volume": 2522433.0}, {"date": "2023-06-08", "close": 62.3, "volume": 2759470.0}, {"date": "2023-06-09", "close": 62.05, "volume": 3321973.0}, {"date": "2023-06-12", "close": 63.32, "volume": 6347909.0}, {"date": "2023-06-13", "close": 64.23, "volume": 4648320.0}, {"date": "2023-06-14", "close": 63.71, "volume": 3460740.0}, {"date": "2023-06-15", "close": 64.74, "volume": 3143654.0}, {"date": "2023-06-16", "close": 65.08, "volume": 5839550.0}, {"date": "2023-06-20", "close": 64.64, "volume": 2253602.0}, {"date": "2023-06-21", "close": 63.18, "volume": 3800554.0}, {"date": "2023-06-22", "close": 62.6, "volume": 4184419.0}, {"date": "2023-06-23", "close": 62.04, "volume": 9775176.0}, {"date": "2023-06-26", "close": 62.46, "volume": 3074160.0}, {"date": "2023-06-27", "close": 63.13, "volume": 5106928.0}, {"date": "2023-06-28", "close": 63.37, "volume": 4163404.0}, {"date": "2023-06-29", "close": 64.54, "volume": 2180808.0}, {"date": "2023-06-30", "close": 65.28, "volume": 2832766.0}, {"date": "2023-07-03", "close": 65.56, "volume": 1207020.0}, {"date": "2023-07-05", "close": 65.53, "volume": 2467784.0}, {"date": "2023-07-06", "close": 64.71, "volume": 1680528.0}, {"date": "2023-07-07", "close": 65.34, "volume": 2920290.0}, {"date": "2023-07-10", "close": 66.64, "volume": 3311769.0}, {"date": "2023-07-11", "close": 67.18, "volume": 2478530.0}, {"date": "2023-07-12", "close": 67.17, "volume": 2569869.0}, {"date": "2023-07-13", "close": 67.69, "volume": 2657113.0}, {"date": "2023-07-14", "close": 68.6, "volume": 3175664.0}, {"date": "2023-07-17", "close": 68.44, "volume": 5452677.0}, {"date": "2023-07-18", "close": 69.17, "volume": 3338528.0}, {"date": "2023-07-19", "close": 69.09, "volume": 2897360.0}, {"date": "2023-07-20", "close": 66.76, "volume": 4483572.0}, {"date": "2023-07-21", "close": 66.81, "volume": 9160420.0}, {"date": "2023-07-24", "close": 67.45, "volume": 4511171.0}, {"date": "2023-07-25", "close": 67.84, "volume": 1587955.0}, {"date": "2023-07-26", "close": 67.76, "volume": 2298077.0}, {"date": "2023-07-27", "close": 66.29, "volume": 3297393.0}, {"date": "2023-07-28", "close": 65.76, "volume": 4911051.0}, {"date": "2023-07-31", "close": 66.03, "volume": 3111838.0}, {"date": "2023-08-01", "close": 65.85, "volume": 2689224.0}, {"date": "2023-08-02", "close": 65.34, "volume": 4794306.0}, {"date": "2023-08-03", "close": 70.47, "volume": 10688010.0}, {"date": "2023-08-04", "close": 71.0, "volume": 6268177.0}, {"date": "2023-08-07", "close": 71.33, "volume": 3858281.0}, {"date": "2023-08-08", "close": 70.26, "volume": 5515900.0}, {"date": "2023-08-09", "close": 69.94, "volume": 3250700.0}, {"date": "2023-08-10", "close": 71.08, "volume": 4131045.0}, {"date": "2023-08-11", "close": 70.08, "volume": 2788843.0}, {"date": "2023-08-14", "close": 71.1, "volume": 3620928.0}, {"date": "2023-08-15", "close": 69.38, "volume": 5545685.0}, {"date": "2023-08-16", "close": 69.23, "volume": 3636913.0}, {"date": "2023-08-17", "close": 69.08, "volume": 3302772.0}, {"date": "2023-08-18", "close": 68.8, "volume": 2924605.0}, {"date": "2023-08-21", "close": 68.76, "volume": 3585022.0}, {"date": "2023-08-22", "close": 69.59, "volume": 3473617.0}, {"date": "2023-08-23", "close": 70.46, "volume": 3031769.0}, {"date": "2023-08-24", "close": 70.03, "volume": 2520116.0}, {"date": "2023-08-25", "close": 70.06, "volume": 2031625.0}, {"date": "2023-08-28", "close": 70.62, "volume": 2078147.0}, {"date": "2023-08-29", "close": 71.4, "volume": 2323057.0}, {"date": "2023-08-30", "close": 71.49, "volume": 2058075.0}, {"date": "2023-08-31", "close": 71.61, "volume": 2329309.0}, {"date": "2023-09-01", "close": 71.73, "volume": 1744051.0}, {"date": "2023-09-05", "close": 70.97, "volume": 2186973.0}, {"date": "2023-09-06", "close": 71.3, "volume": 1900931.0}, {"date": "2023-09-07", "close": 71.25, "volume": 2328356.0}, {"date": "2023-09-08", "close": 71.34, "volume": 1823346.0}, {"date": "2023-09-11", "close": 71.33, "volume": 1794357.0}, {"date": "2023-09-12", "close": 70.13, "volume": 2512046.0}, {"date": "2023-09-13", "close": 70.7, "volume": 2833264.0}, {"date": "2023-09-14", "close": 70.97, "volume": 2351165.0}, {"date": "2023-09-15", "close": 70.17, "volume": 9871524.0}, {"date": "2023-09-18", "close": 70.22, "volume": 4789090.0}, {"date": "2023-09-19", "close": 70.09, "volume": 5046527.0}, {"date": "2023-09-20", "close": 69.51, "volume": 3550242.0}, {"date": "2023-09-21", "close": 69.21, "volume": 2585033.0}, {"date": "2023-09-22", "close": 69.61, "volume": 2048358.0}, {"date": "2023-09-25", "close": 69.73, "volume": 3463792.0}, {"date": "2023-09-26", "close": 68.64, "volume": 3122577.0}, {"date": "2023-09-27", "close": 68.2, "volume": 3222031.0}, {"date": "2023-09-28", "close": 67.84, "volume": 4173198.0}, {"date": "2023-09-29", "close": 67.74, "volume": 2866281.0}, {"date": "2023-10-02", "close": 67.76, "volume": 3246500.0}, {"date": "2023-10-03", "close": 67.3, "volume": 4139584.0}, {"date": "2023-10-04", "close": 67.54, "volume": 2714945.0}, {"date": "2023-10-05", "close": 67.7, "volume": 2193026.0}, {"date": "2023-10-06", "close": 67.84, "volume": 2171053.0}, {"date": "2023-10-09", "close": 68.18, "volume": 1584416.0}, {"date": "2023-10-10", "close": 67.86, "volume": 3083837.0}, {"date": "2023-10-11", "close": 68.34, "volume": 2391166.0}, {"date": "2023-10-12", "close": 65.96, "volume": 3144401.0}, {"date": "2023-10-13", "close": 65.78, "volume": 3259185.0}, {"date": "2023-10-16", "close": 66.77, "volume": 5399811.0}, {"date": "2023-10-17", "close": 67.17, "volume": 2478810.0}, {"date": "2023-10-18", "close": 66.03, "volume": 4496835.0}, {"date": "2023-10-19", "close": 65.44, "volume": 2353065.0}, {"date": "2023-10-20", "close": 65.74, "volume": 2584701.0}, {"date": "2023-10-23", "close": 65.02, "volume": 2193896.0}, {"date": "2023-10-24", "close": 65.15, "volume": 2988658.0}, {"date": "2023-10-25", "close": 64.09, "volume": 2314415.0}, {"date": "2023-10-26", "close": 63.42, "volume": 2812854.0}, {"date": "2023-10-27", "close": 63.3, "volume": 2724320.0}, {"date": "2023-10-30", "close": 63.75, "volume": 2514320.0}, {"date": "2023-10-31", "close": 64.47, "volume": 3118905.0}, {"date": "2023-11-01", "close": 64.96, "volume": 5497382.0}, {"date": "2023-11-02", "close": 63.65, "volume": 6856842.0}, {"date": "2023-11-03", "close": 66.27, "volume": 3849705.0}, {"date": "2023-11-06", "close": 66.28, "volume": 2452921.0}, {"date": "2023-11-07", "close": 65.77, "volume": 3091945.0}, {"date": "2023-11-08", "close": 65.52, "volume": 3563019.0}, {"date": "2023-11-09", "close": 64.65, "volume": 3613386.0}, {"date": "2023-11-10", "close": 65.95, "volume": 2665931.0}, {"date": "2023-11-13", "close": 65.68, "volume": 1937050.0}, {"date": "2023-11-14", "close": 67.38, "volume": 2698931.0}, {"date": "2023-11-15", "close": 68.41, "volume": 3046389.0}, {"date": "2023-11-16", "close": 68.48, "volume": 3152486.0}, {"date": "2023-11-17", "close": 69.53, "volume": 4257389.0}, {"date": "2023-11-20", "close": 69.8, "volume": 2404391.0}, {"date": "2023-11-21", "close": 70.25, "volume": 2375231.0}, {"date": "2023-11-22", "close": 70.88, "volume": 2432649.0}, {"date": "2023-11-24", "close": 71.17, "volume": 1410696.0}, {"date": "2023-11-27", "close": 70.77, "volume": 2769476.0}, {"date": "2023-11-28", "close": 71.3, "volume": 2607377.0}, {"date": "2023-11-29", "close": 70.12, "volume": 3521683.0}, {"date": "2023-11-30", "close": 70.38, "volume": 8254394.0}, {"date": "2023-12-01", "close": 70.82, "volume": 2672566.0}, {"date": "2023-12-04", "close": 71.16, "volume": 2405138.0}, {"date": "2023-12-05", "close": 70.13, "volume": 2832947.0}, {"date": "2023-12-06", "close": 70.12, "volume": 2289019.0}, {"date": "2023-12-07", "close": 70.42, "volume": 2748959.0}, {"date": "2023-12-08", "close": 70.33, "volume": 1765269.0}, {"date": "2023-12-11", "close": 71.68, "volume": 4844258.0}, {"date": "2023-12-12", "close": 72.05, "volume": 2203049.0}, {"date": "2023-12-13", "close": 73.18, "volume": 5279329.0}, {"date": "2023-12-14", "close": 74.68, "volume": 6104954.0}, {"date": "2023-12-15", "close": 76.17, "volume": 9195762.0}, {"date": "2023-12-18", "close": 75.9, "volume": 6026631.0}, {"date": "2023-12-19", "close": 75.43, "volume": 5067753.0}, {"date": "2023-12-20", "close": 74.03, "volume": 3271548.0}, {"date": "2023-12-21", "close": 74.16, "volume": 3214924.0}, {"date": "2023-12-22", "close": 75.15, "volume": 1972321.0}, {"date": "2023-12-26", "close": 75.47, "volume": 1801767.0}, {"date": "2023-12-27", "close": 75.6, "volume": 2189555.0}, {"date": "2023-12-28", "close": 75.84, "volume": 1440399.0}, {"date": "2023-12-29", "close": 75.53, "volume": 1725299.0}, {"date": "2024-01-02", "close": 74.4, "volume": 4277811.0}, {"date": "2024-01-03", "close": 73.67, "volume": 3282391.0}, {"date": "2024-01-04", "close": 73.59, "volume": 2100889.0}, {"date": "2024-01-05", "close": 72.84, "volume": 2590230.0}, {"date": "2024-01-08", "close": 73.69, "volume": 2863227.0}, {"date": "2024-01-09", "close": 73.16, "volume": 2632466.0}, {"date": "2024-01-10", "close": 73.35, "volume": 2562522.0}, {"date": "2024-01-11", "close": 74.88, "volume": 4454835.0}, {"date": "2024-01-12", "close": 77.97, "volume": 6351800.0}, {"date": "2024-01-16", "close": 76.2, "volume": 3942511.0}, {"date": "2024-01-17", "close": 75.7, "volume": 5570116.0}, {"date": "2024-01-18", "close": 75.66, "volume": 4693541.0}, {"date": "2024-01-19", "close": 76.88, "volume": 7178358.0}, {"date": "2024-01-22", "close": 77.27, "volume": 2452820.0}, {"date": "2024-01-23", "close": 77.11, "volume": 2263181.0}, {"date": "2024-01-24", "close": 76.95, "volume": 3473450.0}, {"date": "2024-01-25", "close": 78.3, "volume": 5396738.0}, {"date": "2024-01-26", "close": 77.28, "volume": 2481166.0}, {"date": "2024-01-29", "close": 77.87, "volume": 3223525.0}, {"date": "2024-01-30", "close": 77.6, "volume": 3377883.0}, {"date": "2024-01-31", "close": 77.12, "volume": 3316034.0}, {"date": "2024-02-01", "close": 77.88, "volume": 2530656.0}, {"date": "2024-02-02", "close": 77.89, "volume": 4500620.0}, {"date": "2024-02-05", "close": 77.59, "volume": 2472472.0}, {"date": "2024-02-06", "close": 78.73, "volume": 6513053.0}, {"date": "2024-02-07", "close": 78.0, "volume": 5302314.0}, {"date": "2024-02-08", "close": 78.3, "volume": 3173887.0}, {"date": "2024-02-09", "close": 77.1, "volume": 5330044.0}, {"date": "2024-02-12", "close": 76.53, "volume": 5249758.0}, {"date": "2024-02-13", "close": 75.5, "volume": 3214905.0}, {"date": "2024-02-14", "close": 76.74, "volume": 2729580.0}, {"date": "2024-02-15", "close": 78.02, "volume": 4396265.0}, {"date": "2024-02-16", "close": 77.0, "volume": 2125913.0}, {"date": "2024-02-20", "close": 76.74, "volume": 4622046.0}, {"date": "2024-02-21", "close": 77.47, "volume": 3507726.0}, {"date": "2024-02-22", "close": 79.46, "volume": 3771510.0}, {"date": "2024-02-23", "close": 79.82, "volume": 3858286.0}, {"date": "2024-02-26", "close": 79.51, "volume": 3442513.0}, {"date": "2024-02-27", "close": 79.14, "volume": 1779672.0}, {"date": "2024-02-28", "close": 78.48, "volume": 3095938.0}, {"date": "2024-02-29", "close": 79.02, "volume": 6272449.0}, {"date": "2024-03-01", "close": 78.61, "volume": 4516472.0}, {"date": "2024-03-04", "close": 79.08, "volume": 7359988.0}, {"date": "2024-03-05", "close": 77.78, "volume": 4556137.0}, {"date": "2024-03-06", "close": 76.69, "volume": 6748864.0}, {"date": "2024-03-07", "close": 77.46, "volume": 4783778.0}, {"date": "2024-03-08", "close": 76.77, "volume": 5061531.0}, {"date": "2024-03-11", "close": 76.96, "volume": 3015575.0}, {"date": "2024-03-12", "close": 77.09, "volume": 2575871.0}, {"date": "2024-03-13", "close": 77.02, "volume": 4120929.0}, {"date": "2024-03-14", "close": 76.35, "volume": 3635541.0}, {"date": "2024-03-15", "close": 75.33, "volume": 6883398.0}, {"date": "2024-03-18", "close": 75.09, "volume": 11544250.0}, {"date": "2024-03-19", "close": 74.65, "volume": 7622527.0}, {"date": "2024-03-20", "close": 75.15, "volume": 6438605.0}, {"date": "2024-03-21", "close": 72.58, "volume": 7625115.0}, {"date": "2024-03-22", "close": 71.9, "volume": 5802299.0}, {"date": "2024-03-25", "close": 72.01, "volume": 4257488.0}, {"date": "2024-03-26", "close": 72.4, "volume": 5329761.0}, {"date": "2024-03-27", "close": 73.62, "volume": 2880997.0}, {"date": "2024-03-28", "close": 73.29, "volume": 11104800.0}, {"date": "2024-04-01", "close": 71.75, "volume": 5095285.0}, {"date": "2024-04-02", "close": 71.68, "volume": 5553306.0}, {"date": "2024-04-03", "close": 71.84, "volume": 3748538.0}, {"date": "2024-04-04", "close": 71.61, "volume": 3655228.0}, {"date": "2024-04-05", "close": 71.13, "volume": 5175813.0}, {"date": "2024-04-08", "close": 71.06, "volume": 4595797.0}, {"date": "2024-04-09", "close": 71.56, "volume": 3157462.0}, {"date": "2024-04-10", "close": 69.97, "volume": 3221945.0}, {"date": "2024-04-11", "close": 70.57, "volume": 3799364.0}, {"date": "2024-04-12", "close": 69.26, "volume": 2806107.0}, {"date": "2024-04-15", "close": 68.42, "volume": 2953757.0}, {"date": "2024-04-16", "close": 67.93, "volume": 2282421.0}, {"date": "2024-04-17", "close": 67.54, "volume": 2538664.0}, {"date": "2024-04-18", "close": 67.13, "volume": 4601958.0}, {"date": "2024-04-19", "close": 67.44, "volume": 4889491.0}, {"date": "2024-04-22", "close": 68.2, "volume": 3050894.0}, {"date": "2024-04-23", "close": 67.77, "volume": 2819775.0}, {"date": "2024-04-24", "close": 67.52, "volume": 4256078.0}, {"date": "2024-04-25", "close": 66.76, "volume": 3460045.0}, {"date": "2024-04-26", "close": 66.94, "volume": 2818907.0}, {"date": "2024-04-29", "close": 66.53, "volume": 5123147.0}, {"date": "2024-04-30", "close": 65.68, "volume": 3858508.0}, {"date": "2024-05-01", "close": 65.37, "volume": 4873783.0}, {"date": "2024-05-02", "close": 66.27, "volume": 8585800.0}, {"date": "2024-05-03", "close": 66.25, "volume": 7399746.0}, {"date": "2024-05-06", "close": 66.42, "volume": 2343004.0}, {"date": "2024-05-07", "close": 67.66, "volume": 3086731.0}, {"date": "2024-05-08", "close": 67.72, "volume": 4578278.0}, {"date": "2024-05-09", "close": 66.8, "volume": 2299435.0}, {"date": "2024-05-10", "close": 66.98, "volume": 4825236.0}, {"date": "2024-05-13", "close": 67.87, "volume": 3134754.0}, {"date": "2024-05-14", "close": 67.78, "volume": 1893198.0}, {"date": "2024-05-15", "close": 68.86, "volume": 3329668.0}, {"date": "2024-05-16", "close": 70.33, "volume": 6126821.0}, {"date": "2024-05-17", "close": 68.76, "volume": 4384856.0}, {"date": "2024-05-20", "close": 69.58, "volume": 2584528.0}, {"date": "2024-05-21", "close": 68.79, "volume": 2704521.0}, {"date": "2024-05-22", "close": 69.05, "volume": 2961023.0}, {"date": "2024-05-23", "close": 68.47, "volume": 2149925.0}, {"date": "2024-05-24", "close": 68.32, "volume": 1860102.0}, {"date": "2024-05-28", "close": 66.86, "volume": 2785421.0}, {"date": "2024-05-29", "close": 66.12, "volume": 2365996.0}, {"date": "2024-05-30", "close": 64.78, "volume": 5734721.0}, {"date": "2024-05-31", "close": 66.15, "volume": 4522990.0}, {"date": "2024-06-03", "close": 65.78, "volume": 4379151.0}, {"date": "2024-06-04", "close": 65.35, "volume": 2464681.0}, {"date": "2024-06-05", "close": 65.52, "volume": 1655195.0}, {"date": "2024-06-06", "close": 66.31, "volume": 5498466.0}, {"date": "2024-06-07", "close": 65.94, "volume": 1460424.0}, {"date": "2024-06-10", "close": 67.25, "volume": 4143724.0}, {"date": "2024-06-11", "close": 66.97, "volume": 2070168.0}, {"date": "2024-06-12", "close": 66.3, "volume": 5382817.0}, {"date": "2024-06-13", "close": 64.61, "volume": 2728808.0}, {"date": "2024-06-14", "close": 64.26, "volume": 2579575.0}, {"date": "2024-06-17", "close": 65.52, "volume": 2956903.0}, {"date": "2024-06-18", "close": 65.81, "volume": 3406726.0}, {"date": "2024-06-20", "close": 68.14, "volume": 4226085.0}, {"date": "2024-06-21", "close": 68.34, "volume": 6627464.0}, {"date": "2024-06-24", "close": 68.68, "volume": 2461560.0}, {"date": "2024-06-25", "close": 68.9, "volume": 2775716.0}, {"date": "2024-06-26", "close": 68.3, "volume": 4218354.0}, {"date": "2024-06-27", "close": 67.73, "volume": 8942739.0}, {"date": "2024-06-28", "close": 68.0, "volume": 5939406.0}, {"date": "2024-07-01", "close": 67.74, "volume": 2127083.0}, {"date": "2024-07-02", "close": 68.61, "volume": 5075376.0}, {"date": "2024-07-03", "close": 68.3, "volume": 1230286.0}, {"date": "2024-07-05", "close": 68.0, "volume": 1501187.0}, {"date": "2024-07-08", "close": 67.55, "volume": 2264323.0}, {"date": "2024-07-09", "close": 66.89, "volume": 2109555.0}, {"date": "2024-07-10", "close": 67.83, "volume": 3483334.0}, {"date": "2024-07-11", "close": 70.14, "volume": 6551363.0}, {"date": "2024-07-12", "close": 71.53, "volume": 6434877.0}, {"date": "2024-07-15", "close": 72.43, "volume": 2999237.0}, {"date": "2024-07-16", "close": 73.79, "volume": 2635157.0}, {"date": "2024-07-17", "close": 74.7, "volume": 3016421.0}, {"date": "2024-07-18", "close": 75.97, "volume": 5156736.0}, {"date": "2024-07-19", "close": 74.33, "volume": 5069163.0}, {"date": "2024-07-22", "close": 75.16, "volume": 4135161.0}, {"date": "2024-07-23", "close": 73.89, "volume": 5753074.0}, {"date": "2024-07-24", "close": 72.69, "volume": 4094745.0}, {"date": "2024-07-25", "close": 73.21, "volume": 4982334.0}, {"date": "2024-07-26", "close": 74.57, "volume": 5127144.0}, {"date": "2024-07-29", "close": 74.54, "volume": 4825412.0}, {"date": "2024-07-30", "close": 75.82, "volume": 7283789.0}, {"date": "2024-07-31", "close": 75.68, "volume": 3860373.0}, {"date": "2024-08-01", "close": 76.31, "volume": 6668084.0}, {"date": "2024-08-02", "close": 74.0, "volume": 4043723.0}, {"date": "2024-08-05", "close": 71.73, "volume": 5956471.0}, {"date": "2024-08-06", "close": 72.65, "volume": 2664634.0}, {"date": "2024-08-07", "close": 73.17, "volume": 3887825.0}, {"date": "2024-08-08", "close": 73.73, "volume": 3796626.0}, {"date": "2024-08-09", "close": 74.42, "volume": 7783353.0}, {"date": "2024-08-12", "close": 73.14, "volume": 3853340.0}, {"date": "2024-08-13", "close": 74.27, "volume": 2458504.0}, {"date": "2024-08-14", "close": 74.38, "volume": 1622806.0}, {"date": "2024-08-15", "close": 75.47, "volume": 2601763.0}, {"date": "2024-08-16", "close": 75.86, "volume": 2193733.0}, {"date": "2024-08-19", "close": 75.99, "volume": 2155253.0}, {"date": "2024-08-20", "close": 75.46, "volume": 1686400.0}, {"date": "2024-08-21", "close": 76.62, "volume": 3225140.0}, {"date": "2024-08-22", "close": 76.27, "volume": 1910780.0}, {"date": "2024-08-23", "close": 76.68, "volume": 1719600.0}, {"date": "2024-08-26", "close": 76.81, "volume": 2483339.0}, {"date": "2024-08-27", "close": 77.15, "volume": 4533900.0}, {"date": "2024-08-28", "close": 76.87, "volume": 1990281.0}, {"date": "2024-08-29", "close": 77.14, "volume": 3347734.0}, {"date": "2024-08-30", "close": 77.77, "volume": 3383221.0}, {"date": "2024-09-03", "close": 76.77, "volume": 3506751.0}, {"date": "2024-09-04", "close": 77.32, "volume": 2491480.0}, {"date": "2024-09-05", "close": 76.76, "volume": 2774491.0}, {"date": "2024-09-06", "close": 75.84, "volume": 2510411.0}, {"date": "2024-09-09", "close": 76.13, "volume": 3161532.0}, {"date": "2024-09-10", "close": 76.55, "volume": 1928215.0}, {"date": "2024-09-11", "close": 76.3, "volume": 2580388.0}, {"date": "2024-09-12", "close": 76.31, "volume": 1996631.0}, {"date": "2024-09-13", "close": 77.21, "volume": 2371701.0}, {"date": "2024-09-16", "close": 77.87, "volume": 1946368.0}, {"date": "2024-09-17", "close": 76.22, "volume": 2578828.0}, {"date": "2024-09-18", "close": 75.35, "volume": 2043847.0}, {"date": "2024-09-19", "close": 75.2, "volume": 3083580.0}, {"date": "2024-09-20", "close": 75.64, "volume": 5605193.0}, {"date": "2024-09-23", "close": 76.12, "volume": 6565607.0}, {"date": "2024-09-24", "close": 76.04, "volume": 2670540.0}, {"date": "2024-09-25", "close": 75.53, "volume": 1766934.0}, {"date": "2024-09-26", "close": 77.2, "volume": 3626619.0}, {"date": "2024-09-27", "close": 76.89, "volume": 4426160.0}, {"date": "2024-09-30", "close": 77.18, "volume": 2665726.0}, {"date": "2024-10-01", "close": 76.09, "volume": 2356561.0}, {"date": "2024-10-02", "close": 76.76, "volume": 3571139.0}, {"date": "2024-10-03", "close": 76.53, "volume": 2587264.0}, {"date": "2024-10-04", "close": 77.14, "volume": 1528463.0}, {"date": "2024-10-07", "close": 76.0, "volume": 1584986.0}, {"date": "2024-10-08", "close": 76.13, "volume": 2756884.0}, {"date": "2024-10-09", "close": 76.8, "volume": 1420102.0}, {"date": "2024-10-10", "close": 74.5, "volume": 3545350.0}, {"date": "2024-10-11", "close": 75.94, "volume": 2800338.0}, {"date": "2024-10-14", "close": 76.77, "volume": 2025073.0}, {"date": "2024-10-15", "close": 77.38, "volume": 3863690.0}, {"date": "2024-10-16", "close": 77.6, "volume": 2351982.0}, {"date": "2024-10-17", "close": 77.74, "volume": 2012468.0}, {"date": "2024-10-18", "close": 78.0, "volume": 3058473.0}, {"date": "2024-10-21", "close": 76.87, "volume": 1884362.0}, {"date": "2024-10-22", "close": 75.82, "volume": 1866621.0}, {"date": "2024-10-23", "close": 76.07, "volume": 2083667.0}, {"date": "2024-10-24", "close": 74.86, "volume": 6106696.0}, {"date": "2024-10-25", "close": 74.82, "volume": 4909115.0}, {"date": "2024-10-28", "close": 74.98, "volume": 3441501.0}, {"date": "2024-10-29", "close": 75.52, "volume": 4021036.0}, {"date": "2024-10-30", "close": 74.35, "volume": 3266602.0}, {"date": "2024-10-31", "close": 74.59, "volume": 6074385.0}, {"date": "2024-11-01", "close": 74.61, "volume": 4101237.0}, {"date": "2024-11-04", "close": 74.9, "volume": 4665059.0}, {"date": "2024-11-05", "close": 75.39, "volume": 2671464.0}, {"date": "2024-11-06", "close": 79.4, "volume": 4233001.0}, {"date": "2024-11-07", "close": 81.36, "volume": 5172875.0}, {"date": "2024-11-08", "close": 80.31, "volume": 3994358.0}, {"date": "2024-11-11", "close": 81.5, "volume": 1947106.0}, {"date": "2024-11-12", "close": 81.74, "volume": 1910657.0}, {"date": "2024-11-13", "close": 82.32, "volume": 4839091.0}, {"date": "2024-11-14", "close": 80.77, "volume": 3264884.0}, {"date": "2024-11-15", "close": 77.11, "volume": 5411813.0}, {"date": "2024-11-18", "close": 76.87, "volume": 4412625.0}, {"date": "2024-11-19", "close": 76.32, "volume": 5078792.0}, {"date": "2024-11-20", "close": 77.57, "volume": 4883308.0}, {"date": "2024-11-21", "close": 78.86, "volume": 5436374.0}, {"date": "2024-11-22", "close": 79.54, "volume": 2720763.0}, {"date": "2024-11-25", "close": 80.63, "volume": 3074258.0}, {"date": "2024-11-26", "close": 81.06, "volume": 2828873.0}, {"date": "2024-11-27", "close": 80.75, "volume": 1456422.0}, {"date": "2024-11-29", "close": 80.49, "volume": 1399472.0}, {"date": "2024-12-02", "close": 80.82, "volume": 2984028.0}, {"date": "2024-12-03", "close": 79.98, "volume": 2372616.0}, {"date": "2024-12-04", "close": 80.58, "volume": 1914806.0}, {"date": "2024-12-05", "close": 80.73, "volume": 1822976.0}, {"date": "2024-12-06", "close": 81.145, "volume": 2657043.0}, {"date": "2024-12-09", "close": 80.64, "volume": 2639593.0}, {"date": "2024-12-10", "close": 80.06, "volume": 2456741.0}, {"date": "2024-12-11", "close": 81.25, "volume": 2150620.0}, {"date": "2024-12-12", "close": 80.37, "volume": 1869410.0}, {"date": "2024-12-13", "close": 80.06, "volume": 2698680.0}, {"date": "2024-12-16", "close": 80.7, "volume": 2587124.0}, {"date": "2024-12-17", "close": 81.03, "volume": 3368519.0}, {"date": "2024-12-18", "close": 78.26, "volume": 2771837.0}, {"date": "2024-12-19", "close": 79.49, "volume": 3391375.0}, {"date": "2024-12-20", "close": 79.23, "volume": 5945875.0}, {"date": "2024-12-23", "close": 79.0, "volume": 2526595.0}, {"date": "2024-12-24", "close": 79.49, "volume": 917247.0}, {"date": "2024-12-26", "close": 79.89, "volume": 1639812.0}, {"date": "2024-12-27", "close": 79.2, "volume": 1962412.0}, {"date": "2024-12-30", "close": 76.75, "volume": 3209168.0}, {"date": "2024-12-31", "close": 76.9, "volume": 2039863.0}, {"date": "2025-01-02", "close": 76.41, "volume": 2196010.0}, {"date": "2025-01-03", "close": 76.38, "volume": 2570720.0}, {"date": "2025-01-06", "close": 75.91, "volume": 3248855.0}, {"date": "2025-01-07", "close": 75.62, "volume": 1860354.0}, {"date": "2025-01-08", "close": 76.02, "volume": 2407540.0}, {"date": "2025-01-10", "close": 75.32, "volume": 2985682.0}, {"date": "2025-01-13", "close": 76.68, "volume": 3192125.0}, {"date": "2025-01-14", "close": 77.17, "volume": 2940931.0}, {"date": "2025-01-15", "close": 77.78, "volume": 2119644.0}, {"date": "2025-01-16", "close": 77.43, "volume": 2995064.0}, {"date": "2025-01-17", "close": 77.81, "volume": 3580361.0}, {"date": "2025-01-21", "close": 78.45, "volume": 3385174.0}, {"date": "2025-01-22", "close": 79.05, "volume": 2562426.0}, {"date": "2025-01-23", "close": 79.68, "volume": 2182568.0}, {"date": "2025-01-24", "close": 80.05, "volume": 1257359.0}, {"date": "2025-01-27", "close": 81.12, "volume": 3127750.0}, {"date": "2025-01-28", "close": 80.96, "volume": 2555672.0}, {"date": "2025-01-29", "close": 81.19, "volume": 1662775.0}, {"date": "2025-01-30", "close": 82.76, "volume": 4444109.0}, {"date": "2025-01-31", "close": 82.61, "volume": 2647764.0}, {"date": "2025-02-03", "close": 82.9, "volume": 3389303.0}, {"date": "2025-02-04", "close": 83.54, "volume": 3640573.0}, {"date": "2025-02-05", "close": 83.6, "volume": 4785703.0}, {"date": "2025-02-06", "close": 87.09, "volume": 6345097.0}, {"date": "2025-02-07", "close": 86.2, "volume": 3909315.0}, {"date": "2025-02-10", "close": 86.96, "volume": 4727723.0}, {"date": "2025-02-11", "close": 87.87, "volume": 3192571.0}, {"date": "2025-02-12", "close": 88.08, "volume": 2869763.0}, {"date": "2025-02-13", "close": 89.58, "volume": 2543236.0}, {"date": "2025-02-14", "close": 90.7, "volume": 4369977.0}, {"date": "2025-02-18", "close": 88.77, "volume": 7779098.0}, {"date": "2025-02-19", "close": 88.43, "volume": 2759363.0}, {"date": "2025-02-20", "close": 87.54, "volume": 2911176.0}, {"date": "2025-02-21", "close": 84.87, "volume": 6337016.0}, {"date": "2025-02-24", "close": 84.55, "volume": 8623641.0}, {"date": "2025-02-25", "close": 84.84, "volume": 3506863.0}, {"date": "2025-02-26", "close": 84.15, "volume": 2622312.0}, {"date": "2025-02-27", "close": 83.99, "volume": 4637229.0}, {"date": "2025-02-28", "close": 83.33, "volume": 5554414.0}, {"date": "2025-03-03", "close": 83.51, "volume": 3099502.0}, {"date": "2025-03-04", "close": 83.74, "volume": 5145463.0}, {"date": "2025-03-05", "close": 84.285, "volume": 3245211.0}, {"date": "2025-03-06", "close": 83.56, "volume": 3732893.0}, {"date": "2025-03-07", "close": 83.23, "volume": 5747969.0}, {"date": "2025-03-10", "close": 84.0, "volume": 9939980.0}, {"date": "2025-03-11", "close": 82.47, "volume": 4363581.0}, {"date": "2025-03-12", "close": 79.495, "volume": 4800996.0}, {"date": "2025-03-13", "close": 78.34, "volume": 3601145.0}, {"date": "2025-03-14", "close": 79.12, "volume": 3753975.0}, {"date": "2025-03-17", "close": 80.02, "volume": 2862475.0}, {"date": "2025-03-18", "close": 79.58, "volume": 2584212.0}, {"date": "2025-03-19", "close": 79.66, "volume": 3561988.0}, {"date": "2025-03-20", "close": 77.21, "volume": 5402213.0}, {"date": "2025-03-21", "close": 76.42, "volume": 9505345.0}, {"date": "2025-03-24", "close": 77.94, "volume": 4603728.0}, {"date": "2025-03-25", "close": 78.82, "volume": 5215030.0}, {"date": "2025-03-26", "close": 77.85, "volume": 3833172.0}, {"date": "2025-03-27", "close": 77.58, "volume": 3251596.0}, {"date": "2025-03-28", "close": 75.9, "volume": 3781781.0}, {"date": "2025-03-31", "close": 76.5, "volume": 3590444.0}, {"date": "2025-04-01", "close": 76.45, "volume": 3152607.0}, {"date": "2025-04-02", "close": 76.73, "volume": 2550124.0}, {"date": "2025-04-03", "close": 73.27, "volume": 3836124.0}, {"date": "2025-04-04", "close": 68.74, "volume": 6161708.0}, {"date": "2025-04-07", "close": 67.38, "volume": 8399205.0}, {"date": "2025-04-08", "close": 66.47, "volume": 4740512.0}, {"date": "2025-04-09", "close": 72.89, "volume": 7073497.0}, {"date": "2025-04-10", "close": 69.5, "volume": 4617376.0}, {"date": "2025-04-11", "close": 70.17, "volume": 3195183.0}, {"date": "2025-04-14", "close": 70.81, "volume": 2623174.0}, {"date": "2025-04-15", "close": 71.26, "volume": 5622890.0}, {"date": "2025-04-16", "close": 70.01, "volume": 3164255.0}, {"date": "2025-04-17", "close": 69.44, "volume": 3091360.0}, {"date": "2025-04-21", "close": 68.06, "volume": 2214663.0}, {"date": "2025-04-22", "close": 69.73, "volume": 2880991.0}, {"date": "2025-04-23", "close": 71.03, "volume": 4969964.0}, {"date": "2025-04-24", "close": 72.12, "volume": 4130320.0}, {"date": "2025-04-25", "close": 72.17, "volume": 2906588.0}, {"date": "2025-04-28", "close": 72.58, "volume": 3363998.0}, {"date": "2025-04-29", "close": 73.29, "volume": 3471076.0}, {"date": "2025-04-30", "close": 73.57, "volume": 4769108.0}, {"date": "2025-05-01", "close": 75.23, "volume": 7356545.0}, {"date": "2025-05-02", "close": 77.7, "volume": 5330494.0}, {"date": "2025-05-05", "close": 77.91, "volume": 3028673.0}, {"date": "2025-05-06", "close": 77.64, "volume": 2491921.0}, {"date": "2025-05-07", "close": 77.93, "volume": 3682989.0}, {"date": "2025-05-08", "close": 79.21, "volume": 2870544.0}, {"date": "2025-05-09", "close": 79.17, "volume": 3665803.0}, {"date": "2025-05-12", "close": 81.81, "volume": 3264292.0}, {"date": "2025-05-13", "close": 81.27, "volume": 2732310.0}, {"date": "2025-05-14", "close": 80.36, "volume": 2504368.0}, {"date": "2025-05-15", "close": 81.36, "volume": 2911782.0}, {"date": "2025-05-16", "close": 81.44, "volume": 5603561.0}, {"date": "2025-05-19", "close": 81.57, "volume": 2585381.0}, {"date": "2025-05-20", "close": 80.99, "volume": 2790109.0}, {"date": "2025-05-21", "close": 79.99, "volume": 3562081.0}, {"date": "2025-05-22", "close": 79.9, "volume": 2917487.0}, {"date": "2025-05-23", "close": 79.12, "volume": 2243158.0}, {"date": "2025-05-27", "close": 80.64, "volume": 2752715.0}, {"date": "2025-05-28", "close": 80.46, "volume": 2445197.0}, {"date": "2025-05-29", "close": 80.65, "volume": 2837221.0}, {"date": "2025-05-30", "close": 80.99, "volume": 9241307.0}, {"date": "2025-06-02", "close": 80.27, "volume": 3201966.0}, {"date": "2025-06-03", "close": 80.32, "volume": 3873910.0}, {"date": "2025-06-04", "close": 79.74, "volume": 2106941.0}, {"date": "2025-06-05", "close": 79.32, "volume": 3195555.0}, {"date": "2025-06-06", "close": 80.28, "volume": 2510415.0}, {"date": "2025-06-09", "close": 80.47, "volume": 2385975.0}, {"date": "2025-06-10", "close": 81.05, "volume": 1851527.0}, {"date": "2025-06-11", "close": 80.65, "volume": 2763698.0}, {"date": "2025-06-12", "close": 80.46, "volume": 1930377.0}, {"date": "2025-06-13", "close": 78.95, "volume": 2469269.0}, {"date": "2025-06-16", "close": 80.15, "volume": 5398650.0}, {"date": "2025-06-17", "close": 79.71, "volume": 2798625.0}, {"date": "2025-06-18", "close": 79.14, "volume": 2915885.0}, {"date": "2025-06-20", "close": 75.47, "volume": 11686500.0}, {"date": "2025-06-23", "close": 76.72, "volume": 4741532.0}, {"date": "2025-06-24", "close": 77.59, "volume": 4588468.0}, {"date": "2025-06-25", "close": 76.98, "volume": 2314260.0}, {"date": "2025-06-26", "close": 77.59, "volume": 2957023.0}, {"date": "2025-06-27", "close": 77.74, "volume": 3968900.0}, {"date": "2025-06-30", "close": 78.03, "volume": 2704652.0}, {"date": "2025-07-01", "close": 80.44, "volume": 4900490.0}, {"date": "2025-07-02", "close": 80.25, "volume": 3594600.0}, {"date": "2025-07-03", "close": 80.98, "volume": 1777059.0}, {"date": "2025-07-07", "close": 80.46, "volume": 2091380.0}, {"date": "2025-07-08", "close": 80.71, "volume": 1965829.0}, {"date": "2025-07-09", "close": 79.95, "volume": 1935957.0}, {"date": "2025-07-10", "close": 76.73, "volume": 4752287.0}, {"date": "2025-07-11", "close": 75.36, "volume": 2673338.0}, {"date": "2025-07-14", "close": 75.39, "volume": 2598363.0}, {"date": "2025-07-15", "close": 74.31, "volume": 2481868.0}, {"date": "2025-07-16", "close": 74.83, "volume": 2939304.0}, {"date": "2025-07-17", "close": 75.56, "volume": 3831113.0}, {"date": "2025-07-18", "close": 75.68, "volume": 4901787.0}, {"date": "2025-07-21", "close": 75.42, "volume": 1973481.0}, {"date": "2025-07-22", "close": 76.8, "volume": 2738914.0}, {"date": "2025-07-23", "close": 77.19, "volume": 2508778.0}, {"date": "2025-07-24", "close": 76.73, "volume": 4499341.0}, {"date": "2025-07-25", "close": 76.67, "volume": 2549982.0}, {"date": "2025-07-28", "close": 75.42, "volume": 3184397.0}, {"date": "2025-07-29", "close": 74.91, "volume": 5895813.0}, {"date": "2025-07-30", "close": 73.53, "volume": 5283707.0}, {"date": "2025-07-31", "close": 71.76, "volume": 10133830.0}, {"date": "2025-08-01", "close": 70.59, "volume": 5356613.0}, {"date": "2025-08-04", "close": 71.26, "volume": 5344721.0}, {"date": "2025-08-05", "close": 69.9, "volume": 5368986.0}, {"date": "2025-08-06", "close": 70.89, "volume": 4801105.0}, {"date": "2025-08-07", "close": 69.12, "volume": 5065614.0}, {"date": "2025-08-08", "close": 69.58, "volume": 2770893.0}, {"date": "2025-08-11", "close": 69.15, "volume": 4548027.0}, {"date": "2025-08-12", "close": 68.77, "volume": 6105891.0}, {"date": "2025-08-13", "close": 70.42, "volume": 6890055.0}, {"date": "2025-08-14", "close": 69.37, "volume": 2885736.0}, {"date": "2025-08-15", "close": 70.0, "volume": 3538846.0}, {"date": "2025-08-18", "close": 70.1, "volume": 2339462.0}, {"date": "2025-08-19", "close": 70.86, "volume": 3039091.0}, {"date": "2025-08-20", "close": 70.49, "volume": 3492851.0}, {"date": "2025-08-21", "close": 71.08, "volume": 2197512.0}, {"date": "2025-08-22", "close": 72.37, "volume": 3582631.0}, {"date": "2025-08-25", "close": 72.16, "volume": 3957320.0}, {"date": "2025-08-26", "close": 71.68, "volume": 4219770.0}, {"date": "2025-08-27", "close": 72.31, "volume": 3254315.0}, {"date": "2025-08-28", "close": 71.72, "volume": 3330418.0}, {"date": "2025-08-29", "close": 72.25, "volume": 2592388.0}, {"date": "2025-09-02", "close": 71.78, "volume": 3268371.0}, {"date": "2025-09-03", "close": 71.82, "volume": 3186572.0}, {"date": "2025-09-04", "close": 71.45, "volume": 3575175.0}, {"date": "2025-09-05", "close": 71.82, "volume": 3981942.0}, {"date": "2025-09-08", "close": 71.19, "volume": 5198827.0}, {"date": "2025-09-09", "close": 70.78, "volume": 3572442.0}, {"date": "2025-09-10", "close": 69.16, "volume": 4308749.0}, {"date": "2025-09-11", "close": 70.55, "volume": 4319718.0}, {"date": "2025-09-12", "close": 69.17, "volume": 4099275.0}, {"date": "2025-09-15", "close": 68.59, "volume": 4068642.0}, {"date": "2025-09-16", "close": 69.17, "volume": 3731564.0}, {"date": "2025-09-17", "close": 70.03, "volume": 4076170.0}, {"date": "2025-09-18", "close": 70.26, "volume": 3750461.0}, {"date": "2025-09-19", "close": 66.94, "volume": 14574970.0}, {"date": "2025-09-22", "close": 68.16, "volume": 6726039.0}, {"date": "2025-09-23", "close": 67.67, "volume": 3986051.0}, {"date": "2025-09-24", "close": 68.36, "volume": 4706337.0}, {"date": "2025-09-25", "close": 66.67, "volume": 4202589.0}, {"date": "2025-09-26", "close": 66.98, "volume": 3177744.0}, {"date": "2025-09-29", "close": 67.08, "volume": 3914004.0}, {"date": "2025-09-30", "close": 67.07, "volume": 4064510.0}, {"date": "2025-10-01", "close": 66.53, "volume": 4860640.0}, {"date": "2025-10-02", "close": 67.0, "volume": 2971212.0}, {"date": "2025-10-03", "close": 67.66, "volume": 2535141.0}, {"date": "2025-10-06", "close": 67.8, "volume": 3756059.0}, {"date": "2025-10-07", "close": 67.94, "volume": 4351820.0}, {"date": "2025-10-08", "close": 68.4, "volume": 3072667.0}, {"date": "2025-10-09", "close": 68.61, "volume": 3366667.0}, {"date": "2025-10-10", "close": 65.8, "volume": 3851540.0}, {"date": "2025-10-13", "close": 66.34, "volume": 4062936.0}, {"date": "2025-10-14", "close": 67.27, "volume": 4092322.0}, {"date": "2025-10-15", "close": 66.75, "volume": 2678603.0}, {"date": "2025-10-16", "close": 65.47, "volume": 4004461.0}, {"date": "2025-10-17", "close": 66.08, "volume": 3416265.0}, {"date": "2025-10-20", "close": 66.7, "volume": 2350358.0}, {"date": "2025-10-21", "close": 68.77, "volume": 3402580.0}, {"date": "2025-10-22", "close": 68.355, "volume": 3555934.0}, {"date": "2025-10-23", "close": 68.03, "volume": 4770827.0}, {"date": "2025-10-24", "close": 67.86, "volume": 4241963.0}, {"date": "2025-10-27", "close": 68.05, "volume": 4201784.0}, {"date": "2025-10-28", "close": 67.82, "volume": 6160309.0}, {"date": "2025-10-29", "close": 71.69, "volume": 10753590.0}, {"date": "2025-10-30", "close": 72.19, "volume": 7782861.0}, {"date": "2025-10-31", "close": 72.88, "volume": 5507199.0}, {"date": "2025-11-03", "close": 72.73, "volume": 5537733.0}, {"date": "2025-11-04", "close": 72.81, "volume": 6668964.0}, {"date": "2025-11-05", "close": 74.66, "volume": 6359668.0}, {"date": "2025-11-06", "close": 72.83, "volume": 4863519.0}, {"date": "2025-11-07", "close": 73.2, "volume": 5345005.0}, {"date": "2025-11-10", "close": 72.88, "volume": 4043444.0}, {"date": "2025-11-11", "close": 73.13, "volume": 4126231.0}, {"date": "2025-11-12", "close": 74.2, "volume": 4140290.0}, {"date": "2025-11-13", "close": 73.56, "volume": 4342145.0}, {"date": "2025-11-14", "close": 72.62, "volume": 3058135.0}, {"date": "2025-11-17", "close": 71.17, "volume": 3832063.0}, {"date": "2025-11-18", "close": 71.75, "volume": 4240726.0}, {"date": "2025-11-19", "close": 72.29, "volume": 3802862.0}, {"date": "2025-11-20", "close": 72.35, "volume": 4754080.0}, {"date": "2025-11-21", "close": 75.98, "volume": 7972971.0}, {"date": "2025-11-24", "close": 74.92, "volume": 6348656.0}, {"date": "2025-11-25", "close": 76.45, "volume": 5440098.0}, {"date": "2025-11-26", "close": 77.05, "volume": 4471168.0}, {"date": "2025-11-28", "close": 77.71, "volume": 1688963.0}, {"date": "2025-12-01", "close": 77.43, "volume": 3265582.0}, {"date": "2025-12-02", "close": 77.69, "volume": 4292889.0}, {"date": "2025-12-03", "close": 79.24, "volume": 3784543.0}, {"date": "2025-12-04", "close": 80.2, "volume": 4481607.0}, {"date": "2025-12-05", "close": 80.72, "volume": 3187351.0}, {"date": "2025-12-08", "close": 80.71, "volume": 3512417.0}, {"date": "2025-12-09", "close": 80.95, "volume": 3439850.0}, {"date": "2025-12-10", "close": 83.22, "volume": 5348378.0}, {"date": "2025-12-11", "close": 83.82, "volume": 4048135.0}, {"date": "2025-12-12", "close": 83.94, "volume": 4405398.0}, {"date": "2025-12-15", "close": 84.05, "volume": 6501825.0}, {"date": "2025-12-16", "close": 83.63, "volume": 6023176.0}, {"date": "2025-12-17", "close": 83.63, "volume": 8448906.0}, {"date": "2025-12-18", "close": 83.76, "volume": 5767882.0}, {"date": "2025-12-19", "close": 85.41, "volume": 17460760.0}, {"date": "2025-12-22", "close": 85.21, "volume": 3139713.0}, {"date": "2025-12-23", "close": 85.18, "volume": 2586245.0}, {"date": "2025-12-24", "close": 85.42, "volume": 1687867.0}, {"date": "2025-12-26", "close": 85.57, "volume": 1612922.0}, {"date": "2025-12-29", "close": 85.0, "volume": 3657598.0}, {"date": "2025-12-30", "close": 84.14, "volume": 2723243.0}, {"date": "2025-12-31", "close": 83.0, "volume": 2501888.0}, {"date": "2026-01-02", "close": 81.28, "volume": 3219660.0}, {"date": "2026-01-05", "close": 81.63, "volume": 3569952.0}, {"date": "2026-01-06", "close": 84.62, "volume": 4915362.0}, {"date": "2026-01-07", "close": 84.11, "volume": 2989946.0}, {"date": "2026-01-08", "close": 85.77, "volume": 3401480.0}, {"date": "2026-01-09", "close": 85.26, "volume": 3235957.0}, {"date": "2026-01-12", "close": 85.23, "volume": 3759947.0}, {"date": "2026-01-13", "close": 84.47, "volume": 4526350.0}, {"date": "2026-01-14", "close": 86.7, "volume": 5301746.0}, {"date": "2026-01-15", "close": 84.82, "volume": 6120643.0}, {"date": "2026-01-16", "close": 84.74, "volume": 10220680.0}, {"date": "2026-01-20", "close": 82.21, "volume": 6287147.0}, {"date": "2026-01-21", "close": 84.03, "volume": 4396896.0}, {"date": "2026-01-22", "close": 84.61, "volume": 4076223.0}, {"date": "2026-01-23", "close": 84.18, "volume": 3779043.0}, {"date": "2026-01-26", "close": 85.61, "volume": 3011346.0}, {"date": "2026-01-27", "close": 84.65, "volume": 5049528.0}, {"date": "2026-01-28", "close": 83.3, "volume": 4031009.0}, {"date": "2026-01-29", "close": 82.45, "volume": 4801359.0}, {"date": "2026-01-30", "close": 82.06, "volume": 4608256.0}, {"date": "2026-02-02", "close": 82.91, "volume": 4051188.0}, {"date": "2026-02-03", "close": 74.5, "volume": 11398530.0}, {"date": "2026-02-04", "close": 76.71, "volume": 11794990.0}, {"date": "2026-02-05", "close": 76.84, "volume": 7528439.0}, {"date": "2026-02-06", "close": 77.08, "volume": 4418226.0}, {"date": "2026-02-09", "close": 74.6, "volume": 5499597.0}, {"date": "2026-02-10", "close": 74.57, "volume": 7022400.0}, {"date": "2026-02-11", "close": 70.91, "volume": 10223640.0}, {"date": "2026-02-12", "close": 65.83, "volume": 17979340.0}, {"date": "2026-02-13", "close": 66.55, "volume": 13054980.0}, {"date": "2026-02-17", "close": 65.18, "volume": 11600880.0}, {"date": "2026-02-18", "close": 66.81, "volume": 6098340.0}, {"date": "2026-02-19", "close": 64.99, "volume": 7258375.0}, {"date": "2026-02-20", "close": 65.03, "volume": 9677984.0}, {"date": "2026-02-23", "close": 61.13, "volume": 10482390.0}, {"date": "2026-02-24", "close": 61.06, "volume": 7776240.0}, {"date": "2026-02-25", "close": 61.33, "volume": 11165430.0}, {"date": "2026-02-26", "close": 64.97, "volume": 13186210.0}, {"date": "2026-02-27", "close": 64.43, "volume": 14152380.0}, {"date": "2026-03-02", "close": 63.5, "volume": 4806782.0}, {"date": "2026-03-03", "close": 64.34, "volume": 6422058.0}, {"date": "2026-03-04", "close": 65.12, "volume": 6307166.0}, {"date": "2026-03-05", "close": 65.78, "volume": 7221264.0}, {"date": "2026-03-06", "close": 66.26, "volume": 4673985.0}, {"date": "2026-03-09", "close": 64.65, "volume": 5306536.0}, {"date": "2026-03-10", "close": 62.98, "volume": 5535230.0}, {"date": "2026-03-11", "close": 62.43, "volume": 7244725.0}, {"date": "2026-03-12", "close": 61.18, "volume": 5774793.0}, {"date": "2026-03-13", "close": 60.37, "volume": 7870844.0}, {"date": "2026-03-16", "close": 61.05, "volume": 5590972.0}, {"date": "2026-03-17", "close": 61.32, "volume": 4981621.0}, {"date": "2026-03-18", "close": 60.29, "volume": 6076441.0}, {"date": "2026-03-19", "close": 61.55, "volume": 8305999.0}, {"date": "2026-03-20", "close": 62.07, "volume": 12582910.0}, {"date": "2026-03-23", "close": 61.94, "volume": 4444355.0}, {"date": "2026-03-24", "close": 60.24, "volume": 3903264.0}, {"date": "2026-03-25", "close": 59.79, "volume": 4180815.0}, {"date": "2026-03-26", "close": 60.76, "volume": 3101298.0}, {"date": "2026-03-27", "close": 59.73, "volume": 3688222.0}, {"date": "2026-03-30", "close": 61.06, "volume": 8743008.0}, {"date": "2026-03-31", "close": 61.35, "volume": 3967210.0}, {"date": "2026-04-01", "close": 61.25, "volume": 3767160.0}, {"date": "2026-04-02", "close": 62.54, "volume": 3298888.0}, {"date": "2026-04-06", "close": 62.35, "volume": 3962385.0}, {"date": "2026-04-07", "close": 61.49, "volume": 3555982.0}, {"date": "2026-04-08", "close": 61.0, "volume": 5312055.0}, {"date": "2026-04-09", "close": 59.2, "volume": 5866213.0}, {"date": "2026-04-10", "close": 57.92, "volume": 5190405.0}, {"date": "2026-04-13", "close": 60.53, "volume": 6025593.0}, {"date": "2026-04-14", "close": 60.04, "volume": 8440977.0}, {"date": "2026-04-15", "close": 60.39, "volume": 4855462.0}, {"date": "2026-04-16", "close": 60.53, "volume": 4790934.0}, {"date": "2026-04-17", "close": 61.3, "volume": 5037994.0}, {"date": "2026-04-20", "close": 60.26, "volume": 8129707.0}, {"date": "2026-04-21", "close": 60.45, "volume": 5415863.0}, {"date": "2026-04-22", "close": 58.81, "volume": 5695241.0}, {"date": "2026-04-23", "close": 55.1, "volume": 9253198.0}, {"date": "2026-04-24", "close": 55.11, "volume": 6355699.0}, {"date": "2026-04-27", "close": 54.63, "volume": 6058760.0}, {"date": "2026-04-28", "close": 55.12, "volume": 8626062.0}, {"date": "2026-04-29", "close": 54.7, "volume": 8194615.0}, {"date": "2026-04-30", "close": 52.9, "volume": 8342443.0}, {"date": "2026-05-01", "close": 52.43, "volume": 8449060.0}, {"date": "2026-05-04", "close": 51.86, "volume": 6002206.0}, {"date": "2026-05-05", "close": 51.87, "volume": 6304459.0}, {"date": "2026-05-06", "close": 51.33, "volume": 7902822.0}, {"date": "2026-05-07", "close": 51.94, "volume": 7547370.0}, {"date": "2026-05-08", "close": 51.68, "volume": 5390147.0}, {"date": "2026-05-11", "close": 49.25, "volume": 8339324.0}, {"date": "2026-05-12", "close": 47.73, "volume": 6166051.0}, {"date": "2026-05-13", "close": 45.97, "volume": 8992071.0}, {"date": "2026-05-14", "close": 46.05, "volume": 6969409.0}, {"date": "2026-05-15", "close": 47.13, "volume": 8909898.0}, {"date": "2026-05-18", "close": 51.395, "volume": 15305850.0}, {"date": "2026-05-19", "close": 50.88, "volume": 10864500.0}, {"date": "2026-05-20", "close": 51.3, "volume": 7514511.0}, {"date": "2026-05-21", "close": 52.32, "volume": 8986131.0}, {"date": "2026-05-22", "close": 52.75, "volume": 9236271.0}, {"date": "2026-05-26", "close": 51.81, "volume": 9871149.0}, {"date": "2026-05-27", "close": 53.16, "volume": 9529973.0}, {"date": "2026-05-28", "close": 53.85, "volume": 9244949.0}, {"date": "2026-05-29", "close": 55.755, "volume": 14753580.0}, {"date": "2026-06-01", "close": 57.16, "volume": 9403689.0}, {"date": "2026-06-02", "close": 55.14, "volume": 9205230.0}, {"date": "2026-06-03", "close": 53.51, "volume": 7080951.0}, {"date": "2026-06-04", "close": 53.4, "volume": 7205687.0}, {"date": "2026-06-05", "close": 53.21, "volume": 9231807.0}, {"date": "2026-06-08", "close": 52.99, "volume": 9520315.0}, {"date": "2026-06-09", "close": 52.94, "volume": 6974544.0}, {"date": "2026-06-10", "close": 51.81, "volume": 6838984.0}, {"date": "2026-06-11", "close": 51.18, "volume": 7799668.0}, {"date": "2026-06-12", "close": 52.17, "volume": 6732726.0}, {"date": "2026-06-15", "close": 50.82, "volume": 11623660.0}, {"date": "2026-06-16", "close": 51.05, "volume": 9853251.0}, {"date": "2026-06-17", "close": 48.82, "volume": 13945060.0}, {"date": "2026-06-18", "close": 43.7, "volume": 61312380.0}, {"date": "2026-06-22", "close": 41.83, "volume": 21961040.0}, {"date": "2026-06-23", "close": 40.95, "volume": 24430410.0}, {"date": "2026-06-24", "close": 41.44, "volume": 17415770.0}, {"date": "2026-06-25", "close": 39.15, "volume": 15259990.0}, {"date": "2026-06-26", "close": 40.03, "volume": 14052460.0}, {"date": "2026-06-29", "close": 38.74, "volume": 10242660.0}, {"date": "2026-06-30", "close": 38.73, "volume": 10245180.0}, {"date": "2026-07-01", "close": 41.07, "volume": 12060740.0}, {"date": "2026-07-02", "close": 41.99, "volume": 9507345.0}, {"date": "2026-07-06", "close": 41.37, "volume": 9973360.0}, {"date": "2026-07-07", "close": 43.94, "volume": 10677250.0}, {"date": "2026-07-08", "close": 42.43, "volume": 12993770.0}, {"date": "2026-07-09", "close": 43.4, "volume": 13842090.0}, {"date": "2026-07-10", "close": 42.57, "volume": 6251801.0}, {"date": "2026-07-13", "close": 44.16, "volume": 8623562.0}, {"date": "2026-07-14", "close": 43.03, "volume": 8502831.0}, {"date": "2026-07-15", "close": 43.18, "volume": 6686683.0}, {"date": "2026-07-16", "close": 44.56, "volume": 8845332.0}, {"date": "2026-07-17", "close": 44.77, "volume": 10117440.0}, {"date": "2026-07-20", "close": 44.64, "volume": 7550147.0}, {"date": "2026-07-21", "close": 43.63, "volume": 7698749.0}, {"date": "2026-07-22", "close": 43.18, "volume": 5270713.0}, {"date": "2026-07-23", "close": 43.01, "volume": 8128993.0}, {"date": "2026-07-24", "close": 45.45, "volume": 6667208.0}, {"date": "2026-07-27", "close": 47.05, "volume": 7416160.0}, {"date": "2026-07-28", "close": 50.31, "volume": 13909260.0}, {"date": "2026-07-29", "close": 55.97, "volume": 18263610.0}, {"date": "2026-07-30", "close": 53.895, "volume": 12608580.0}, {"date": "2026-07-31", "close": 55.35, "volume": 8125032.0}, {"date": "2026-08-03", "close": 55.17, "volume": 7987539.0}, {"date": "2026-08-04", "close": 56.13, "volume": 18717000.0}, {"date": "2026-08-05", "close": 55.78, "volume": 6620876.0}, {"date": "2026-08-06", "close": 56.89, "volume": 8774269.0}, {"date": "2026-08-07", "close": 57.67, "volume": 12627520.0}], "refreshing": true}