{"ticker": "CVS", "overview": {"cik": "64803", "ticker": "CVS", "name": "CVS HEALTH Corp", "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "sic": "5912", "announcements": [{"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0000064803-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000064803-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000064803-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000092", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000064803-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001224983-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001193125-26-236998", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001193125-26-236988", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0000905148-26-002617", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000310", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000064803-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000060", "price_sensitive": false}]}, "description": "CVS HEALTH Corp trades as CVS on the NYSE and is registered in the United States, classified under Retail-Drug Stores and Proprietary Stores (SIC 5912). Privy Trades holds 95 insider filings for the company. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CVS", "has_prices": true, "as_of": "2026-08-07", "last": 95.7, "prev_close": 96.22, "change": -0.519999999999996, "change_pct": -0.005404281854084349, "session_volume": 12403390.0, "vwap_5": 99.09804961189427, "vwap_20": 104.53048498522912, "vwap_60": 100.47478569652596, "vwap_250": 83.15591674024893, "high_52w": 110.6, "low_52w": 70.08, "avg_volume_20": 8631748.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-349359", "src": "13DG", "ticker": "CVS", "cik": "64803", "company": "CVS HEALTH Corp", "company_raw": "CVS HEALTH Corp", "who": "CVS Health Corp", "who_key": "CVS HEALTH Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "CVS HEALTH Corp moves to a 3.9% passive stake in CVS", "source_url": "https://www.sec.gov/Archives/edgar/data/64803/0001193125-26-349359-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0002100119-26-000439", "src": "13DG", "ticker": "CVS", "cik": "64803", "company": "CVS HEALTH Corp", "company_raw": "CVS HEALTH Corp", "who": "CVS Health Corp", "who_key": "CVS HEALTH 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": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "CVS HEALTH Corp crosses 5% of CVS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/64803/0002100119-26-000439-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-617", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Health Corporation 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 buys CVS ($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": 317745}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-20", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Corp", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in CVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399825}, {"id": "HOUSE-2026-20034556-T1", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "S O: CETERA\n2000152177 CVS Health Corporation Common\nStock", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dwight Evans sells CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034556.pdf", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499185}, {"id": "HOUSE-2025-20033667-T3", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "15,000\nF S: New\nS O: PERSHING LLC\nCVS Health Corporation Common\nStock", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans dumps CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033667.pdf", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499185}, {"id": "HOUSE-2025-20033446-T120", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nSP CVS Health Corporation Common\nStock", "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": "Hon. Lisa McClain trims CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529425}, {"id": "HOUSE-2025-20033446-T121", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "arles Schwab 401K > Schwab 893\nSP CVS Health Corporation Common\nStock", "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": "Hon. Lisa McClain trims CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530865}, {"id": "HOUSE-2025-20033446-T122", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "s Schwab Brokerage Account 924\nSP CVS Health Corporation Common\nStock", "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 buys CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530865}, {"id": "HOUSE-2025-20032211-T39", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "New\nS O: Fidelity Rollover IRA\nSP CVS Health Corporation Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584145}, {"id": "HOUSE-2025-20030868-T5", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "no\ncapital gains on this sale.\nSP CVS Health Corporation Common\nStock", "who": "Hon. Adam Smith", "who_key": "Hon. Adam Smith", "role": "House \u00b7 WA09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Adam Smith offloads CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030868.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650385}, {"id": "HOUSE-2025-20030433-T9", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nCVS Health Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772785}, {"id": "HOUSE-2025-20030387-T89", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "ard Unit Trust\nD: Account Closing\nCVS Health Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve offloads CVS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777105}, {"id": "HOUSE-2025-20030296-T31", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "rrill Lynch Tax Efficient Core\nJT CVS Health Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836145}, {"id": "HOUSE-2025-20029034-T25", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "S O: JP Morgan Brokerage Account\nCVS Health Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886545}, {"id": "HOUSE-2025-20026706-T0", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nCVS Health Corporation Common\nStock", "who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "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. James French Hill sells CVS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026706.pdf", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922545}, {"id": "HOUSE-2025-20026726-T11", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "in Street Trust > Bank of America\nCVS Health Corporation Common\nStock", "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 CVS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932625}, {"id": "HOUSE-2025-20026762-T11", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "rrill Lynch Tax Efficient Core\nJT CVS Health Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945585}, {"id": "HOUSE-2025-20032070-T64", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "New\nS O: Fidelity Rollover IRA\nSP CVS Health Corporation Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057905}, {"id": "HOUSE-2024-20026202-T2", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "- Advisor Discretion Account- IRA\nCVS Health Corporation Common\nStock", "who": "Hon. Thomas R. Suozzi", "who_key": "Hon. Thomas R. Suozzi", "role": "House \u00b7 NY03", "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. Thomas R. Suozzi sells CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026202.pdf", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065105}, {"id": "SENATE-2758f09afda94fb4a465270173a8125d-2", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Health Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads CVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2758f09a-fda9-4fb4-a465-270173a8125d/", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150065}, {"id": "SENATE-ff447117d7c447fd83c7a34d39192b71-2", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Health Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff447117-d7c4-47fd-83c7-a34d39192b71/", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150065}, {"id": "HOUSE-2024-20025403-T0", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nSP CVS Health Corporation Common\nStock", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "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. Earl Blumenauer dumps CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025403.pdf", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236465}, {"id": "HOUSE-2024-20025119-T5", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "$15,000\nF S: New\nS O: Bill's IRA\nCVS Health Corporation Common\nStock", "who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "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. William R. Keating dumps CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025119.pdf", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295505}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-12", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Health Corporation Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, trims CVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518705}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-35", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Health Corporation Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, trims CVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518705}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-18", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Health Corporation Common Stock", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John P Ricketts dumps CVS ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639665}, {"id": "SENATE-f9252211a6954c37869a0e223fce8d88-17", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Corp", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Daniel S Sullivan offloads CVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682865}, {"id": "SENATE-58c402ff79954e0a809db08544832300-17", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "CVS Corp", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Daniel S Sullivan offloads CVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/58c402ff-7995-4e0a-809d-b08544832300/", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682865}, {"id": "HOUSE-2023-20023246-T1", "src": "CONGRESS", "ticker": "CVS", "cik": "", "company": "CVS HEALTH Corp", "company_raw": "023$1,001 - $15,000\nF S: New\nS O: PERSHING LLC\nCVS Health Corporation", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans buys CVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023246.pdf", "trade_date": "2023-06-22", "timestamp": "2023-06-22", "mins": 1770705}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-349359", "src": "13DG", "ticker": "CVS", "cik": "64803", "company": "CVS HEALTH Corp", "company_raw": "CVS HEALTH Corp", "who": "CVS Health Corp", "who_key": "CVS HEALTH Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "CVS HEALTH Corp moves to a 3.9% passive stake in CVS", "source_url": "https://www.sec.gov/Archives/edgar/data/64803/0001193125-26-349359-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0002100119-26-000439", "src": "13DG", "ticker": "CVS", "cik": "64803", "company": "CVS HEALTH Corp", "company_raw": "CVS HEALTH Corp", "who": "CVS Health Corp", "who_key": "CVS HEALTH 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": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "CVS HEALTH Corp crosses 5% of CVS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/64803/0002100119-26-000439-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CVS Health Corporation Common Stock", "new_value": "CVS HEALTH Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000064803", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000064803", "applied": 1, "detected_at": "2026-09-11T07:46:48.496461"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 250001.0, "net": -249000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2019-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/40116820-a759-432f-a37e-b8a118feae2d/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-06-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cd0cf884-4ff6-4c05-9c6a-6d5e4f9d33e6/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2019-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/40116820-a759-432f-a37e-b8a118feae2d/"}}, {"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": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2017-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/189164e7-8083-4246-a9c9-32ef1bcc0b3c/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-09-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6351df8c-6f4a-4598-90a8-42a50d855d4c/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2017-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/189164e7-8083-4246-a9c9-32ef1bcc0b3c/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 50001.0, "net": -33999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 34006.0, "net": -29001.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2019-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6afab8c4-aaf4-464a-9c1c-4e04b229e77f/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/923dbc06-079b-4cb5-b251-fd0480b7471a/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fe9822ee-cb9e-460e-8544-c42006c591e0/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b33c92f5-43d9-430a-8c52-7e5c29954e6d/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e88cacd7-1411-4d5e-858b-68ec24cd6471/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-03-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5c325b70-9ec7-4e64-b9a7-e8d604da0ca2/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e632ec04-6a32-4d25-97b0-31230d48b515/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2019-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6afab8c4-aaf4-464a-9c1c-4e04b229e77f/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 31003.0, "net": -31003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-11-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-11-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2a66353-5016-440f-820e-08c86c3f4eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6624f616-f247-4829-abaf-65fb4378d19d/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6aff1c56-7c0a-4767-a697-e9cc97c69c2d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2a66353-5016-440f-820e-08c86c3f4eff/"}}], "activity": [], "announcements": [{"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0000064803-26-000101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000064803-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000064803-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000092", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000064803-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001224983-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001193125-26-236998", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001193125-26-236988", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0000905148-26-002617", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000310", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000064803-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000064803-26-000060", "price_sensitive": false}], "performance": {"ticker": "CVS", "has_prices": true, "summary": {"n": 38, "avg": 0.34808543963710364, "win_rate": 0.868421052631579, "best": 0.8298279158699811, "worst": -0.015229471084585345, "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": 70.08, "return": 0.365582191780822}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 74.44, "return": 0.28559914024717903}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 76.69, "return": 0.24788107967140444}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 63.66, "return": 0.5032987747408106}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 54.55, "return": 0.7543538038496793}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 56.25, "return": 0.7013333333333334}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2023-06-22", "score": 0.0, "ref_price": 69.41, "return": 0.3787638668779716}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 82.97, "return": 0.1534289502229722}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 88.22, "return": 0.08478802992518708}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 90.89, "return": 0.052921113433821124}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 95.37, "return": 0.0034602076124567293}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 63.94, "return": 0.49671567094150776}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 61.56, "return": 0.5545808966861598}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 61.56, "return": 0.5545808966861598}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 56.87, "return": 0.6827852998065765}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 55.41, "return": 0.7271250676773148}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 55.41, "return": 0.7271250676773148}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 58.6, "return": 0.6331058020477816}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-08-27", "score": 0.0, "ref_price": 59.19, "return": 0.6168271667511405}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-05-16", "score": 0.0, "ref_price": 52.3, "return": 0.8298279158699811}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 65.45, "return": 0.4621848739495798}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 68.59, "return": 0.39524712057151185}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 68.59, "return": 0.39524712057151185}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-06-07", "score": 0.0, "ref_price": 65.02, "return": 0.4718548139034145}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2018-04-26", "score": 0.0, "ref_price": 68.69, "return": 0.39321589751055475}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 65.68, "return": 0.4570645554202191}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 75.53, "return": 0.267046206805243}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 75.53, "return": 0.267046206805243}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-09-15", "score": 0.0, "ref_price": 83.17, "return": 0.1506552843573404}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 79.56, "return": 0.2028657616892911}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2016-11-30", "score": 0.0, "ref_price": 76.89, "return": 0.24463519313304724}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-10-31", "score": 0.0, "ref_price": 84.1, "return": 0.13793103448275873}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2016-10-17", "score": 0.0, "ref_price": 86.66, "return": 0.1043157165935842}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2015-01-13", "score": 0.0, "ref_price": 97.18, "return": -0.015229471084585345}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-09-18", "score": 0.0, "ref_price": 97.18, "return": -0.015229471084585345}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 97.18, "return": -0.015229471084585345}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 97.18, "return": -0.015229471084585345}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-30", "score": 0.0, "ref_price": 97.18, "return": -0.015229471084585345}]}, "price_series": [{"date": "2016-08-08", "close": 97.18, "volume": 3590595.0}, {"date": "2016-08-09", "close": 97.45, "volume": 2462005.0}, {"date": "2016-08-10", "close": 97.11, "volume": 3778366.0}, {"date": "2016-08-11", "close": 97.0, "volume": 3870859.0}, {"date": "2016-08-12", "close": 97.43, "volume": 2362661.0}, {"date": "2016-08-15", "close": 97.58, "volume": 2397182.0}, {"date": "2016-08-16", "close": 97.56, "volume": 3318845.0}, {"date": "2016-08-17", "close": 97.55, "volume": 3106654.0}, {"date": "2016-08-18", "close": 97.18, "volume": 3191948.0}, {"date": "2016-08-19", "close": 97.0, "volume": 2720501.0}, {"date": "2016-08-22", "close": 98.0, "volume": 4351836.0}, {"date": "2016-08-23", "close": 97.27, "volume": 3004431.0}, {"date": "2016-08-24", "close": 97.17, "volume": 3583125.0}, {"date": "2016-08-25", "close": 93.78, "volume": 9392965.0}, {"date": "2016-08-26", "close": 93.26, "volume": 6367936.0}, {"date": "2016-08-29", "close": 93.08, "volume": 6092847.0}, {"date": "2016-08-30", "close": 92.79, "volume": 4971097.0}, {"date": "2016-08-31", "close": 93.4, "volume": 5226224.0}, {"date": "2016-09-01", "close": 93.37, "volume": 3271944.0}, {"date": "2016-09-02", "close": 93.84, "volume": 3133294.0}, {"date": "2016-09-06", "close": 93.36, "volume": 3745162.0}, {"date": "2016-09-07", "close": 93.61, "volume": 3350385.0}, {"date": "2016-09-08", "close": 93.11, "volume": 7377093.0}, {"date": "2016-09-09", "close": 91.52, "volume": 6144053.0}, {"date": "2016-09-12", "close": 92.04, "volume": 5231169.0}, {"date": "2016-09-13", "close": 90.93, "volume": 4079189.0}, {"date": "2016-09-14", "close": 89.44, "volume": 7925507.0}, {"date": "2016-09-15", "close": 90.15, "volume": 7473414.0}, {"date": "2016-09-16", "close": 90.12, "volume": 6405895.0}, {"date": "2016-09-19", "close": 89.17, "volume": 7479219.0}, {"date": "2016-09-20", "close": 89.99, "volume": 5457629.0}, {"date": "2016-09-21", "close": 90.26, "volume": 5774270.0}, {"date": "2016-09-22", "close": 90.57, "volume": 8276987.0}, {"date": "2016-09-23", "close": 90.6, "volume": 3861373.0}, {"date": "2016-09-26", "close": 89.92, "volume": 4722056.0}, {"date": "2016-09-27", "close": 90.56, "volume": 4180645.0}, {"date": "2016-09-28", "close": 90.18, "volume": 4462816.0}, {"date": "2016-09-29", "close": 89.55, "volume": 5211060.0}, {"date": "2016-09-30", "close": 88.99, "volume": 9143674.0}, {"date": "2016-10-03", "close": 87.09, "volume": 7510694.0}, {"date": "2016-10-04", "close": 86.22, "volume": 6815506.0}, {"date": "2016-10-05", "close": 86.2, "volume": 7948661.0}, {"date": "2016-10-06", "close": 86.49, "volume": 5264088.0}, {"date": "2016-10-07", "close": 86.4, "volume": 4345683.0}, {"date": "2016-10-10", "close": 86.83, "volume": 5342374.0}, {"date": "2016-10-11", "close": 86.4, "volume": 5889352.0}, {"date": "2016-10-12", "close": 87.47, "volume": 6996433.0}, {"date": "2016-10-13", "close": 88.0, "volume": 6303067.0}, {"date": "2016-10-14", "close": 88.8, "volume": 6701364.0}, {"date": "2016-10-17", "close": 86.66, "volume": 7366969.0}, {"date": "2016-10-18", "close": 87.19, "volume": 4988610.0}, {"date": "2016-10-19", "close": 86.4, "volume": 6497490.0}, {"date": "2016-10-20", "close": 87.3, "volume": 7572400.0}, {"date": "2016-10-21", "close": 87.41, "volume": 4599503.0}, {"date": "2016-10-24", "close": 88.0, "volume": 4540999.0}, {"date": "2016-10-25", "close": 87.41, "volume": 3800433.0}, {"date": "2016-10-26", "close": 87.57, "volume": 3308490.0}, {"date": "2016-10-27", "close": 87.19, "volume": 3565984.0}, {"date": "2016-10-28", "close": 83.36, "volume": 17179730.0}, {"date": "2016-10-31", "close": 84.1, "volume": 7422115.0}, {"date": "2016-11-01", "close": 83.45, "volume": 6211343.0}, {"date": "2016-11-02", "close": 83.95, "volume": 6116825.0}, {"date": "2016-11-03", "close": 81.57, "volume": 12589110.0}, {"date": "2016-11-04", "close": 82.31, "volume": 8227409.0}, {"date": "2016-11-07", "close": 83.39, "volume": 8447457.0}, {"date": "2016-11-08", "close": 73.53, "volume": 50230700.0}, {"date": "2016-11-09", "close": 76.56, "volume": 20287270.0}, {"date": "2016-11-10", "close": 77.28, "volume": 12654400.0}, {"date": "2016-11-11", "close": 75.09, "volume": 9560401.0}, {"date": "2016-11-14", "close": 76.0, "volume": 10514430.0}, {"date": "2016-11-15", "close": 75.04, "volume": 10464850.0}, {"date": "2016-11-16", "close": 74.56, "volume": 7545716.0}, {"date": "2016-11-17", "close": 74.27, "volume": 8302602.0}, {"date": "2016-11-18", "close": 74.04, "volume": 7498481.0}, {"date": "2016-11-21", "close": 74.2, "volume": 8025533.0}, {"date": "2016-11-22", "close": 73.59, "volume": 12423820.0}, {"date": "2016-11-23", "close": 73.67, "volume": 6597052.0}, {"date": "2016-11-25", "close": 74.06, "volume": 3529190.0}, {"date": "2016-11-28", "close": 74.78, "volume": 8621492.0}, {"date": "2016-11-29", "close": 75.88, "volume": 8649369.0}, {"date": "2016-11-30", "close": 76.89, "volume": 12781080.0}, {"date": "2016-12-01", "close": 76.76, "volume": 7315723.0}, {"date": "2016-12-02", "close": 77.62, "volume": 11905280.0}, {"date": "2016-12-05", "close": 77.99, "volume": 9173396.0}, {"date": "2016-12-06", "close": 79.42, "volume": 9800429.0}, {"date": "2016-12-07", "close": 80.53, "volume": 10532350.0}, {"date": "2016-12-08", "close": 78.11, "volume": 16108130.0}, {"date": "2016-12-09", "close": 80.13, "volume": 6724802.0}, {"date": "2016-12-12", "close": 79.73, "volume": 6614953.0}, {"date": "2016-12-13", "close": 80.15, "volume": 8073268.0}, {"date": "2016-12-14", "close": 78.96, "volume": 7276097.0}, {"date": "2016-12-15", "close": 78.29, "volume": 10617120.0}, {"date": "2016-12-16", "close": 79.56, "volume": 11546800.0}, {"date": "2016-12-19", "close": 79.93, "volume": 6936037.0}, {"date": "2016-12-20", "close": 79.84, "volume": 6109125.0}, {"date": "2016-12-21", "close": 79.85, "volume": 5802897.0}, {"date": "2016-12-22", "close": 78.79, "volume": 5850387.0}, {"date": "2016-12-23", "close": 79.14, "volume": 2754748.0}, {"date": "2016-12-27", "close": 79.29, "volume": 2947632.0}, {"date": "2016-12-28", "close": 79.04, "volume": 3348989.0}, {"date": "2016-12-29", "close": 79.0, "volume": 3579626.0}, {"date": "2016-12-30", "close": 78.91, "volume": 4326614.0}, {"date": "2017-01-03", "close": 80.35, "volume": 5922031.0}, {"date": "2017-01-04", "close": 79.75, "volume": 7099719.0}, {"date": "2017-01-05", "close": 81.42, "volume": 8804639.0}, {"date": "2017-01-06", "close": 82.2, "volume": 7086515.0}, {"date": "2017-01-09", "close": 81.7, "volume": 6847669.0}, {"date": "2017-01-10", "close": 82.67, "volume": 7053238.0}, {"date": "2017-01-11", "close": 82.77, "volume": 6402356.0}, {"date": "2017-01-12", "close": 82.6, "volume": 5774678.0}, {"date": "2017-01-13", "close": 81.98, "volume": 4613689.0}, {"date": "2017-01-17", "close": 83.92, "volume": 7292470.0}, {"date": "2017-01-18", "close": 83.54, "volume": 5262816.0}, {"date": "2017-01-19", "close": 83.2, "volume": 5220496.0}, {"date": "2017-01-20", "close": 81.56, "volume": 7872097.0}, {"date": "2017-01-23", "close": 81.25, "volume": 6297895.0}, {"date": "2017-01-24", "close": 81.78, "volume": 4738715.0}, {"date": "2017-01-25", "close": 79.49, "volume": 10647020.0}, {"date": "2017-01-26", "close": 79.33, "volume": 7626931.0}, {"date": "2017-01-27", "close": 77.75, "volume": 10924090.0}, {"date": "2017-01-30", "close": 78.68, "volume": 7488514.0}, {"date": "2017-01-31", "close": 78.81, "volume": 6428240.0}, {"date": "2017-02-01", "close": 77.97, "volume": 6458154.0}, {"date": "2017-02-02", "close": 74.8, "volume": 18837290.0}, {"date": "2017-02-03", "close": 75.46, "volume": 11935790.0}, {"date": "2017-02-06", "close": 76.07, "volume": 9557369.0}, {"date": "2017-02-07", "close": 76.36, "volume": 5739633.0}, {"date": "2017-02-08", "close": 77.03, "volume": 6787421.0}, {"date": "2017-02-09", "close": 77.31, "volume": 13943090.0}, {"date": "2017-02-10", "close": 78.53, "volume": 9336468.0}, {"date": "2017-02-13", "close": 78.7, "volume": 5637827.0}, {"date": "2017-02-14", "close": 78.67, "volume": 5487617.0}, {"date": "2017-02-15", "close": 79.41, "volume": 5619728.0}, {"date": "2017-02-16", "close": 79.45, "volume": 4957489.0}, {"date": "2017-02-17", "close": 79.69, "volume": 6215280.0}, {"date": "2017-02-21", "close": 79.76, "volume": 6262483.0}, {"date": "2017-02-22", "close": 80.16, "volume": 4972920.0}, {"date": "2017-02-23", "close": 80.86, "volume": 6397649.0}, {"date": "2017-02-24", "close": 81.48, "volume": 5189162.0}, {"date": "2017-02-27", "close": 81.41, "volume": 4692299.0}, {"date": "2017-02-28", "close": 80.58, "volume": 7274735.0}, {"date": "2017-03-01", "close": 80.7, "volume": 4977398.0}, {"date": "2017-03-02", "close": 81.35, "volume": 5743296.0}, {"date": "2017-03-03", "close": 81.02, "volume": 5693419.0}, {"date": "2017-03-06", "close": 80.85, "volume": 4463328.0}, {"date": "2017-03-07", "close": 80.81, "volume": 6314128.0}, {"date": "2017-03-08", "close": 81.04, "volume": 5810377.0}, {"date": "2017-03-09", "close": 80.7, "volume": 5394272.0}, {"date": "2017-03-10", "close": 80.4, "volume": 5995246.0}, {"date": "2017-03-13", "close": 80.44, "volume": 6138727.0}, {"date": "2017-03-14", "close": 79.89, "volume": 5546221.0}, {"date": "2017-03-15", "close": 79.73, "volume": 7925517.0}, {"date": "2017-03-16", "close": 79.56, "volume": 6240050.0}, {"date": "2017-03-17", "close": 78.88, "volume": 19734620.0}, {"date": "2017-03-20", "close": 78.82, "volume": 5075846.0}, {"date": "2017-03-21", "close": 78.61, "volume": 6201859.0}, {"date": "2017-03-22", "close": 78.46, "volume": 5638961.0}, {"date": "2017-03-23", "close": 78.3, "volume": 9316943.0}, {"date": "2017-03-24", "close": 78.49, "volume": 3878542.0}, {"date": "2017-03-27", "close": 78.51, "volume": 4983516.0}, {"date": "2017-03-28", "close": 78.61, "volume": 5469936.0}, {"date": "2017-03-29", "close": 78.76, "volume": 3138168.0}, {"date": "2017-03-30", "close": 78.85, "volume": 3834587.0}, {"date": "2017-03-31", "close": 78.5, "volume": 7996073.0}, {"date": "2017-04-03", "close": 78.05, "volume": 7374070.0}, {"date": "2017-04-04", "close": 77.87, "volume": 5641016.0}, {"date": "2017-04-05", "close": 77.03, "volume": 13350800.0}, {"date": "2017-04-06", "close": 77.01, "volume": 6330819.0}, {"date": "2017-04-07", "close": 77.08, "volume": 5208005.0}, {"date": "2017-04-10", "close": 77.81, "volume": 4823935.0}, {"date": "2017-04-11", "close": 78.17, "volume": 4856329.0}, {"date": "2017-04-12", "close": 77.96, "volume": 4749840.0}, {"date": "2017-04-13", "close": 77.96, "volume": 3508300.0}, {"date": "2017-04-17", "close": 78.73, "volume": 4425644.0}, {"date": "2017-04-18", "close": 78.25, "volume": 7024590.0}, {"date": "2017-04-19", "close": 77.83, "volume": 4575525.0}, {"date": "2017-04-20", "close": 79.43, "volume": 6711335.0}, {"date": "2017-04-21", "close": 79.28, "volume": 6724268.0}, {"date": "2017-04-24", "close": 80.05, "volume": 6391449.0}, {"date": "2017-04-25", "close": 82.17, "volume": 8435062.0}, {"date": "2017-04-26", "close": 82.0, "volume": 5992596.0}, {"date": "2017-04-27", "close": 82.79, "volume": 6295337.0}, {"date": "2017-04-28", "close": 82.44, "volume": 6616759.0}, {"date": "2017-05-01", "close": 81.96, "volume": 7516999.0}, {"date": "2017-05-02", "close": 79.0, "volume": 15653410.0}, {"date": "2017-05-03", "close": 79.7, "volume": 6836459.0}, {"date": "2017-05-04", "close": 81.13, "volume": 6076493.0}, {"date": "2017-05-05", "close": 81.06, "volume": 3693875.0}, {"date": "2017-05-08", "close": 81.05, "volume": 2839409.0}, {"date": "2017-05-09", "close": 81.1, "volume": 3274328.0}, {"date": "2017-05-10", "close": 80.94, "volume": 3011373.0}, {"date": "2017-05-11", "close": 82.28, "volume": 6495976.0}, {"date": "2017-05-12", "close": 80.21, "volume": 9046556.0}, {"date": "2017-05-15", "close": 80.47, "volume": 3776470.0}, {"date": "2017-05-16", "close": 79.12, "volume": 5251631.0}, {"date": "2017-05-17", "close": 76.33, "volume": 13233290.0}, {"date": "2017-05-18", "close": 76.62, "volume": 7530436.0}, {"date": "2017-05-19", "close": 76.32, "volume": 5667009.0}, {"date": "2017-05-22", "close": 76.34, "volume": 7761519.0}, {"date": "2017-05-23", "close": 77.27, "volume": 7808082.0}, {"date": "2017-05-24", "close": 76.42, "volume": 5529522.0}, {"date": "2017-05-25", "close": 75.95, "volume": 5538882.0}, {"date": "2017-05-26", "close": 76.64, "volume": 3612992.0}, {"date": "2017-05-30", "close": 76.77, "volume": 5116606.0}, {"date": "2017-05-31", "close": 76.83, "volume": 6862317.0}, {"date": "2017-06-01", "close": 78.29, "volume": 4817126.0}, {"date": "2017-06-02", "close": 79.05, "volume": 6442551.0}, {"date": "2017-06-05", "close": 78.79, "volume": 6237907.0}, {"date": "2017-06-06", "close": 77.9, "volume": 4880763.0}, {"date": "2017-06-07", "close": 78.16, "volume": 5108541.0}, {"date": "2017-06-08", "close": 78.43, "volume": 4074186.0}, {"date": "2017-06-09", "close": 79.71, "volume": 5652567.0}, {"date": "2017-06-12", "close": 79.68, "volume": 6333969.0}, {"date": "2017-06-13", "close": 79.85, "volume": 5044346.0}, {"date": "2017-06-14", "close": 80.8, "volume": 5074956.0}, {"date": "2017-06-15", "close": 80.09, "volume": 4655755.0}, {"date": "2017-06-16", "close": 77.06, "volume": 15506990.0}, {"date": "2017-06-19", "close": 78.1, "volume": 5949247.0}, {"date": "2017-06-20", "close": 77.78, "volume": 5729069.0}, {"date": "2017-06-21", "close": 78.16, "volume": 4771003.0}, {"date": "2017-06-22", "close": 77.22, "volume": 5369655.0}, {"date": "2017-06-23", "close": 77.41, "volume": 21808200.0}, {"date": "2017-06-26", "close": 80.12, "volume": 8651615.0}, {"date": "2017-06-27", "close": 80.49, "volume": 8973680.0}, {"date": "2017-06-28", "close": 81.25, "volume": 6690195.0}, {"date": "2017-06-29", "close": 80.27, "volume": 6377868.0}, {"date": "2017-06-30", "close": 80.46, "volume": 4418991.0}, {"date": "2017-07-03", "close": 80.62, "volume": 2379814.0}, {"date": "2017-07-05", "close": 79.66, "volume": 4691715.0}, {"date": "2017-07-06", "close": 78.71, "volume": 4425526.0}, {"date": "2017-07-07", "close": 78.64, "volume": 3351863.0}, {"date": "2017-07-10", "close": 78.14, "volume": 4852676.0}, {"date": "2017-07-11", "close": 77.64, "volume": 4656052.0}, {"date": "2017-07-12", "close": 77.45, "volume": 4671759.0}, {"date": "2017-07-13", "close": 77.92, "volume": 4885775.0}, {"date": "2017-07-14", "close": 77.93, "volume": 4130309.0}, {"date": "2017-07-17", "close": 78.3, "volume": 4642763.0}, {"date": "2017-07-18", "close": 78.0, "volume": 4807785.0}, {"date": "2017-07-19", "close": 77.39, "volume": 6928932.0}, {"date": "2017-07-20", "close": 77.16, "volume": 6087971.0}, {"date": "2017-07-21", "close": 77.03, "volume": 3424472.0}, {"date": "2017-07-24", "close": 77.1, "volume": 2966967.0}, {"date": "2017-07-25", "close": 78.91, "volume": 4683710.0}, {"date": "2017-07-26", "close": 78.29, "volume": 6598502.0}, {"date": "2017-07-27", "close": 78.92, "volume": 3745891.0}, {"date": "2017-07-28", "close": 79.75, "volume": 3887286.0}, {"date": "2017-07-31", "close": 79.93, "volume": 5058334.0}, {"date": "2017-08-01", "close": 79.7, "volume": 4147155.0}, {"date": "2017-08-02", "close": 79.75, "volume": 4533972.0}, {"date": "2017-08-03", "close": 78.6, "volume": 5055217.0}, {"date": "2017-08-04", "close": 77.97, "volume": 6049886.0}, {"date": "2017-08-07", "close": 79.12, "volume": 4602113.0}, {"date": "2017-08-08", "close": 78.57, "volume": 8637176.0}, {"date": "2017-08-09", "close": 79.43, "volume": 4901107.0}, {"date": "2017-08-10", "close": 79.14, "volume": 4605273.0}, {"date": "2017-08-11", "close": 79.41, "volume": 2985371.0}, {"date": "2017-08-14", "close": 79.3, "volume": 3800570.0}, {"date": "2017-08-15", "close": 79.11, "volume": 3103887.0}, {"date": "2017-08-16", "close": 79.25, "volume": 3573851.0}, {"date": "2017-08-17", "close": 78.89, "volume": 4345614.0}, {"date": "2017-08-18", "close": 77.66, "volume": 5005361.0}, {"date": "2017-08-21", "close": 77.64, "volume": 3636861.0}, {"date": "2017-08-22", "close": 77.76, "volume": 5388361.0}, {"date": "2017-08-23", "close": 77.61, "volume": 3326803.0}, {"date": "2017-08-24", "close": 75.39, "volume": 9494770.0}, {"date": "2017-08-25", "close": 75.35, "volume": 6410063.0}, {"date": "2017-08-28", "close": 75.46, "volume": 5068211.0}, {"date": "2017-08-29", "close": 76.09, "volume": 4515450.0}, {"date": "2017-08-30", "close": 76.38, "volume": 3607038.0}, {"date": "2017-08-31", "close": 77.34, "volume": 5518707.0}, {"date": "2017-09-01", "close": 77.92, "volume": 4653650.0}, {"date": "2017-09-05", "close": 78.69, "volume": 4545406.0}, {"date": "2017-09-06", "close": 79.88, "volume": 5106183.0}, {"date": "2017-09-07", "close": 80.41, "volume": 5556110.0}, {"date": "2017-09-08", "close": 79.72, "volume": 4244711.0}, {"date": "2017-09-11", "close": 79.72, "volume": 3784225.0}, {"date": "2017-09-12", "close": 82.43, "volume": 8032726.0}, {"date": "2017-09-13", "close": 83.08, "volume": 6806894.0}, {"date": "2017-09-14", "close": 82.64, "volume": 4554099.0}, {"date": "2017-09-15", "close": 83.17, "volume": 7479676.0}, {"date": "2017-09-18", "close": 83.31, "volume": 4234040.0}, {"date": "2017-09-19", "close": 83.1, "volume": 4575619.0}, {"date": "2017-09-20", "close": 80.7, "volume": 9944139.0}, {"date": "2017-09-21", "close": 79.56, "volume": 5156780.0}, {"date": "2017-09-22", "close": 79.63, "volume": 6524347.0}, {"date": "2017-09-25", "close": 81.37, "volume": 5065293.0}, {"date": "2017-09-26", "close": 81.65, "volume": 2785754.0}, {"date": "2017-09-27", "close": 81.47, "volume": 3308404.0}, {"date": "2017-09-28", "close": 81.26, "volume": 3442232.0}, {"date": "2017-09-29", "close": 81.32, "volume": 4097887.0}, {"date": "2017-10-02", "close": 80.77, "volume": 4682539.0}, {"date": "2017-10-03", "close": 80.91, "volume": 6732437.0}, {"date": "2017-10-04", "close": 80.07, "volume": 4354765.0}, {"date": "2017-10-05", "close": 80.9, "volume": 6090779.0}, {"date": "2017-10-06", "close": 76.92, "volume": 11732290.0}, {"date": "2017-10-09", "close": 74.3, "volume": 13361940.0}, {"date": "2017-10-10", "close": 74.71, "volume": 10710320.0}, {"date": "2017-10-11", "close": 73.9, "volume": 7080250.0}, {"date": "2017-10-12", "close": 73.78, "volume": 6167600.0}, {"date": "2017-10-13", "close": 72.6, "volume": 6716154.0}, {"date": "2017-10-16", "close": 72.44, "volume": 5912070.0}, {"date": "2017-10-17", "close": 72.63, "volume": 6062933.0}, {"date": "2017-10-18", "close": 74.1, "volume": 10479550.0}, {"date": "2017-10-19", "close": 74.63, "volume": 8056188.0}, {"date": "2017-10-20", "close": 76.49, "volume": 9127906.0}, {"date": "2017-10-23", "close": 75.91, "volume": 7486969.0}, {"date": "2017-10-24", "close": 76.01, "volume": 5920585.0}, {"date": "2017-10-25", "close": 75.53, "volume": 6648677.0}, {"date": "2017-10-26", "close": 73.31, "volume": 21966270.0}, {"date": "2017-10-27", "close": 68.99, "volume": 32603960.0}, {"date": "2017-10-30", "close": 68.45, "volume": 10400390.0}, {"date": "2017-10-31", "close": 68.53, "volume": 7199244.0}, {"date": "2017-11-01", "close": 69.0, "volume": 8430009.0}, {"date": "2017-11-02", "close": 69.38, "volume": 5378527.0}, {"date": "2017-11-03", "close": 69.25, "volume": 9898877.0}, {"date": "2017-11-06", "close": 66.8, "volume": 14180150.0}, {"date": "2017-11-07", "close": 68.95, "volume": 12134260.0}, {"date": "2017-11-08", "close": 68.99, "volume": 8661688.0}, {"date": "2017-11-09", "close": 69.02, "volume": 6990310.0}, {"date": "2017-11-10", "close": 70.99, "volume": 10299130.0}, {"date": "2017-11-13", "close": 71.48, "volume": 9874010.0}, {"date": "2017-11-14", "close": 70.44, "volume": 5963751.0}, {"date": "2017-11-15", "close": 69.8, "volume": 5331337.0}, {"date": "2017-11-16", "close": 70.26, "volume": 6447409.0}, {"date": "2017-11-17", "close": 70.68, "volume": 5379890.0}, {"date": "2017-11-20", "close": 70.38, "volume": 8357734.0}, {"date": "2017-11-21", "close": 71.5, "volume": 9608861.0}, {"date": "2017-11-22", "close": 71.48, "volume": 5315476.0}, {"date": "2017-11-24", "close": 70.55, "volume": 2992871.0}, {"date": "2017-11-27", "close": 70.4, "volume": 6140462.0}, {"date": "2017-11-28", "close": 72.7, "volume": 8346945.0}, {"date": "2017-11-29", "close": 73.4, "volume": 7329890.0}, {"date": "2017-11-30", "close": 76.6, "volume": 20256280.0}, {"date": "2017-12-01", "close": 75.12, "volume": 10569960.0}, {"date": "2017-12-04", "close": 71.69, "volume": 40459150.0}, {"date": "2017-12-05", "close": 71.01, "volume": 15423850.0}, {"date": "2017-12-06", "close": 71.38, "volume": 12366120.0}, {"date": "2017-12-07", "close": 71.09, "volume": 12365850.0}, {"date": "2017-12-08", "close": 73.09, "volume": 12496700.0}, {"date": "2017-12-11", "close": 73.08, "volume": 6686879.0}, {"date": "2017-12-12", "close": 72.85, "volume": 8232918.0}, {"date": "2017-12-13", "close": 71.62, "volume": 9939208.0}, {"date": "2017-12-14", "close": 70.8, "volume": 8214271.0}, {"date": "2017-12-15", "close": 73.08, "volume": 14321420.0}, {"date": "2017-12-18", "close": 71.67, "volume": 12707210.0}, {"date": "2017-12-19", "close": 72.31, "volume": 11810250.0}, {"date": "2017-12-20", "close": 73.56, "volume": 10571600.0}, {"date": "2017-12-21", "close": 74.64, "volume": 10517570.0}, {"date": "2017-12-22", "close": 73.41, "volume": 5282193.0}, {"date": "2017-12-26", "close": 73.68, "volume": 4801740.0}, {"date": "2017-12-27", "close": 72.76, "volume": 5246690.0}, {"date": "2017-12-28", "close": 73.05, "volume": 4195426.0}, {"date": "2017-12-29", "close": 72.5, "volume": 4755087.0}, {"date": "2018-01-02", "close": 73.52, "volume": 5878204.0}, {"date": "2018-01-03", "close": 73.2, "volume": 6139424.0}, {"date": "2018-01-04", "close": 75.13, "volume": 13715130.0}, {"date": "2018-01-05", "close": 78.45, "volume": 15317680.0}, {"date": "2018-01-08", "close": 77.77, "volume": 9588909.0}, {"date": "2018-01-09", "close": 77.69, "volume": 7773706.0}, {"date": "2018-01-10", "close": 77.44, "volume": 8772163.0}, {"date": "2018-01-11", "close": 79.02, "volume": 7157335.0}, {"date": "2018-01-12", "close": 78.78, "volume": 7077165.0}, {"date": "2018-01-16", "close": 79.44, "volume": 8436927.0}, {"date": "2018-01-17", "close": 79.5, "volume": 7443517.0}, {"date": "2018-01-18", "close": 79.35, "volume": 8043820.0}, {"date": "2018-01-19", "close": 79.86, "volume": 7951025.0}, {"date": "2018-01-22", "close": 80.95, "volume": 7015077.0}, {"date": "2018-01-23", "close": 80.44, "volume": 5780509.0}, {"date": "2018-01-24", "close": 80.92, "volume": 7308923.0}, {"date": "2018-01-25", "close": 81.58, "volume": 6357142.0}, {"date": "2018-01-26", "close": 82.01, "volume": 5881758.0}, {"date": "2018-01-29", "close": 83.63, "volume": 8366235.0}, {"date": "2018-01-30", "close": 80.19, "volume": 16514390.0}, {"date": "2018-01-31", "close": 78.69, "volume": 12471440.0}, {"date": "2018-02-01", "close": 78.79, "volume": 9148931.0}, {"date": "2018-02-02", "close": 76.45, "volume": 10395200.0}, {"date": "2018-02-05", "close": 73.32, "volume": 12189670.0}, {"date": "2018-02-06", "close": 74.02, "volume": 11240910.0}, {"date": "2018-02-07", "close": 74.35, "volume": 9609464.0}, {"date": "2018-02-08", "close": 70.55, "volume": 11717860.0}, {"date": "2018-02-09", "close": 69.39, "volume": 16717050.0}, {"date": "2018-02-12", "close": 69.87, "volume": 8941193.0}, {"date": "2018-02-13", "close": 70.11, "volume": 8795769.0}, {"date": "2018-02-14", "close": 69.79, "volume": 6576470.0}, {"date": "2018-02-15", "close": 70.49, "volume": 6769491.0}, {"date": "2018-02-16", "close": 71.9, "volume": 6449893.0}, {"date": "2018-02-20", "close": 70.66, "volume": 6414641.0}, {"date": "2018-02-21", "close": 68.76, "volume": 10621260.0}, {"date": "2018-02-22", "close": 68.0, "volume": 10061200.0}, {"date": "2018-02-23", "close": 68.16, "volume": 5804613.0}, {"date": "2018-02-26", "close": 68.23, "volume": 7836509.0}, {"date": "2018-02-27", "close": 68.25, "volume": 7391734.0}, {"date": "2018-02-28", "close": 67.73, "volume": 10799680.0}, {"date": "2018-03-01", "close": 67.15, "volume": 9556422.0}, {"date": "2018-03-02", "close": 67.46, "volume": 10612920.0}, {"date": "2018-03-05", "close": 68.31, "volume": 7754056.0}, {"date": "2018-03-06", "close": 67.65, "volume": 8834064.0}, {"date": "2018-03-07", "close": 67.51, "volume": 6790062.0}, {"date": "2018-03-08", "close": 68.36, "volume": 8329502.0}, {"date": "2018-03-09", "close": 69.27, "volume": 5794763.0}, {"date": "2018-03-12", "close": 69.01, "volume": 4752365.0}, {"date": "2018-03-13", "close": 68.25, "volume": 7209014.0}, {"date": "2018-03-14", "close": 67.05, "volume": 7621929.0}, {"date": "2018-03-15", "close": 65.86, "volume": 9485267.0}, {"date": "2018-03-16", "close": 65.65, "volume": 15280680.0}, {"date": "2018-03-19", "close": 63.63, "volume": 8881602.0}, {"date": "2018-03-20", "close": 62.94, "volume": 9699742.0}, {"date": "2018-03-21", "close": 62.42, "volume": 7525722.0}, {"date": "2018-03-22", "close": 61.79, "volume": 8588758.0}, {"date": "2018-03-23", "close": 60.86, "volume": 6975844.0}, {"date": "2018-03-26", "close": 61.6, "volume": 7496626.0}, {"date": "2018-03-27", "close": 60.6, "volume": 7842871.0}, {"date": "2018-03-28", "close": 62.71, "volume": 10246850.0}, {"date": "2018-03-29", "close": 62.21, "volume": 8094797.0}, {"date": "2018-04-02", "close": 61.04, "volume": 7863158.0}, {"date": "2018-04-03", "close": 62.58, "volume": 7793612.0}, {"date": "2018-04-04", "close": 64.28, "volume": 10281610.0}, {"date": "2018-04-05", "close": 64.66, "volume": 5469671.0}, {"date": "2018-04-06", "close": 63.38, "volume": 5111709.0}, {"date": "2018-04-09", "close": 63.31, "volume": 6095239.0}, {"date": "2018-04-10", "close": 63.97, "volume": 6417167.0}, {"date": "2018-04-11", "close": 63.07, "volume": 6018760.0}, {"date": "2018-04-12", "close": 64.0, "volume": 5496678.0}, {"date": "2018-04-13", "close": 63.43, "volume": 5825025.0}, {"date": "2018-04-16", "close": 66.1, "volume": 19004160.0}, {"date": "2018-04-17", "close": 67.11, "volume": 11049020.0}, {"date": "2018-04-18", "close": 66.61, "volume": 6047881.0}, {"date": "2018-04-19", "close": 65.86, "volume": 6370632.0}, {"date": "2018-04-20", "close": 65.12, "volume": 6169504.0}, {"date": "2018-04-23", "close": 65.68, "volume": 6282822.0}, {"date": "2018-04-24", "close": 66.6, "volume": 10204270.0}, {"date": "2018-04-25", "close": 67.73, "volume": 7152068.0}, {"date": "2018-04-26", "close": 68.69, "volume": 10664430.0}, {"date": "2018-04-27", "close": 69.95, "volume": 7480814.0}, {"date": "2018-04-30", "close": 69.83, "volume": 18378620.0}, {"date": "2018-05-01", "close": 68.0, "volume": 9558609.0}, {"date": "2018-05-02", "close": 65.94, "volume": 14095330.0}, {"date": "2018-05-03", "close": 62.27, "volume": 17111460.0}, {"date": "2018-05-04", "close": 63.1, "volume": 12249030.0}, {"date": "2018-05-07", "close": 61.75, "volume": 11922630.0}, {"date": "2018-05-08", "close": 60.71, "volume": 10405490.0}, {"date": "2018-05-09", "close": 61.21, "volume": 9061218.0}, {"date": "2018-05-10", "close": 62.44, "volume": 10109540.0}, {"date": "2018-05-11", "close": 64.41, "volume": 15328450.0}, {"date": "2018-05-14", "close": 66.82, "volume": 12401340.0}, {"date": "2018-05-15", "close": 65.84, "volume": 6509981.0}, {"date": "2018-05-16", "close": 66.13, "volume": 5964914.0}, {"date": "2018-05-17", "close": 65.76, "volume": 6605103.0}, {"date": "2018-05-18", "close": 64.92, "volume": 4733198.0}, {"date": "2018-05-21", "close": 65.5, "volume": 4958740.0}, {"date": "2018-05-22", "close": 65.62, "volume": 4183394.0}, {"date": "2018-05-23", "close": 65.57, "volume": 5956807.0}, {"date": "2018-05-24", "close": 65.12, "volume": 4706837.0}, {"date": "2018-05-25", "close": 66.03, "volume": 5559389.0}, {"date": "2018-05-29", "close": 64.8, "volume": 8247917.0}, {"date": "2018-05-30", "close": 65.99, "volume": 6522896.0}, {"date": "2018-05-31", "close": 63.39, "volume": 13400570.0}, {"date": "2018-06-01", "close": 64.07, "volume": 5502642.0}, {"date": "2018-06-04", "close": 64.1, "volume": 11421730.0}, {"date": "2018-06-05", "close": 63.33, "volume": 7995249.0}, {"date": "2018-06-06", "close": 65.08, "volume": 6528557.0}, {"date": "2018-06-07", "close": 65.02, "volume": 5814307.0}, {"date": "2018-06-08", "close": 66.03, "volume": 5471077.0}, {"date": "2018-06-11", "close": 66.94, "volume": 8260855.0}, {"date": "2018-06-12", "close": 66.35, "volume": 9815668.0}, {"date": "2018-06-13", "close": 68.41, "volume": 13829900.0}, {"date": "2018-06-14", "close": 69.12, "volume": 8630515.0}, {"date": "2018-06-15", "close": 70.09, "volume": 12945390.0}, {"date": "2018-06-18", "close": 67.74, "volume": 7481687.0}, {"date": "2018-06-19", "close": 70.77, "volume": 11017220.0}, {"date": "2018-06-20", "close": 71.6, "volume": 9277044.0}, {"date": "2018-06-21", "close": 71.08, "volume": 6144827.0}, {"date": "2018-06-22", "close": 72.18, "volume": 9059015.0}, {"date": "2018-06-25", "close": 71.43, "volume": 6733968.0}, {"date": "2018-06-26", "close": 69.81, "volume": 6554884.0}, {"date": "2018-06-27", "close": 70.05, "volume": 6376205.0}, {"date": "2018-06-28", "close": 65.78, "volume": 26153950.0}, {"date": "2018-06-29", "close": 64.35, "volume": 10753930.0}, {"date": "2018-07-02", "close": 65.17, "volume": 7252406.0}, {"date": "2018-07-03", "close": 64.5, "volume": 3242911.0}, {"date": "2018-07-05", "close": 65.09, "volume": 6671147.0}, {"date": "2018-07-06", "close": 66.48, "volume": 7107581.0}, {"date": "2018-07-09", "close": 67.64, "volume": 7991241.0}, {"date": "2018-07-10", "close": 68.24, "volume": 6327946.0}, {"date": "2018-07-11", "close": 67.3, "volume": 5894731.0}, {"date": "2018-07-12", "close": 67.99, "volume": 14051180.0}, {"date": "2018-07-13", "close": 68.63, "volume": 5592148.0}, {"date": "2018-07-16", "close": 68.24, "volume": 4588570.0}, {"date": "2018-07-17", "close": 67.94, "volume": 5310450.0}, {"date": "2018-07-18", "close": 67.9, "volume": 5124393.0}, {"date": "2018-07-19", "close": 66.14, "volume": 9621135.0}, {"date": "2018-07-20", "close": 65.26, "volume": 6330643.0}, {"date": "2018-07-23", "close": 66.34, "volume": 5454760.0}, {"date": "2018-07-24", "close": 65.58, "volume": 6763190.0}, {"date": "2018-07-25", "close": 65.99, "volume": 4586455.0}, {"date": "2018-07-26", "close": 66.34, "volume": 4579207.0}, {"date": "2018-07-27", "close": 66.67, "volume": 4545108.0}, {"date": "2018-07-30", "close": 67.43, "volume": 4665150.0}, {"date": "2018-07-31", "close": 64.86, "volume": 9344429.0}, {"date": "2018-08-01", "close": 64.09, "volume": 9561728.0}, {"date": "2018-08-02", "close": 63.78, "volume": 6800371.0}, {"date": "2018-08-03", "close": 64.89, "volume": 4803272.0}, {"date": "2018-08-06", "close": 65.04, "volume": 4737054.0}, {"date": "2018-08-07", "close": 65.45, "volume": 5712973.0}, {"date": "2018-08-08", "close": 68.17, "volume": 18503700.0}, {"date": "2018-08-09", "close": 68.57, "volume": 9056464.0}, {"date": "2018-08-10", "close": 69.05, "volume": 5917276.0}, {"date": "2018-08-13", "close": 69.5, "volume": 6776597.0}, {"date": "2018-08-14", "close": 71.38, "volume": 9894885.0}, {"date": "2018-08-15", "close": 71.64, "volume": 6965230.0}, {"date": "2018-08-16", "close": 73.2, "volume": 9036608.0}, {"date": "2018-08-17", "close": 73.68, "volume": 7144693.0}, {"date": "2018-08-20", "close": 74.62, "volume": 5852758.0}, {"date": "2018-08-21", "close": 73.69, "volume": 5064822.0}, {"date": "2018-08-22", "close": 73.91, "volume": 5259097.0}, {"date": "2018-08-23", "close": 73.64, "volume": 4299572.0}, {"date": "2018-08-24", "close": 74.08, "volume": 5499670.0}, {"date": "2018-08-27", "close": 74.96, "volume": 4770683.0}, {"date": "2018-08-28", "close": 74.92, "volume": 5535060.0}, {"date": "2018-08-29", "close": 74.45, "volume": 3781117.0}, {"date": "2018-08-30", "close": 74.53, "volume": 4035001.0}, {"date": "2018-08-31", "close": 75.24, "volume": 5643845.0}, {"date": "2018-09-04", "close": 74.0, "volume": 9708943.0}, {"date": "2018-09-05", "close": 74.89, "volume": 14728750.0}, {"date": "2018-09-06", "close": 76.07, "volume": 9470150.0}, {"date": "2018-09-07", "close": 77.29, "volume": 9984017.0}, {"date": "2018-09-10", "close": 75.64, "volume": 5329085.0}, {"date": "2018-09-11", "close": 75.73, "volume": 4980778.0}, {"date": "2018-09-12", "close": 77.32, "volume": 6152054.0}, {"date": "2018-09-13", "close": 77.08, "volume": 6831036.0}, {"date": "2018-09-14", "close": 76.91, "volume": 4987579.0}, {"date": "2018-09-17", "close": 78.1, "volume": 8987280.0}, {"date": "2018-09-18", "close": 78.61, "volume": 7717103.0}, {"date": "2018-09-19", "close": 78.96, "volume": 7807840.0}, {"date": "2018-09-20", "close": 79.39, "volume": 6736668.0}, {"date": "2018-09-21", "close": 79.59, "volume": 12054240.0}, {"date": "2018-09-24", "close": 78.74, "volume": 7129408.0}, {"date": "2018-09-25", "close": 77.61, "volume": 8941602.0}, {"date": "2018-09-26", "close": 78.43, "volume": 6000881.0}, {"date": "2018-09-27", "close": 78.76, "volume": 8945975.0}, {"date": "2018-09-28", "close": 78.72, "volume": 6317423.0}, {"date": "2018-10-01", "close": 79.5, "volume": 6452655.0}, {"date": "2018-10-02", "close": 79.24, "volume": 3929576.0}, {"date": "2018-10-03", "close": 79.9, "volume": 4825052.0}, {"date": "2018-10-04", "close": 79.39, "volume": 6577643.0}, {"date": "2018-10-05", "close": 78.67, "volume": 4540703.0}, {"date": "2018-10-08", "close": 79.8, "volume": 5255977.0}, {"date": "2018-10-09", "close": 79.49, "volume": 3701699.0}, {"date": "2018-10-10", "close": 78.92, "volume": 14045000.0}, {"date": "2018-10-11", "close": 73.19, "volume": 17089430.0}, {"date": "2018-10-12", "close": 74.58, "volume": 9472798.0}, {"date": "2018-10-15", "close": 73.06, "volume": 7383512.0}, {"date": "2018-10-16", "close": 73.72, "volume": 10207350.0}, {"date": "2018-10-17", "close": 74.36, "volume": 7233460.0}, {"date": "2018-10-18", "close": 74.53, "volume": 7315651.0}, {"date": "2018-10-19", "close": 74.18, "volume": 7266268.0}, {"date": "2018-10-22", "close": 72.84, "volume": 5389484.0}, {"date": "2018-10-23", "close": 72.45, "volume": 5862809.0}, {"date": "2018-10-24", "close": 69.81, "volume": 6901454.0}, {"date": "2018-10-25", "close": 70.67, "volume": 9230073.0}, {"date": "2018-10-26", "close": 70.12, "volume": 8538131.0}, {"date": "2018-10-29", "close": 70.54, "volume": 6261605.0}, {"date": "2018-10-30", "close": 72.39, "volume": 7204505.0}, {"date": "2018-10-31", "close": 72.39, "volume": 7669695.0}, {"date": "2018-11-01", "close": 74.41, "volume": 6422955.0}, {"date": "2018-11-02", "close": 73.09, "volume": 5893690.0}, {"date": "2018-11-05", "close": 73.69, "volume": 6412280.0}, {"date": "2018-11-06", "close": 77.9, "volume": 12827750.0}, {"date": "2018-11-07", "close": 78.77, "volume": 12355240.0}, {"date": "2018-11-08", "close": 80.05, "volume": 7923690.0}, {"date": "2018-11-09", "close": 79.83, "volume": 5761325.0}, {"date": "2018-11-12", "close": 80.34, "volume": 5679148.0}, {"date": "2018-11-13", "close": 80.8, "volume": 6657022.0}, {"date": "2018-11-14", "close": 79.92, "volume": 8670126.0}, {"date": "2018-11-15", "close": 79.84, "volume": 6859635.0}, {"date": "2018-11-16", "close": 79.33, "volume": 6568252.0}, {"date": "2018-11-19", "close": 78.55, "volume": 6155358.0}, {"date": "2018-11-20", "close": 75.52, "volume": 10230580.0}, {"date": "2018-11-21", "close": 75.09, "volume": 6889338.0}, {"date": "2018-11-23", "close": 75.18, "volume": 2439710.0}, {"date": "2018-11-26", "close": 77.84, "volume": 14719150.0}, {"date": "2018-11-27", "close": 79.5, "volume": 11901230.0}, {"date": "2018-11-28", "close": 80.27, "volume": 19872100.0}, {"date": "2018-11-29", "close": 80.0, "volume": 9887804.0}, {"date": "2018-11-30", "close": 80.2, "volume": 15920400.0}, {"date": "2018-12-03", "close": 79.52, "volume": 16123350.0}, {"date": "2018-12-04", "close": 78.91, "volume": 13114620.0}, {"date": "2018-12-06", "close": 76.57, "volume": 15677470.0}, {"date": "2018-12-07", "close": 74.09, "volume": 10555530.0}, {"date": "2018-12-10", "close": 73.34, "volume": 10798260.0}, {"date": "2018-12-11", "close": 73.41, "volume": 10334880.0}, {"date": "2018-12-12", "close": 74.5, "volume": 10141840.0}, {"date": "2018-12-13", "close": 73.37, "volume": 10496480.0}, {"date": "2018-12-14", "close": 71.88, "volume": 10623840.0}, {"date": "2018-12-17", "close": 70.69, "volume": 9480405.0}, {"date": "2018-12-18", "close": 69.56, "volume": 9094672.0}, {"date": "2018-12-19", "close": 68.59, "volume": 11028020.0}, {"date": "2018-12-20", "close": 66.48, "volume": 12908170.0}, {"date": "2018-12-21", "close": 63.7, "volume": 19088200.0}, {"date": "2018-12-24", "close": 62.92, "volume": 6314201.0}, {"date": "2018-12-26", "close": 65.41, "volume": 9473327.0}, {"date": "2018-12-27", "close": 65.24, "volume": 8616979.0}, {"date": "2018-12-28", "close": 65.19, "volume": 7557958.0}, {"date": "2018-12-31", "close": 65.52, "volume": 7572699.0}, {"date": "2019-01-02", "close": 65.58, "volume": 6951472.0}, {"date": "2019-01-03", "close": 65.23, "volume": 6817249.0}, {"date": "2019-01-04", "close": 66.82, "volume": 7094186.0}, {"date": "2019-01-07", "close": 68.61, "volume": 8905008.0}, {"date": "2019-01-08", "close": 68.53, "volume": 10335000.0}, {"date": "2019-01-09", "close": 66.04, "volume": 14976430.0}, {"date": "2019-01-10", "close": 65.55, "volume": 15473040.0}, {"date": "2019-01-11", "close": 65.81, "volume": 11394870.0}, {"date": "2019-01-14", "close": 65.34, "volume": 9274006.0}, {"date": "2019-01-15", "close": 63.74, "volume": 15473730.0}, {"date": "2019-01-16", "close": 63.92, "volume": 13528280.0}, {"date": "2019-01-17", "close": 63.37, "volume": 12526660.0}, {"date": "2019-01-18", "close": 65.52, "volume": 15595560.0}, {"date": "2019-01-22", "close": 64.92, "volume": 8489150.0}, {"date": "2019-01-23", "close": 66.11, "volume": 9093946.0}, {"date": "2019-01-24", "close": 64.98, "volume": 7037175.0}, {"date": "2019-01-25", "close": 65.45, "volume": 8624785.0}, {"date": "2019-01-28", "close": 65.24, "volume": 8636929.0}, {"date": "2019-01-29", "close": 65.54, "volume": 7288060.0}, {"date": "2019-01-30", "close": 65.96, "volume": 7333463.0}, {"date": "2019-01-31", "close": 65.55, "volume": 10401420.0}, {"date": "2019-02-01", "close": 65.22, "volume": 16645410.0}, {"date": "2019-02-04", "close": 65.91, "volume": 7131533.0}, {"date": "2019-02-05", "close": 65.67, "volume": 6693539.0}, {"date": "2019-02-06", "close": 66.03, "volume": 6337066.0}, {"date": "2019-02-07", "close": 65.75, "volume": 6278352.0}, {"date": "2019-02-08", "close": 65.01, "volume": 6603643.0}, {"date": "2019-02-11", "close": 65.1, "volume": 8773533.0}, {"date": "2019-02-12", "close": 67.01, "volume": 7583524.0}, {"date": "2019-02-13", "close": 67.79, "volume": 9702606.0}, {"date": "2019-02-14", "close": 67.69, "volume": 6986833.0}, {"date": "2019-02-15", "close": 69.53, "volume": 10211070.0}, {"date": "2019-02-19", "close": 69.88, "volume": 13055740.0}, {"date": "2019-02-20", "close": 64.22, "volume": 42597410.0}, {"date": "2019-02-21", "close": 62.35, "volume": 25821350.0}, {"date": "2019-02-22", "close": 61.95, "volume": 20176710.0}, {"date": "2019-02-25", "close": 61.23, "volume": 12510630.0}, {"date": "2019-02-26", "close": 60.68, "volume": 12095800.0}, {"date": "2019-02-27", "close": 58.5, "volume": 20973480.0}, {"date": "2019-02-28", "close": 57.83, "volume": 17085250.0}, {"date": "2019-03-01", "close": 58.13, "volume": 14424680.0}, {"date": "2019-03-04", "close": 55.96, "volume": 17786510.0}, {"date": "2019-03-05", "close": 54.96, "volume": 27762940.0}, {"date": "2019-03-06", "close": 54.0, "volume": 15800210.0}, {"date": "2019-03-07", "close": 52.36, "volume": 22858530.0}, {"date": "2019-03-08", "close": 52.93, "volume": 21369790.0}, {"date": "2019-03-11", "close": 53.75, "volume": 14755290.0}, {"date": "2019-03-12", "close": 54.65, "volume": 16654340.0}, {"date": "2019-03-13", "close": 56.57, "volume": 22720130.0}, {"date": "2019-03-14", "close": 55.88, "volume": 15205320.0}, {"date": "2019-03-15", "close": 55.6, "volume": 24260370.0}, {"date": "2019-03-18", "close": 56.67, "volume": 12728820.0}, {"date": "2019-03-19", "close": 57.09, "volume": 11772660.0}, {"date": "2019-03-20", "close": 56.16, "volume": 11399070.0}, {"date": "2019-03-21", "close": 57.4, "volume": 10265520.0}, {"date": "2019-03-22", "close": 56.04, "volume": 9584337.0}, {"date": "2019-03-25", "close": 54.95, "volume": 12788010.0}, {"date": "2019-03-26", "close": 55.39, "volume": 11573400.0}, {"date": "2019-03-27", "close": 54.05, "volume": 21279030.0}, {"date": "2019-03-28", "close": 53.36, "volume": 10817480.0}, {"date": "2019-03-29", "close": 53.93, "volume": 10995730.0}, {"date": "2019-04-01", "close": 54.19, "volume": 10303660.0}, {"date": "2019-04-02", "close": 52.13, "volume": 22089510.0}, {"date": "2019-04-03", "close": 52.79, "volume": 16738000.0}, {"date": "2019-04-04", "close": 53.4, "volume": 10514860.0}, {"date": "2019-04-05", "close": 54.06, "volume": 9997610.0}, {"date": "2019-04-08", "close": 54.15, "volume": 8372527.0}, {"date": "2019-04-09", "close": 53.72, "volume": 9113709.0}, {"date": "2019-04-10", "close": 53.87, "volume": 11660400.0}, {"date": "2019-04-11", "close": 52.69, "volume": 11349450.0}, {"date": "2019-04-12", "close": 52.81, "volume": 9397503.0}, {"date": "2019-04-15", "close": 54.22, "volume": 17586880.0}, {"date": "2019-04-16", "close": 53.9, "volume": 12934390.0}, {"date": "2019-04-17", "close": 52.54, "volume": 22093570.0}, {"date": "2019-04-18", "close": 52.63, "volume": 15927030.0}, {"date": "2019-04-22", "close": 52.43, "volume": 9121230.0}, {"date": "2019-04-23", "close": 52.96, "volume": 14099500.0}, {"date": "2019-04-24", "close": 52.93, "volume": 9594312.0}, {"date": "2019-04-25", "close": 53.23, "volume": 8458592.0}, {"date": "2019-04-26", "close": 53.53, "volume": 9064743.0}, {"date": "2019-04-29", "close": 53.99, "volume": 9608744.0}, {"date": "2019-04-30", "close": 54.38, "volume": 13865870.0}, {"date": "2019-05-01", "close": 57.33, "volume": 26243000.0}, {"date": "2019-05-02", "close": 56.73, "volume": 14489660.0}, {"date": "2019-05-03", "close": 56.66, "volume": 11035580.0}, {"date": "2019-05-06", "close": 56.6, "volume": 10689530.0}, {"date": "2019-05-07", "close": 55.35, "volume": 9586942.0}, {"date": "2019-05-08", "close": 55.74, "volume": 8841172.0}, {"date": "2019-05-09", "close": 55.35, "volume": 9255697.0}, {"date": "2019-05-10", "close": 55.16, "volume": 9397118.0}, {"date": "2019-05-13", "close": 53.82, "volume": 11183820.0}, {"date": "2019-05-14", "close": 52.97, "volume": 10772870.0}, {"date": "2019-05-15", "close": 52.79, "volume": 11618340.0}, {"date": "2019-05-16", "close": 52.3, "volume": 11823600.0}, {"date": "2019-05-17", "close": 52.88, "volume": 8046766.0}, {"date": "2019-05-20", "close": 53.0, "volume": 8083909.0}, {"date": "2019-05-21", "close": 53.52, "volume": 8163224.0}, {"date": "2019-05-22", "close": 53.71, "volume": 7919770.0}, {"date": "2019-05-23", "close": 52.79, "volume": 9388941.0}, {"date": "2019-05-24", "close": 53.07, "volume": 5681444.0}, {"date": "2019-05-28", "close": 52.7, "volume": 12493000.0}, {"date": "2019-05-29", "close": 52.52, "volume": 9578187.0}, {"date": "2019-05-30", "close": 52.75, "volume": 6789059.0}, {"date": "2019-05-31", "close": 52.37, "volume": 8089327.0}, {"date": "2019-06-03", "close": 53.39, "volume": 8920509.0}, {"date": "2019-06-04", "close": 54.62, "volume": 12754290.0}, {"date": "2019-06-05", "close": 53.17, "volume": 12128750.0}, {"date": "2019-06-06", "close": 54.11, "volume": 10043050.0}, {"date": "2019-06-07", "close": 53.92, "volume": 7826004.0}, {"date": "2019-06-10", "close": 55.03, "volume": 8007819.0}, {"date": "2019-06-11", "close": 53.97, "volume": 8774252.0}, {"date": "2019-06-12", "close": 53.66, "volume": 9405114.0}, {"date": "2019-06-13", "close": 54.59, "volume": 5250683.0}, {"date": "2019-06-14", "close": 54.17, "volume": 4680704.0}, {"date": "2019-06-17", "close": 54.54, "volume": 5009077.0}, {"date": "2019-06-18", "close": 54.66, "volume": 7156783.0}, {"date": "2019-06-19", "close": 54.89, "volume": 6212943.0}, {"date": "2019-06-20", "close": 53.87, "volume": 13254450.0}, {"date": "2019-06-21", "close": 53.65, "volume": 12482150.0}, {"date": "2019-06-24", "close": 53.14, "volume": 9144858.0}, {"date": "2019-06-25", "close": 53.68, "volume": 7865737.0}, {"date": "2019-06-26", "close": 53.7, "volume": 6655206.0}, {"date": "2019-06-27", "close": 54.74, "volume": 7475977.0}, {"date": "2019-06-28", "close": 54.49, "volume": 9336921.0}, {"date": "2019-07-01", "close": 54.93, "volume": 7992553.0}, {"date": "2019-07-02", "close": 54.8, "volume": 4961026.0}, {"date": "2019-07-03", "close": 55.2, "volume": 4117757.0}, {"date": "2019-07-05", "close": 55.57, "volume": 4264197.0}, {"date": "2019-07-08", "close": 55.31, "volume": 5936899.0}, {"date": "2019-07-09", "close": 54.83, "volume": 5757867.0}, {"date": "2019-07-10", "close": 55.38, "volume": 5059755.0}, {"date": "2019-07-11", "close": 57.97, "volume": 29037090.0}, {"date": "2019-07-12", "close": 57.55, "volume": 10089450.0}, {"date": "2019-07-15", "close": 57.44, "volume": 5883420.0}, {"date": "2019-07-16", "close": 57.38, "volume": 5062958.0}, {"date": "2019-07-17", "close": 56.23, "volume": 7678640.0}, {"date": "2019-07-18", "close": 56.5, "volume": 6066158.0}, {"date": "2019-07-19", "close": 55.94, "volume": 5480915.0}, {"date": "2019-07-22", "close": 55.48, "volume": 5718587.0}, {"date": "2019-07-23", "close": 56.27, "volume": 6973801.0}, {"date": "2019-07-24", "close": 55.99, "volume": 6774812.0}, {"date": "2019-07-25", "close": 55.44, "volume": 5526223.0}, {"date": "2019-07-26", "close": 55.54, "volume": 4753307.0}, {"date": "2019-07-29", "close": 56.26, "volume": 4951557.0}, {"date": "2019-07-30", "close": 56.53, "volume": 5016871.0}, {"date": "2019-07-31", "close": 55.87, "volume": 8473084.0}, {"date": "2019-08-01", "close": 55.37, "volume": 11847850.0}, {"date": "2019-08-02", "close": 55.71, "volume": 6673268.0}, {"date": "2019-08-05", "close": 54.51, "volume": 9492337.0}, {"date": "2019-08-06", "close": 54.09, "volume": 12803420.0}, {"date": "2019-08-07", "close": 58.12, "volume": 22891730.0}, {"date": "2019-08-08", "close": 59.04, "volume": 14892140.0}, {"date": "2019-08-09", "close": 59.29, "volume": 6694455.0}, {"date": "2019-08-12", "close": 58.75, "volume": 5452615.0}, {"date": "2019-08-13", "close": 59.85, "volume": 8278589.0}, {"date": "2019-08-14", "close": 58.56, "volume": 10561450.0}, {"date": "2019-08-15", "close": 58.84, "volume": 10751080.0}, {"date": "2019-08-16", "close": 60.28, "volume": 9643551.0}, {"date": "2019-08-19", "close": 61.39, "volume": 10072150.0}, {"date": "2019-08-20", "close": 61.56, "volume": 8961886.0}, {"date": "2019-08-21", "close": 61.65, "volume": 9597321.0}, {"date": "2019-08-22", "close": 62.05, "volume": 6402593.0}, {"date": "2019-08-23", "close": 60.24, "volume": 9357701.0}, {"date": "2019-08-26", "close": 60.76, "volume": 4849509.0}, {"date": "2019-08-27", "close": 59.19, "volume": 7703032.0}, {"date": "2019-08-28", "close": 59.48, "volume": 7820310.0}, {"date": "2019-08-29", "close": 60.15, "volume": 6784289.0}, {"date": "2019-08-30", "close": 60.92, "volume": 6310592.0}, {"date": "2019-09-03", "close": 60.69, "volume": 5379928.0}, {"date": "2019-09-04", "close": 61.66, "volume": 5716431.0}, {"date": "2019-09-05", "close": 62.76, "volume": 7893614.0}, {"date": "2019-09-06", "close": 62.23, "volume": 7125052.0}, {"date": "2019-09-09", "close": 63.68, "volume": 8623745.0}, {"date": "2019-09-10", "close": 63.6, "volume": 10239160.0}, {"date": "2019-09-11", "close": 63.99, "volume": 7314828.0}, {"date": "2019-09-12", "close": 63.9, "volume": 8816674.0}, {"date": "2019-09-13", "close": 64.06, "volume": 6184484.0}, {"date": "2019-09-16", "close": 63.43, "volume": 4408742.0}, {"date": "2019-09-17", "close": 63.48, "volume": 4669980.0}, {"date": "2019-09-18", "close": 63.26, "volume": 4867271.0}, {"date": "2019-09-19", "close": 63.63, "volume": 4606953.0}, {"date": "2019-09-20", "close": 64.3, "volume": 10718050.0}, {"date": "2019-09-23", "close": 63.35, "volume": 7401158.0}, {"date": "2019-09-24", "close": 62.93, "volume": 6797300.0}, {"date": "2019-09-25", "close": 62.59, "volume": 5448997.0}, {"date": "2019-09-26", "close": 61.59, "volume": 7461908.0}, {"date": "2019-09-27", "close": 62.08, "volume": 4939878.0}, {"date": "2019-09-30", "close": 63.07, "volume": 6578074.0}, {"date": "2019-10-01", "close": 62.35, "volume": 6032465.0}, {"date": "2019-10-02", "close": 61.5, "volume": 6513502.0}, {"date": "2019-10-03", "close": 61.22, "volume": 5841466.0}, {"date": "2019-10-04", "close": 62.24, "volume": 4702046.0}, {"date": "2019-10-07", "close": 61.99, "volume": 4479715.0}, {"date": "2019-10-08", "close": 60.38, "volume": 6966267.0}, {"date": "2019-10-09", "close": 60.8, "volume": 5234065.0}, {"date": "2019-10-10", "close": 62.14, "volume": 6751919.0}, {"date": "2019-10-11", "close": 62.94, "volume": 6288868.0}, {"date": "2019-10-14", "close": 62.99, "volume": 3171350.0}, {"date": "2019-10-15", "close": 64.83, "volume": 8237054.0}, {"date": "2019-10-16", "close": 65.41, "volume": 7354807.0}, {"date": "2019-10-17", "close": 66.5, "volume": 8426112.0}, {"date": "2019-10-18", "close": 66.16, "volume": 6250665.0}, {"date": "2019-10-21", "close": 65.7, "volume": 6869678.0}, {"date": "2019-10-22", "close": 66.56, "volume": 6322034.0}, {"date": "2019-10-23", "close": 65.6, "volume": 4720779.0}, {"date": "2019-10-24", "close": 64.84, "volume": 5740302.0}, {"date": "2019-10-25", "close": 65.1, "volume": 5068387.0}, {"date": "2019-10-28", "close": 65.88, "volume": 7015889.0}, {"date": "2019-10-29", "close": 65.89, "volume": 6505925.0}, {"date": "2019-10-30", "close": 67.05, "volume": 8031976.0}, {"date": "2019-10-31", "close": 66.39, "volume": 6138491.0}, {"date": "2019-11-01", "close": 67.24, "volume": 6793339.0}, {"date": "2019-11-04", "close": 68.04, "volume": 8822229.0}, {"date": "2019-11-05", "close": 67.32, "volume": 15587460.0}, {"date": "2019-11-06", "close": 70.93, "volume": 22382070.0}, {"date": "2019-11-07", "close": 71.78, "volume": 11695860.0}, {"date": "2019-11-08", "close": 72.47, "volume": 9247293.0}, {"date": "2019-11-11", "close": 71.73, "volume": 5059742.0}, {"date": "2019-11-12", "close": 72.35, "volume": 5030802.0}, {"date": "2019-11-13", "close": 72.82, "volume": 5175054.0}, {"date": "2019-11-14", "close": 72.94, "volume": 4035629.0}, {"date": "2019-11-15", "close": 74.29, "volume": 8768172.0}, {"date": "2019-11-18", "close": 75.1, "volume": 8465550.0}, {"date": "2019-11-19", "close": 75.35, "volume": 6927931.0}, {"date": "2019-11-20", "close": 74.92, "volume": 6959372.0}, {"date": "2019-11-21", "close": 74.94, "volume": 4339019.0}, {"date": "2019-11-22", "close": 75.31, "volume": 5402128.0}, {"date": "2019-11-25", "close": 76.58, "volume": 8810366.0}, {"date": "2019-11-26", "close": 74.94, "volume": 10130250.0}, {"date": "2019-11-27", "close": 75.04, "volume": 7824951.0}, {"date": "2019-11-29", "close": 75.27, "volume": 4463613.0}, {"date": "2019-12-02", "close": 75.55, "volume": 5274420.0}, {"date": "2019-12-03", "close": 74.71, "volume": 6401348.0}, {"date": "2019-12-04", "close": 75.0, "volume": 4959158.0}, {"date": "2019-12-05", "close": 74.48, "volume": 4901641.0}, {"date": "2019-12-06", "close": 75.36, "volume": 5104264.0}, {"date": "2019-12-09", "close": 74.99, "volume": 4875828.0}, {"date": "2019-12-10", "close": 73.18, "volume": 10944050.0}, {"date": "2019-12-11", "close": 73.35, "volume": 7193930.0}, {"date": "2019-12-12", "close": 74.26, "volume": 4775759.0}, {"date": "2019-12-13", "close": 73.59, "volume": 3903206.0}, {"date": "2019-12-16", "close": 74.4, "volume": 5513834.0}, {"date": "2019-12-17", "close": 73.35, "volume": 7901960.0}, {"date": "2019-12-18", "close": 73.28, "volume": 7133131.0}, {"date": "2019-12-19", "close": 74.1, "volume": 6823456.0}, {"date": "2019-12-20", "close": 74.58, "volume": 8571839.0}, {"date": "2019-12-23", "close": 74.38, "volume": 3882839.0}, {"date": "2019-12-24", "close": 74.51, "volume": 1315369.0}, {"date": "2019-12-26", "close": 74.48, "volume": 2802055.0}, {"date": "2019-12-27", "close": 74.4, "volume": 3543457.0}, {"date": "2019-12-30", "close": 73.7, "volume": 3451635.0}, {"date": "2019-12-31", "close": 74.29, "volume": 4532183.0}, {"date": "2020-01-02", "close": 74.16, "volume": 5023063.0}, {"date": "2020-01-03", "close": 73.57, "volume": 4454077.0}, {"date": "2020-01-06", "close": 73.86, "volume": 4620878.0}, {"date": "2020-01-07", "close": 73.58, "volume": 6192982.0}, {"date": "2020-01-08", "close": 72.66, "volume": 8311401.0}, {"date": "2020-01-09", "close": 72.86, "volume": 5427251.0}, {"date": "2020-01-10", "close": 72.11, "volume": 5210661.0}, {"date": "2020-01-13", "close": 72.76, "volume": 6662479.0}, {"date": "2020-01-14", "close": 73.83, "volume": 6486587.0}, {"date": "2020-01-15", "close": 75.27, "volume": 8102755.0}, {"date": "2020-01-16", "close": 76.05, "volume": 6902349.0}, {"date": "2020-01-17", "close": 76.02, "volume": 5500438.0}, {"date": "2020-01-21", "close": 74.59, "volume": 8662842.0}, {"date": "2020-01-22", "close": 74.01, "volume": 4201424.0}, {"date": "2020-01-23", "close": 73.53, "volume": 8602660.0}, {"date": "2020-01-24", "close": 71.43, "volume": 10126000.0}, {"date": "2020-01-27", "close": 70.97, "volume": 6403328.0}, {"date": "2020-01-28", "close": 71.82, "volume": 5039134.0}, {"date": "2020-01-29", "close": 70.55, "volume": 6285773.0}, {"date": "2020-01-30", "close": 69.71, "volume": 8430506.0}, {"date": "2020-01-31", "close": 67.82, "volume": 9869656.0}, {"date": "2020-02-03", "close": 66.93, "volume": 7695951.0}, {"date": "2020-02-04", "close": 67.88, "volume": 7525123.0}, {"date": "2020-02-05", "close": 70.54, "volume": 6609760.0}, {"date": "2020-02-06", "close": 70.84, "volume": 6514430.0}, {"date": "2020-02-07", "close": 71.56, "volume": 6611271.0}, {"date": "2020-02-10", "close": 73.25, "volume": 8760186.0}, {"date": "2020-02-11", "close": 73.85, "volume": 7933579.0}, {"date": "2020-02-12", "close": 73.75, "volume": 13500750.0}, {"date": "2020-02-13", "close": 72.0, "volume": 8553932.0}, {"date": "2020-02-14", "close": 71.37, "volume": 7655114.0}, {"date": "2020-02-18", "close": 72.0, "volume": 4844594.0}, {"date": "2020-02-19", "close": 71.78, "volume": 4831645.0}, {"date": "2020-02-20", "close": 71.94, "volume": 5719329.0}, {"date": "2020-02-21", "close": 71.51, "volume": 5186151.0}, {"date": "2020-02-24", "close": 67.92, "volume": 9637628.0}, {"date": "2020-02-25", "close": 64.33, "volume": 15062290.0}, {"date": "2020-02-26", "close": 62.65, "volume": 16876110.0}, {"date": "2020-02-27", "close": 59.33, "volume": 22059880.0}, {"date": "2020-02-28", "close": 59.18, "volume": 23729480.0}, {"date": "2020-03-02", "close": 64.03, "volume": 15909470.0}, {"date": "2020-03-03", "close": 62.54, "volume": 14989700.0}, {"date": "2020-03-04", "close": 66.04, "volume": 14690660.0}, {"date": "2020-03-05", "close": 64.36, "volume": 8581836.0}, {"date": "2020-03-06", "close": 64.15, "volume": 11683720.0}, {"date": "2020-03-09", "close": 61.3, "volume": 13484480.0}, {"date": "2020-03-10", "close": 62.6, "volume": 13274270.0}, {"date": "2020-03-11", "close": 61.31, "volume": 12100900.0}, {"date": "2020-03-12", "close": 54.6, "volume": 16856730.0}, {"date": "2020-03-13", "close": 59.64, "volume": 15473530.0}, {"date": "2020-03-16", "close": 52.3, "volume": 13566010.0}, {"date": "2020-03-17", "close": 58.0, "volume": 15473700.0}, {"date": "2020-03-18", "close": 57.18, "volume": 17953660.0}, {"date": "2020-03-19", "close": 55.38, "volume": 16247070.0}, {"date": "2020-03-20", "close": 54.7, "volume": 15682300.0}, {"date": "2020-03-23", "close": 53.09, "volume": 16336820.0}, {"date": "2020-03-24", "close": 54.35, "volume": 19331510.0}, {"date": "2020-03-25", "close": 53.64, "volume": 19601470.0}, {"date": "2020-03-26", "close": 58.31, "volume": 23198310.0}, {"date": "2020-03-27", "close": 58.6, "volume": 15034010.0}, {"date": "2020-03-30", "close": 59.68, "volume": 12939180.0}, {"date": "2020-03-31", "close": 59.33, "volume": 11023180.0}, {"date": "2020-04-01", "close": 58.34, "volume": 11474400.0}, {"date": "2020-04-02", "close": 55.41, "volume": 16796350.0}, {"date": "2020-04-03", "close": 55.72, "volume": 8792991.0}, {"date": "2020-04-06", "close": 56.22, "volume": 11833710.0}, {"date": "2020-04-07", "close": 56.87, "volume": 12324060.0}, {"date": "2020-04-08", "close": 59.41, "volume": 8559753.0}, {"date": "2020-04-09", "close": 60.47, "volume": 9169438.0}, {"date": "2020-04-13", "close": 58.96, "volume": 9990309.0}, {"date": "2020-04-14", "close": 61.56, "volume": 8254165.0}, {"date": "2020-04-15", "close": 60.56, "volume": 9272759.0}, {"date": "2020-04-16", "close": 62.56, "volume": 11098640.0}, {"date": "2020-04-17", "close": 63.36, "volume": 8006340.0}, {"date": "2020-04-20", "close": 62.34, "volume": 8217900.0}, {"date": "2020-04-21", "close": 60.25, "volume": 8569679.0}, {"date": "2020-04-22", "close": 60.35, "volume": 5742170.0}, {"date": "2020-04-23", "close": 61.28, "volume": 6053368.0}, {"date": "2020-04-24", "close": 62.31, "volume": 6098308.0}, {"date": "2020-04-27", "close": 63.5, "volume": 6728239.0}, {"date": "2020-04-28", "close": 63.24, "volume": 7346584.0}, {"date": "2020-04-29", "close": 62.61, "volume": 7689346.0}, {"date": "2020-04-30", "close": 61.55, "volume": 7361358.0}, {"date": "2020-05-01", "close": 59.7, "volume": 7715807.0}, {"date": "2020-05-04", "close": 59.95, "volume": 6371984.0}, {"date": "2020-05-05", "close": 61.21, "volume": 7846516.0}, {"date": "2020-05-06", "close": 60.41, "volume": 16385980.0}, {"date": "2020-05-07", "close": 61.45, "volume": 9783735.0}, {"date": "2020-05-08", "close": 63.12, "volume": 7322623.0}, {"date": "2020-05-11", "close": 63.84, "volume": 6912066.0}, {"date": "2020-05-12", "close": 63.35, "volume": 10781910.0}, {"date": "2020-05-13", "close": 61.15, "volume": 10931410.0}, {"date": "2020-05-14", "close": 62.31, "volume": 8854939.0}, {"date": "2020-05-15", "close": 63.19, "volume": 10420600.0}, {"date": "2020-05-18", "close": 63.73, "volume": 6820251.0}, {"date": "2020-05-19", "close": 63.61, "volume": 5061128.0}, {"date": "2020-05-20", "close": 63.22, "volume": 7046547.0}, {"date": "2020-05-21", "close": 63.34, "volume": 5484094.0}, {"date": "2020-05-22", "close": 63.33, "volume": 3495887.0}, {"date": "2020-05-26", "close": 64.64, "volume": 7974432.0}, {"date": "2020-05-27", "close": 65.97, "volume": 7118418.0}, {"date": "2020-05-28", "close": 66.56, "volume": 6604269.0}, {"date": "2020-05-29", "close": 65.57, "volume": 8979346.0}, {"date": "2020-06-01", "close": 65.64, "volume": 5188419.0}, {"date": "2020-06-02", "close": 66.84, "volume": 5463736.0}, {"date": "2020-06-03", "close": 66.85, "volume": 6102396.0}, {"date": "2020-06-04", "close": 66.53, "volume": 5468872.0}, {"date": "2020-06-05", "close": 68.35, "volume": 8598303.0}, {"date": "2020-06-08", "close": 70.62, "volume": 8556275.0}, {"date": "2020-06-09", "close": 69.37, "volume": 5957102.0}, {"date": "2020-06-10", "close": 67.51, "volume": 6344432.0}, {"date": "2020-06-11", "close": 63.16, "volume": 11927460.0}, {"date": "2020-06-12", "close": 64.15, "volume": 10345520.0}, {"date": "2020-06-15", "close": 63.32, "volume": 9382759.0}, {"date": "2020-06-16", "close": 65.58, "volume": 10977960.0}, {"date": "2020-06-17", "close": 65.0, "volume": 7183272.0}, {"date": "2020-06-18", "close": 64.49, "volume": 5852226.0}, {"date": "2020-06-19", "close": 64.49, "volume": 21231350.0}, {"date": "2020-06-22", "close": 64.3, "volume": 6069628.0}, {"date": "2020-06-23", "close": 64.43, "volume": 5260303.0}, {"date": "2020-06-24", "close": 63.18, "volume": 7164441.0}, {"date": "2020-06-25", "close": 64.02, "volume": 5681430.0}, {"date": "2020-06-26", "close": 63.45, "volume": 7321872.0}, {"date": "2020-06-29", "close": 64.42, "volume": 7109127.0}, {"date": "2020-06-30", "close": 64.97, "volume": 7036070.0}, {"date": "2020-07-01", "close": 64.56, "volume": 5008224.0}, {"date": "2020-07-02", "close": 64.7, "volume": 4700689.0}, {"date": "2020-07-06", "close": 64.93, "volume": 5307346.0}, {"date": "2020-07-07", "close": 63.92, "volume": 5845869.0}, {"date": "2020-07-08", "close": 63.14, "volume": 9400333.0}, {"date": "2020-07-09", "close": 61.28, "volume": 10172530.0}, {"date": "2020-07-10", "close": 62.65, "volume": 9474658.0}, {"date": "2020-07-13", "close": 62.62, "volume": 6745077.0}, {"date": "2020-07-14", "close": 63.7, "volume": 6563287.0}, {"date": "2020-07-15", "close": 64.58, "volume": 7171057.0}, {"date": "2020-07-16", "close": 64.99, "volume": 5783668.0}, {"date": "2020-07-17", "close": 65.36, "volume": 5121428.0}, {"date": "2020-07-20", "close": 63.91, "volume": 5679829.0}, {"date": "2020-07-21", "close": 64.52, "volume": 5954258.0}, {"date": "2020-07-22", "close": 63.78, "volume": 4835956.0}, {"date": "2020-07-23", "close": 63.79, "volume": 5138255.0}, {"date": "2020-07-24", "close": 63.34, "volume": 6436801.0}, {"date": "2020-07-27", "close": 62.57, "volume": 6993393.0}, {"date": "2020-07-28", "close": 63.27, "volume": 5593549.0}, {"date": "2020-07-29", "close": 64.22, "volume": 6376044.0}, {"date": "2020-07-30", "close": 64.0, "volume": 4600770.0}, {"date": "2020-07-31", "close": 62.94, "volume": 9200682.0}, {"date": "2020-08-03", "close": 63.86, "volume": 6137626.0}, {"date": "2020-08-04", "close": 64.98, "volume": 9482413.0}, {"date": "2020-08-05", "close": 64.4, "volume": 12908900.0}, {"date": "2020-08-06", "close": 64.12, "volume": 6644064.0}, {"date": "2020-08-07", "close": 64.96, "volume": 6115102.0}, {"date": "2020-08-10", "close": 65.71, "volume": 6516521.0}, {"date": "2020-08-11", "close": 65.26, "volume": 6957495.0}, {"date": "2020-08-12", "close": 64.99, "volume": 6867332.0}, {"date": "2020-08-13", "close": 64.7, "volume": 6557999.0}, {"date": "2020-08-14", "close": 65.67, "volume": 4920509.0}, {"date": "2020-08-17", "close": 64.9, "volume": 5603831.0}, {"date": "2020-08-18", "close": 65.18, "volume": 7119120.0}, {"date": "2020-08-19", "close": 65.28, "volume": 5069975.0}, {"date": "2020-08-20", "close": 63.72, "volume": 6035360.0}, {"date": "2020-08-21", "close": 63.94, "volume": 4961718.0}, {"date": "2020-08-24", "close": 63.87, "volume": 8360121.0}, {"date": "2020-08-25", "close": 63.47, "volume": 4326130.0}, {"date": "2020-08-26", "close": 62.7, "volume": 8198779.0}, {"date": "2020-08-27", "close": 63.39, "volume": 5074027.0}, {"date": "2020-08-28", "close": 63.21, "volume": 5045042.0}, {"date": "2020-08-31", "close": 62.12, "volume": 8171366.0}, {"date": "2020-09-01", "close": 60.28, "volume": 12375670.0}, {"date": "2020-09-02", "close": 60.91, "volume": 15721260.0}, {"date": "2020-09-03", "close": 60.45, "volume": 8928906.0}, {"date": "2020-09-04", "close": 60.24, "volume": 8655172.0}, {"date": "2020-09-08", "close": 59.53, "volume": 7801546.0}, {"date": "2020-09-09", "close": 59.53, "volume": 6259268.0}, {"date": "2020-09-10", "close": 58.0, "volume": 10105430.0}, {"date": "2020-09-11", "close": 57.4, "volume": 11597090.0}, {"date": "2020-09-14", "close": 57.97, "volume": 12955240.0}, {"date": "2020-09-15", "close": 57.0, "volume": 10139240.0}, {"date": "2020-09-16", "close": 57.48, "volume": 15422690.0}, {"date": "2020-09-17", "close": 58.41, "volume": 12278650.0}, {"date": "2020-09-18", "close": 59.57, "volume": 13532250.0}, {"date": "2020-09-21", "close": 58.87, "volume": 9784511.0}, {"date": "2020-09-22", "close": 58.14, "volume": 6906419.0}, {"date": "2020-09-23", "close": 57.4, "volume": 6725981.0}, {"date": "2020-09-24", "close": 56.71, "volume": 6960880.0}, {"date": "2020-09-25", "close": 57.32, "volume": 4911411.0}, {"date": "2020-09-28", "close": 57.94, "volume": 5304882.0}, {"date": "2020-09-29", "close": 57.54, "volume": 5784250.0}, {"date": "2020-09-30", "close": 58.4, "volume": 8156380.0}, {"date": "2020-10-01", "close": 57.84, "volume": 7559198.0}, {"date": "2020-10-02", "close": 57.83, "volume": 7143310.0}, {"date": "2020-10-05", "close": 58.95, "volume": 5168915.0}, {"date": "2020-10-06", "close": 58.23, "volume": 5707955.0}, {"date": "2020-10-07", "close": 59.42, "volume": 6061370.0}, {"date": "2020-10-08", "close": 60.47, "volume": 4894071.0}, {"date": "2020-10-09", "close": 59.4, "volume": 5698910.0}, {"date": "2020-10-12", "close": 59.72, "volume": 5806887.0}, {"date": "2020-10-13", "close": 59.12, "volume": 5700153.0}, {"date": "2020-10-14", "close": 58.51, "volume": 6193746.0}, {"date": "2020-10-15", "close": 59.32, "volume": 8208656.0}, {"date": "2020-10-16", "close": 59.59, "volume": 6822607.0}, {"date": "2020-10-19", "close": 58.78, "volume": 6983876.0}, {"date": "2020-10-20", "close": 59.43, "volume": 7590649.0}, {"date": "2020-10-21", "close": 59.23, "volume": 5385324.0}, {"date": "2020-10-22", "close": 59.48, "volume": 5724113.0}, {"date": "2020-10-23", "close": 60.25, "volume": 6810115.0}, {"date": "2020-10-26", "close": 59.56, "volume": 7551482.0}, {"date": "2020-10-27", "close": 58.15, "volume": 5415021.0}, {"date": "2020-10-28", "close": 56.57, "volume": 10660220.0}, {"date": "2020-10-29", "close": 55.93, "volume": 9757946.0}, {"date": "2020-10-30", "close": 56.09, "volume": 8665545.0}, {"date": "2020-11-02", "close": 58.08, "volume": 9437916.0}, {"date": "2020-11-03", "close": 59.45, "volume": 7153941.0}, {"date": "2020-11-04", "close": 60.37, "volume": 11190790.0}, {"date": "2020-11-05", "close": 61.41, "volume": 10069430.0}, {"date": "2020-11-06", "close": 64.95, "volume": 24526890.0}, {"date": "2020-11-09", "close": 67.53, "volume": 15696360.0}, {"date": "2020-11-10", "close": 70.23, "volume": 15038770.0}, {"date": "2020-11-11", "close": 69.51, "volume": 9627953.0}, {"date": "2020-11-12", "close": 69.39, "volume": 6069357.0}, {"date": "2020-11-13", "close": 71.0, "volume": 6727584.0}, {"date": "2020-11-16", "close": 73.47, "volume": 13265630.0}, {"date": "2020-11-17", "close": 67.14, "volume": 34429660.0}, {"date": "2020-11-18", "close": 66.35, "volume": 11674570.0}, {"date": "2020-11-19", "close": 66.06, "volume": 11656370.0}, {"date": "2020-11-20", "close": 66.39, "volume": 8825118.0}, {"date": "2020-11-23", "close": 66.78, "volume": 5889126.0}, {"date": "2020-11-24", "close": 68.43, "volume": 8313693.0}, {"date": "2020-11-25", "close": 67.63, "volume": 6789114.0}, {"date": "2020-11-27", "close": 67.87, "volume": 2803745.0}, {"date": "2020-11-30", "close": 67.79, "volume": 8242633.0}, {"date": "2020-12-01", "close": 67.54, "volume": 8239672.0}, {"date": "2020-12-02", "close": 69.63, "volume": 8138469.0}, {"date": "2020-12-03", "close": 72.52, "volume": 13270240.0}, {"date": "2020-12-04", "close": 74.5, "volume": 11964680.0}, {"date": "2020-12-07", "close": 73.63, "volume": 6867975.0}, {"date": "2020-12-08", "close": 73.86, "volume": 6044156.0}, {"date": "2020-12-09", "close": 73.53, "volume": 6825909.0}, {"date": "2020-12-10", "close": 72.21, "volume": 6003142.0}, {"date": "2020-12-11", "close": 71.58, "volume": 6515800.0}, {"date": "2020-12-14", "close": 69.72, "volume": 7157555.0}, {"date": "2020-12-15", "close": 69.89, "volume": 7812787.0}, {"date": "2020-12-16", "close": 69.32, "volume": 7380700.0}, {"date": "2020-12-17", "close": 69.59, "volume": 7497569.0}, {"date": "2020-12-18", "close": 69.55, "volume": 12530490.0}, {"date": "2020-12-21", "close": 68.71, "volume": 6988393.0}, {"date": "2020-12-22", "close": 67.22, "volume": 5694732.0}, {"date": "2020-12-23", "close": 68.01, "volume": 4924123.0}, {"date": "2020-12-24", "close": 67.97, "volume": 2117597.0}, {"date": "2020-12-28", "close": 68.08, "volume": 4818237.0}, {"date": "2020-12-29", "close": 67.9, "volume": 4389801.0}, {"date": "2020-12-30", "close": 67.75, "volume": 4967334.0}, {"date": "2020-12-31", "close": 68.3, "volume": 5386942.0}, {"date": "2021-01-04", "close": 69.99, "volume": 11367240.0}, {"date": "2021-01-05", "close": 70.46, "volume": 8012150.0}, {"date": "2021-01-06", "close": 72.56, "volume": 10142350.0}, {"date": "2021-01-07", "close": 73.99, "volume": 7962258.0}, {"date": "2021-01-08", "close": 74.86, "volume": 11254680.0}, {"date": "2021-01-11", "close": 76.07, "volume": 6678576.0}, {"date": "2021-01-12", "close": 76.26, "volume": 5641341.0}, {"date": "2021-01-13", "close": 74.92, "volume": 6223766.0}, {"date": "2021-01-14", "close": 75.05, "volume": 5088112.0}, {"date": "2021-01-15", "close": 76.26, "volume": 8110331.0}, {"date": "2021-01-19", "close": 75.4, "volume": 5918982.0}, {"date": "2021-01-20", "close": 75.25, "volume": 4764352.0}, {"date": "2021-01-21", "close": 74.08, "volume": 5033225.0}, {"date": "2021-01-22", "close": 74.12, "volume": 4183588.0}, {"date": "2021-01-25", "close": 73.21, "volume": 7554762.0}, {"date": "2021-01-26", "close": 74.23, "volume": 4667577.0}, {"date": "2021-01-27", "close": 72.42, "volume": 6279780.0}, {"date": "2021-01-28", "close": 72.61, "volume": 5019999.0}, {"date": "2021-01-29", "close": 71.65, "volume": 6469460.0}, {"date": "2021-02-01", "close": 71.46, "volume": 5156523.0}, {"date": "2021-02-02", "close": 71.83, "volume": 5543891.0}, {"date": "2021-02-03", "close": 73.24, "volume": 6128221.0}, {"date": "2021-02-04", "close": 73.0, "volume": 8117511.0}, {"date": "2021-02-05", "close": 72.18, "volume": 6421832.0}, {"date": "2021-02-08", "close": 72.98, "volume": 5826863.0}, {"date": "2021-02-09", "close": 73.49, "volume": 8100159.0}, {"date": "2021-02-10", "close": 73.83, "volume": 4752813.0}, {"date": "2021-02-11", "close": 73.6, "volume": 4725502.0}, {"date": "2021-02-12", "close": 74.21, "volume": 5870585.0}, {"date": "2021-02-16", "close": 70.53, "volume": 18932650.0}, {"date": "2021-02-17", "close": 72.71, "volume": 13290400.0}, {"date": "2021-02-18", "close": 71.52, "volume": 7334086.0}, {"date": "2021-02-19", "close": 70.42, "volume": 6530765.0}, {"date": "2021-02-22", "close": 70.48, "volume": 6054878.0}, {"date": "2021-02-23", "close": 69.64, "volume": 8150567.0}, {"date": "2021-02-24", "close": 70.4, "volume": 5826060.0}, {"date": "2021-02-25", "close": 69.33, "volume": 5243410.0}, {"date": "2021-02-26", "close": 68.13, "volume": 10227540.0}, {"date": "2021-03-01", "close": 69.28, "volume": 5659548.0}, {"date": "2021-03-02", "close": 68.94, "volume": 5251815.0}, {"date": "2021-03-03", "close": 69.03, "volume": 6192109.0}, {"date": "2021-03-04", "close": 69.17, "volume": 7396709.0}, {"date": "2021-03-05", "close": 70.63, "volume": 8295616.0}, {"date": "2021-03-08", "close": 71.73, "volume": 9007387.0}, {"date": "2021-03-09", "close": 71.23, "volume": 8697300.0}, {"date": "2021-03-10", "close": 72.7, "volume": 7402180.0}, {"date": "2021-03-11", "close": 72.35, "volume": 5536079.0}, {"date": "2021-03-12", "close": 73.92, "volume": 6286685.0}, {"date": "2021-03-15", "close": 74.97, "volume": 7141300.0}, {"date": "2021-03-16", "close": 75.07, "volume": 5756283.0}, {"date": "2021-03-17", "close": 74.01, "volume": 7926712.0}, {"date": "2021-03-18", "close": 74.48, "volume": 6860922.0}, {"date": "2021-03-19", "close": 73.18, "volume": 10426950.0}, {"date": "2021-03-22", "close": 73.47, "volume": 6819861.0}, {"date": "2021-03-23", "close": 71.9, "volume": 7192349.0}, {"date": "2021-03-24", "close": 73.21, "volume": 7555533.0}, {"date": "2021-03-25", "close": 74.07, "volume": 5506788.0}, {"date": "2021-03-26", "close": 75.96, "volume": 9051172.0}, {"date": "2021-03-29", "close": 76.3, "volume": 6135842.0}, {"date": "2021-03-30", "close": 76.08, "volume": 5733039.0}, {"date": "2021-03-31", "close": 75.23, "volume": 6320526.0}, {"date": "2021-04-01", "close": 74.3, "volume": 6965253.0}, {"date": "2021-04-05", "close": 75.04, "volume": 6063774.0}, {"date": "2021-04-06", "close": 74.62, "volume": 6746488.0}, {"date": "2021-04-07", "close": 74.49, "volume": 5137442.0}, {"date": "2021-04-08", "close": 73.79, "volume": 5180145.0}, {"date": "2021-04-09", "close": 74.07, "volume": 4662725.0}, {"date": "2021-04-12", "close": 74.46, "volume": 4233352.0}, {"date": "2021-04-13", "close": 74.02, "volume": 3934139.0}, {"date": "2021-04-14", "close": 75.08, "volume": 3968735.0}, {"date": "2021-04-15", "close": 75.78, "volume": 5037701.0}, {"date": "2021-04-16", "close": 75.88, "volume": 8513895.0}, {"date": "2021-04-19", "close": 75.75, "volume": 6666894.0}, {"date": "2021-04-20", "close": 75.91, "volume": 7660774.0}, {"date": "2021-04-21", "close": 76.7, "volume": 6222796.0}, {"date": "2021-04-22", "close": 76.18, "volume": 5641933.0}, {"date": "2021-04-23", "close": 76.05, "volume": 4197578.0}, {"date": "2021-04-26", "close": 75.75, "volume": 5617564.0}, {"date": "2021-04-27", "close": 75.11, "volume": 3766710.0}, {"date": "2021-04-28", "close": 75.4, "volume": 3581214.0}, {"date": "2021-04-29", "close": 76.37, "volume": 5086320.0}, {"date": "2021-04-30", "close": 76.4, "volume": 6153353.0}, {"date": "2021-05-03", "close": 77.69, "volume": 9558601.0}, {"date": "2021-05-04", "close": 81.12, "volume": 19634140.0}, {"date": "2021-05-05", "close": 83.04, "volume": 10847100.0}, {"date": "2021-05-06", "close": 83.7, "volume": 9412633.0}, {"date": "2021-05-07", "close": 85.11, "volume": 8206262.0}, {"date": "2021-05-10", "close": 85.85, "volume": 7926724.0}, {"date": "2021-05-11", "close": 84.37, "volume": 7935085.0}, {"date": "2021-05-12", "close": 83.38, "volume": 6437325.0}, {"date": "2021-05-13", "close": 84.27, "volume": 4612538.0}, {"date": "2021-05-14", "close": 84.33, "volume": 5738824.0}, {"date": "2021-05-17", "close": 84.56, "volume": 4470238.0}, {"date": "2021-05-18", "close": 88.61, "volume": 17674500.0}, {"date": "2021-05-19", "close": 89.21, "volume": 20077270.0}, {"date": "2021-05-20", "close": 89.07, "volume": 9058704.0}, {"date": "2021-05-21", "close": 89.81, "volume": 8361482.0}, {"date": "2021-05-24", "close": 89.71, "volume": 5639717.0}, {"date": "2021-05-25", "close": 88.7, "volume": 5895046.0}, {"date": "2021-05-26", "close": 87.32, "volume": 14402290.0}, {"date": "2021-05-27", "close": 86.42, "volume": 8985344.0}, {"date": "2021-05-28", "close": 86.44, "volume": 6810416.0}, {"date": "2021-06-01", "close": 85.87, "volume": 6109826.0}, {"date": "2021-06-02", "close": 85.99, "volume": 4104955.0}, {"date": "2021-06-03", "close": 87.06, "volume": 4679873.0}, {"date": "2021-06-04", "close": 86.47, "volume": 4606691.0}, {"date": "2021-06-07", "close": 86.33, "volume": 3952413.0}, {"date": "2021-06-08", "close": 85.81, "volume": 4270306.0}, {"date": "2021-06-09", "close": 84.95, "volume": 5782545.0}, {"date": "2021-06-10", "close": 85.5, "volume": 4690429.0}, {"date": "2021-06-11", "close": 85.47, "volume": 2698090.0}, {"date": "2021-06-14", "close": 84.62, "volume": 5089818.0}, {"date": "2021-06-15", "close": 85.4, "volume": 5473306.0}, {"date": "2021-06-16", "close": 84.74, "volume": 5721276.0}, {"date": "2021-06-17", "close": 84.23, "volume": 4943130.0}, {"date": "2021-06-18", "close": 82.4, "volume": 8800824.0}, {"date": "2021-06-21", "close": 84.02, "volume": 4531827.0}, {"date": "2021-06-22", "close": 83.81, "volume": 3550609.0}, {"date": "2021-06-23", "close": 83.73, "volume": 3396380.0}, {"date": "2021-06-24", "close": 83.77, "volume": 4867017.0}, {"date": "2021-06-25", "close": 84.08, "volume": 3743954.0}, {"date": "2021-06-28", "close": 84.12, "volume": 4194954.0}, {"date": "2021-06-29", "close": 83.49, "volume": 4926776.0}, {"date": "2021-06-30", "close": 83.44, "volume": 5038857.0}, {"date": "2021-07-01", "close": 82.22, "volume": 9737613.0}, {"date": "2021-07-02", "close": 82.43, "volume": 5591475.0}, {"date": "2021-07-06", "close": 81.18, "volume": 6544421.0}, {"date": "2021-07-07", "close": 81.34, "volume": 6878885.0}, {"date": "2021-07-08", "close": 80.22, "volume": 5416963.0}, {"date": "2021-07-09", "close": 81.32, "volume": 3471901.0}, {"date": "2021-07-12", "close": 81.82, "volume": 4014359.0}, {"date": "2021-07-13", "close": 81.66, "volume": 3083473.0}, {"date": "2021-07-14", "close": 82.42, "volume": 6308539.0}, {"date": "2021-07-15", "close": 82.07, "volume": 3622577.0}, {"date": "2021-07-16", "close": 81.72, "volume": 5462937.0}, {"date": "2021-07-19", "close": 80.67, "volume": 5135329.0}, {"date": "2021-07-20", "close": 81.8, "volume": 6382501.0}, {"date": "2021-07-21", "close": 83.06, "volume": 6804483.0}, {"date": "2021-07-22", "close": 82.63, "volume": 4675008.0}, {"date": "2021-07-23", "close": 83.27, "volume": 4090793.0}, {"date": "2021-07-26", "close": 82.87, "volume": 4784393.0}, {"date": "2021-07-27", "close": 83.64, "volume": 4297986.0}, {"date": "2021-07-28", "close": 83.3, "volume": 3282146.0}, {"date": "2021-07-29", "close": 83.06, "volume": 4284940.0}, {"date": "2021-07-30", "close": 82.36, "volume": 5996393.0}, {"date": "2021-08-02", "close": 82.41, "volume": 4678994.0}, {"date": "2021-08-03", "close": 84.0, "volume": 7620337.0}, {"date": "2021-08-04", "close": 81.55, "volume": 14338450.0}, {"date": "2021-08-05", "close": 80.05, "volume": 11322470.0}, {"date": "2021-08-06", "close": 81.25, "volume": 7020914.0}, {"date": "2021-08-09", "close": 81.65, "volume": 4570567.0}, {"date": "2021-08-10", "close": 83.24, "volume": 5908371.0}, {"date": "2021-08-11", "close": 84.95, "volume": 7758212.0}, {"date": "2021-08-12", "close": 85.14, "volume": 6540714.0}, {"date": "2021-08-13", "close": 84.36, "volume": 3659659.0}, {"date": "2021-08-16", "close": 85.39, "volume": 4502804.0}, {"date": "2021-08-17", "close": 86.47, "volume": 6132620.0}, {"date": "2021-08-18", "close": 84.59, "volume": 4501623.0}, {"date": "2021-08-19", "close": 84.23, "volume": 5192152.0}, {"date": "2021-08-20", "close": 84.85, "volume": 3992674.0}, {"date": "2021-08-23", "close": 84.6, "volume": 3708535.0}, {"date": "2021-08-24", "close": 83.81, "volume": 3269899.0}, {"date": "2021-08-25", "close": 83.57, "volume": 3158527.0}, {"date": "2021-08-26", "close": 83.03, "volume": 3914435.0}, {"date": "2021-08-27", "close": 83.71, "volume": 3903215.0}, {"date": "2021-08-30", "close": 84.6, "volume": 5479986.0}, {"date": "2021-08-31", "close": 86.39, "volume": 8277338.0}, {"date": "2021-09-01", "close": 85.71, "volume": 6689071.0}, {"date": "2021-09-02", "close": 86.96, "volume": 5223603.0}, {"date": "2021-09-03", "close": 87.47, "volume": 4937188.0}, {"date": "2021-09-07", "close": 86.58, "volume": 4627405.0}, {"date": "2021-09-08", "close": 86.22, "volume": 3553477.0}, {"date": "2021-09-09", "close": 85.41, "volume": 4076636.0}, {"date": "2021-09-10", "close": 83.79, "volume": 6454390.0}, {"date": "2021-09-13", "close": 84.51, "volume": 4495181.0}, {"date": "2021-09-14", "close": 83.89, "volume": 3882746.0}, {"date": "2021-09-15", "close": 85.54, "volume": 6352625.0}, {"date": "2021-09-16", "close": 85.35, "volume": 4169153.0}, {"date": "2021-09-17", "close": 85.51, "volume": 8733065.0}, {"date": "2021-09-20", "close": 84.58, "volume": 5336971.0}, {"date": "2021-09-21", "close": 83.93, "volume": 5052923.0}, {"date": "2021-09-22", "close": 83.86, "volume": 3919477.0}, {"date": "2021-09-23", "close": 84.86, "volume": 3875823.0}, {"date": "2021-09-24", "close": 84.71, "volume": 2888351.0}, {"date": "2021-09-27", "close": 85.74, "volume": 5255081.0}, {"date": "2021-09-28", "close": 85.66, "volume": 6257751.0}, {"date": "2021-09-29", "close": 86.79, "volume": 4827012.0}, {"date": "2021-09-30", "close": 84.86, "volume": 6027184.0}, {"date": "2021-10-01", "close": 84.07, "volume": 6888529.0}, {"date": "2021-10-04", "close": 83.81, "volume": 4768064.0}, {"date": "2021-10-05", "close": 83.64, "volume": 4848783.0}, {"date": "2021-10-06", "close": 83.15, "volume": 5205254.0}, {"date": "2021-10-07", "close": 84.2, "volume": 4261959.0}, {"date": "2021-10-08", "close": 84.37, "volume": 2990686.0}, {"date": "2021-10-11", "close": 84.28, "volume": 3283373.0}, {"date": "2021-10-12", "close": 83.79, "volume": 2916173.0}, {"date": "2021-10-13", "close": 83.16, "volume": 4262205.0}, {"date": "2021-10-14", "close": 84.56, "volume": 7284590.0}, {"date": "2021-10-15", "close": 85.84, "volume": 5449036.0}, {"date": "2021-10-18", "close": 84.48, "volume": 4822106.0}, {"date": "2021-10-19", "close": 84.89, "volume": 3833023.0}, {"date": "2021-10-20", "close": 86.55, "volume": 5023253.0}, {"date": "2021-10-21", "close": 86.86, "volume": 5347274.0}, {"date": "2021-10-22", "close": 87.52, "volume": 5035902.0}, {"date": "2021-10-25", "close": 87.68, "volume": 5774073.0}, {"date": "2021-10-26", "close": 88.32, "volume": 6215333.0}, {"date": "2021-10-27", "close": 88.09, "volume": 5211497.0}, {"date": "2021-10-28", "close": 88.62, "volume": 4394890.0}, {"date": "2021-10-29", "close": 89.28, "volume": 5335605.0}, {"date": "2021-11-01", "close": 90.65, "volume": 7682477.0}, {"date": "2021-11-02", "close": 91.15, "volume": 6950948.0}, {"date": "2021-11-03", "close": 96.34, "volume": 16937990.0}, {"date": "2021-11-04", "close": 94.49, "volume": 7417787.0}, {"date": "2021-11-05", "close": 93.78, "volume": 7437309.0}, {"date": "2021-11-08", "close": 93.76, "volume": 3982095.0}, {"date": "2021-11-09", "close": 92.76, "volume": 4446729.0}, {"date": "2021-11-10", "close": 92.96, "volume": 4966410.0}, {"date": "2021-11-11", "close": 94.21, "volume": 4273335.0}, {"date": "2021-11-12", "close": 94.02, "volume": 3792542.0}, {"date": "2021-11-15", "close": 93.49, "volume": 3602100.0}, {"date": "2021-11-16", "close": 92.89, "volume": 4038623.0}, {"date": "2021-11-17", "close": 92.73, "volume": 3878425.0}, {"date": "2021-11-18", "close": 95.34, "volume": 8621773.0}, {"date": "2021-11-19", "close": 93.16, "volume": 6446434.0}, {"date": "2021-11-22", "close": 92.99, "volume": 4335603.0}, {"date": "2021-11-23", "close": 93.64, "volume": 6626536.0}, {"date": "2021-11-24", "close": 92.65, "volume": 6109424.0}, {"date": "2021-11-26", "close": 91.52, "volume": 4240998.0}, {"date": "2021-11-29", "close": 92.02, "volume": 5215577.0}, {"date": "2021-11-30", "close": 89.06, "volume": 9051659.0}, {"date": "2021-12-01", "close": 88.78, "volume": 6224384.0}, {"date": "2021-12-02", "close": 89.99, "volume": 5992663.0}, {"date": "2021-12-03", "close": 90.87, "volume": 5660427.0}, {"date": "2021-12-06", "close": 92.65, "volume": 6039358.0}, {"date": "2021-12-07", "close": 92.93, "volume": 3965653.0}, {"date": "2021-12-08", "close": 93.1, "volume": 5767935.0}, {"date": "2021-12-09", "close": 97.31, "volume": 14096770.0}, {"date": "2021-12-10", "close": 98.86, "volume": 9217317.0}, {"date": "2021-12-13", "close": 98.9, "volume": 4986106.0}, {"date": "2021-12-14", "close": 98.78, "volume": 6282749.0}, {"date": "2021-12-15", "close": 100.55, "volume": 7052655.0}, {"date": "2021-12-16", "close": 101.22, "volume": 7360847.0}, {"date": "2021-12-17", "close": 100.36, "volume": 9412932.0}, {"date": "2021-12-20", "close": 100.32, "volume": 5233155.0}, {"date": "2021-12-21", "close": 100.79, "volume": 5040324.0}, {"date": "2021-12-22", "close": 100.9, "volume": 4318370.0}, {"date": "2021-12-23", "close": 101.31, "volume": 3111211.0}, {"date": "2021-12-27", "close": 102.4, "volume": 2597143.0}, {"date": "2021-12-28", "close": 102.77, "volume": 2732459.0}, {"date": "2021-12-29", "close": 103.7, "volume": 2782690.0}, {"date": "2021-12-30", "close": 103.68, "volume": 2484575.0}, {"date": "2021-12-31", "close": 103.16, "volume": 3251578.0}, {"date": "2022-01-03", "close": 104.16, "volume": 4951868.0}, {"date": "2022-01-04", "close": 104.29, "volume": 6090020.0}, {"date": "2022-01-05", "close": 105.81, "volume": 6957452.0}, {"date": "2022-01-06", "close": 102.59, "volume": 9847594.0}, {"date": "2022-01-07", "close": 104.19, "volume": 6862180.0}, {"date": "2022-01-10", "close": 105.06, "volume": 6105477.0}, {"date": "2022-01-11", "close": 106.04, "volume": 8694223.0}, {"date": "2022-01-12", "close": 105.78, "volume": 4933767.0}, {"date": "2022-01-13", "close": 105.34, "volume": 6511038.0}, {"date": "2022-01-14", "close": 106.22, "volume": 6706664.0}, {"date": "2022-01-18", "close": 104.51, "volume": 8109976.0}, {"date": "2022-01-19", "close": 103.45, "volume": 7286615.0}, {"date": "2022-01-20", "close": 102.39, "volume": 6694665.0}, {"date": "2022-01-21", "close": 101.56, "volume": 7822766.0}, {"date": "2022-01-24", "close": 103.51, "volume": 13770620.0}, {"date": "2022-01-25", "close": 103.1, "volume": 7472319.0}, {"date": "2022-01-26", "close": 104.86, "volume": 10827920.0}, {"date": "2022-01-27", "close": 106.79, "volume": 12386030.0}, {"date": "2022-01-28", "close": 109.27, "volume": 10339520.0}, {"date": "2022-01-31", "close": 106.51, "volume": 8540096.0}, {"date": "2022-02-01", "close": 106.27, "volume": 7040165.0}, {"date": "2022-02-02", "close": 108.9, "volume": 8771778.0}, {"date": "2022-02-03", "close": 108.72, "volume": 6612956.0}, {"date": "2022-02-04", "close": 108.49, "volume": 5473000.0}, {"date": "2022-02-07", "close": 109.41, "volume": 5450512.0}, {"date": "2022-02-08", "close": 110.83, "volume": 7793373.0}, {"date": "2022-02-09", "close": 104.79, "volume": 15269820.0}, {"date": "2022-02-10", "close": 105.32, "volume": 8605711.0}, {"date": "2022-02-11", "close": 104.24, "volume": 5923053.0}, {"date": "2022-02-14", "close": 103.0, "volume": 7663408.0}, {"date": "2022-02-15", "close": 102.97, "volume": 4442985.0}, {"date": "2022-02-16", "close": 103.94, "volume": 5624043.0}, {"date": "2022-02-17", "close": 102.3, "volume": 4635556.0}, {"date": "2022-02-18", "close": 102.13, "volume": 4850747.0}, {"date": "2022-02-22", "close": 101.92, "volume": 4776747.0}, {"date": "2022-02-23", "close": 102.24, "volume": 4947687.0}, {"date": "2022-02-24", "close": 100.77, "volume": 7055518.0}, {"date": "2022-02-25", "close": 104.3, "volume": 6573395.0}, {"date": "2022-02-28", "close": 103.65, "volume": 6678141.0}, {"date": "2022-03-01", "close": 102.05, "volume": 5643053.0}, {"date": "2022-03-02", "close": 104.43, "volume": 5031794.0}, {"date": "2022-03-03", "close": 104.54, "volume": 5741927.0}, {"date": "2022-03-04", "close": 105.19, "volume": 5347945.0}, {"date": "2022-03-07", "close": 104.56, "volume": 6424192.0}, {"date": "2022-03-08", "close": 102.36, "volume": 6801050.0}, {"date": "2022-03-09", "close": 103.6, "volume": 4937009.0}, {"date": "2022-03-10", "close": 104.08, "volume": 3595063.0}, {"date": "2022-03-11", "close": 103.47, "volume": 4799006.0}, {"date": "2022-03-14", "close": 104.49, "volume": 5750436.0}, {"date": "2022-03-15", "close": 106.98, "volume": 6845078.0}, {"date": "2022-03-16", "close": 107.11, "volume": 5183029.0}, {"date": "2022-03-17", "close": 108.56, "volume": 5583149.0}, {"date": "2022-03-18", "close": 107.3, "volume": 7129866.0}, {"date": "2022-03-21", "close": 107.39, "volume": 4673765.0}, {"date": "2022-03-22", "close": 107.23, "volume": 3305738.0}, {"date": "2022-03-23", "close": 106.2, "volume": 3182484.0}, {"date": "2022-03-24", "close": 108.05, "volume": 3618148.0}, {"date": "2022-03-25", "close": 108.56, "volume": 3788861.0}, {"date": "2022-03-28", "close": 108.04, "volume": 3774593.0}, {"date": "2022-03-29", "close": 104.68, "volume": 8510748.0}, {"date": "2022-03-30", "close": 103.55, "volume": 7971590.0}, {"date": "2022-03-31", "close": 101.21, "volume": 8521110.0}, {"date": "2022-04-01", "close": 101.09, "volume": 6344493.0}, {"date": "2022-04-04", "close": 100.0, "volume": 6958888.0}, {"date": "2022-04-05", "close": 99.46, "volume": 7124869.0}, {"date": "2022-04-06", "close": 102.06, "volume": 6590236.0}, {"date": "2022-04-07", "close": 103.61, "volume": 5731750.0}, {"date": "2022-04-08", "close": 106.61, "volume": 7756111.0}, {"date": "2022-04-11", "close": 104.45, "volume": 6368583.0}, {"date": "2022-04-12", "close": 104.64, "volume": 4127874.0}, {"date": "2022-04-13", "close": 104.98, "volume": 3768382.0}, {"date": "2022-04-14", "close": 103.68, "volume": 5134829.0}, {"date": "2022-04-18", "close": 103.42, "volume": 3003414.0}, {"date": "2022-04-19", "close": 103.86, "volume": 3615255.0}, {"date": "2022-04-20", "close": 106.64, "volume": 5630013.0}, {"date": "2022-04-21", "close": 105.18, "volume": 3386071.0}, {"date": "2022-04-22", "close": 101.68, "volume": 5779233.0}, {"date": "2022-04-25", "close": 101.77, "volume": 4957541.0}, {"date": "2022-04-26", "close": 101.43, "volume": 3928993.0}, {"date": "2022-04-27", "close": 100.85, "volume": 4730844.0}, {"date": "2022-04-28", "close": 100.85, "volume": 5909498.0}, {"date": "2022-04-29", "close": 96.13, "volume": 8778344.0}, {"date": "2022-05-02", "close": 96.5, "volume": 6520223.0}, {"date": "2022-05-03", "close": 95.98, "volume": 5894367.0}, {"date": "2022-05-04", "close": 100.57, "volume": 9361244.0}, {"date": "2022-05-05", "close": 97.73, "volume": 8236317.0}, {"date": "2022-05-06", "close": 100.69, "volume": 8220432.0}, {"date": "2022-05-09", "close": 98.86, "volume": 7147249.0}, {"date": "2022-05-10", "close": 98.16, "volume": 5221764.0}, {"date": "2022-05-11", "close": 97.99, "volume": 4667334.0}, {"date": "2022-05-12", "close": 98.25, "volume": 4919434.0}, {"date": "2022-05-13", "close": 97.48, "volume": 4502423.0}, {"date": "2022-05-16", "close": 98.55, "volume": 3438728.0}, {"date": "2022-05-17", "close": 99.38, "volume": 4160270.0}, {"date": "2022-05-18", "close": 94.02, "volume": 8246778.0}, {"date": "2022-05-19", "close": 93.14, "volume": 7000034.0}, {"date": "2022-05-20", "close": 94.93, "volume": 5194154.0}, {"date": "2022-05-23", "close": 95.57, "volume": 6136260.0}, {"date": "2022-05-24", "close": 96.45, "volume": 3959217.0}, {"date": "2022-05-25", "close": 97.15, "volume": 3603707.0}, {"date": "2022-05-26", "close": 97.8, "volume": 4779113.0}, {"date": "2022-05-27", "close": 98.05, "volume": 4318012.0}, {"date": "2022-05-31", "close": 96.75, "volume": 9286834.0}, {"date": "2022-06-01", "close": 96.54, "volume": 4410489.0}, {"date": "2022-06-02", "close": 97.23, "volume": 4175680.0}, {"date": "2022-06-03", "close": 94.9, "volume": 4312796.0}, {"date": "2022-06-06", "close": 95.72, "volume": 3925135.0}, {"date": "2022-06-07", "close": 95.92, "volume": 4852494.0}, {"date": "2022-06-08", "close": 93.88, "volume": 3778292.0}, {"date": "2022-06-09", "close": 92.74, "volume": 4154208.0}, {"date": "2022-06-10", "close": 93.17, "volume": 4488742.0}, {"date": "2022-06-13", "close": 90.89, "volume": 4757090.0}, {"date": "2022-06-14", "close": 90.64, "volume": 4789090.0}, {"date": "2022-06-15", "close": 91.45, "volume": 4177149.0}, {"date": "2022-06-16", "close": 89.85, "volume": 5914350.0}, {"date": "2022-06-17", "close": 88.66, "volume": 8393818.0}, {"date": "2022-06-21", "close": 91.08, "volume": 4998538.0}, {"date": "2022-06-22", "close": 91.29, "volume": 4658669.0}, {"date": "2022-06-23", "close": 92.37, "volume": 4665503.0}, {"date": "2022-06-24", "close": 94.52, "volume": 6106376.0}, {"date": "2022-06-27", "close": 94.54, "volume": 4687230.0}, {"date": "2022-06-28", "close": 93.2, "volume": 4900233.0}, {"date": "2022-06-29", "close": 93.35, "volume": 3562364.0}, {"date": "2022-06-30", "close": 92.66, "volume": 6336224.0}, {"date": "2022-07-01", "close": 93.94, "volume": 5215267.0}, {"date": "2022-07-05", "close": 92.53, "volume": 4763717.0}, {"date": "2022-07-06", "close": 93.19, "volume": 3146103.0}, {"date": "2022-07-07", "close": 93.73, "volume": 3536403.0}, {"date": "2022-07-08", "close": 94.18, "volume": 3464974.0}, {"date": "2022-07-11", "close": 94.71, "volume": 3256206.0}, {"date": "2022-07-12", "close": 94.98, "volume": 5602013.0}, {"date": "2022-07-13", "close": 93.45, "volume": 3840386.0}, {"date": "2022-07-14", "close": 92.83, "volume": 3715491.0}, {"date": "2022-07-15", "close": 95.37, "volume": 4310995.0}, {"date": "2022-07-18", "close": 94.29, "volume": 4894650.0}, {"date": "2022-07-19", "close": 96.79, "volume": 6729492.0}, {"date": "2022-07-20", "close": 95.15, "volume": 4152624.0}, {"date": "2022-07-21", "close": 93.19, "volume": 6982197.0}, {"date": "2022-07-22", "close": 94.06, "volume": 4484610.0}, {"date": "2022-07-25", "close": 94.49, "volume": 4753164.0}, {"date": "2022-07-26", "close": 95.31, "volume": 4423819.0}, {"date": "2022-07-27", "close": 95.87, "volume": 3143863.0}, {"date": "2022-07-28", "close": 95.53, "volume": 4807497.0}, {"date": "2022-07-29", "close": 95.68, "volume": 5735566.0}, {"date": "2022-08-01", "close": 96.02, "volume": 4003874.0}, {"date": "2022-08-02", "close": 95.37, "volume": 4110454.0}, {"date": "2022-08-03", "close": 101.38, "volume": 11671780.0}, {"date": "2022-08-04", "close": 101.87, "volume": 7502929.0}, {"date": "2022-08-05", "close": 102.26, "volume": 4285449.0}, {"date": "2022-08-08", "close": 102.0, "volume": 4191437.0}, {"date": "2022-08-09", "close": 103.69, "volume": 5128845.0}, {"date": "2022-08-10", "close": 104.05, "volume": 4203355.0}, {"date": "2022-08-11", "close": 104.25, "volume": 4005293.0}, {"date": "2022-08-12", "close": 106.39, "volume": 5064373.0}, {"date": "2022-08-15", "close": 106.27, "volume": 2892720.0}, {"date": "2022-08-16", "close": 106.43, "volume": 3398422.0}, {"date": "2022-08-17", "close": 104.92, "volume": 3865928.0}, {"date": "2022-08-18", "close": 103.64, "volume": 6176775.0}, {"date": "2022-08-19", "close": 104.05, "volume": 5114349.0}, {"date": "2022-08-22", "close": 102.34, "volume": 5102850.0}, {"date": "2022-08-23", "close": 101.13, "volume": 2909312.0}, {"date": "2022-08-24", "close": 101.28, "volume": 5140269.0}, {"date": "2022-08-25", "close": 102.15, "volume": 3942559.0}, {"date": "2022-08-26", "close": 100.06, "volume": 2853188.0}, {"date": "2022-08-29", "close": 100.33, "volume": 2998946.0}, {"date": "2022-08-30", "close": 98.8, "volume": 4896718.0}, {"date": "2022-08-31", "close": 98.15, "volume": 6145799.0}, {"date": "2022-09-01", "close": 99.93, "volume": 3986976.0}, {"date": "2022-09-02", "close": 99.44, "volume": 5535518.0}, {"date": "2022-09-06", "close": 98.73, "volume": 5804236.0}, {"date": "2022-09-07", "close": 100.68, "volume": 4683780.0}, {"date": "2022-09-08", "close": 102.26, "volume": 5445507.0}, {"date": "2022-09-09", "close": 102.15, "volume": 3888612.0}, {"date": "2022-09-12", "close": 103.04, "volume": 3709300.0}, {"date": "2022-09-13", "close": 100.45, "volume": 3501234.0}, {"date": "2022-09-14", "close": 101.05, "volume": 4685998.0}, {"date": "2022-09-15", "close": 102.31, "volume": 5556504.0}, {"date": "2022-09-16", "close": 102.06, "volume": 8611664.0}, {"date": "2022-09-19", "close": 102.11, "volume": 4100598.0}, {"date": "2022-09-20", "close": 101.34, "volume": 3861986.0}, {"date": "2022-09-21", "close": 99.77, "volume": 3770570.0}, {"date": "2022-09-22", "close": 99.83, "volume": 4513428.0}, {"date": "2022-09-23", "close": 98.35, "volume": 4647029.0}, {"date": "2022-09-26", "close": 97.74, "volume": 5106764.0}, {"date": "2022-09-27", "close": 97.21, "volume": 4606645.0}, {"date": "2022-09-28", "close": 98.16, "volume": 4303372.0}, {"date": "2022-09-29", "close": 96.98, "volume": 5185194.0}, {"date": "2022-09-30", "close": 95.37, "volume": 5394985.0}, {"date": "2022-10-03", "close": 97.76, "volume": 3935939.0}, {"date": "2022-10-04", "close": 100.52, "volume": 5598615.0}, {"date": "2022-10-05", "close": 100.45, "volume": 3220762.0}, {"date": "2022-10-06", "close": 98.58, "volume": 4171043.0}, {"date": "2022-10-07", "close": 88.25, "volume": 19715140.0}, {"date": "2022-10-10", "close": 88.25, "volume": 7429848.0}, {"date": "2022-10-11", "close": 88.5, "volume": 6898128.0}, {"date": "2022-10-12", "close": 87.84, "volume": 4926520.0}, {"date": "2022-10-13", "close": 90.1, "volume": 6056264.0}, {"date": "2022-10-14", "close": 89.3, "volume": 5475781.0}, {"date": "2022-10-17", "close": 90.89, "volume": 5493899.0}, {"date": "2022-10-18", "close": 91.94, "volume": 5658957.0}, {"date": "2022-10-19", "close": 91.66, "volume": 4004572.0}, {"date": "2022-10-20", "close": 90.99, "volume": 4798675.0}, {"date": "2022-10-21", "close": 92.72, "volume": 4919269.0}, {"date": "2022-10-24", "close": 94.8, "volume": 7183633.0}, {"date": "2022-10-25", "close": 92.22, "volume": 13822370.0}, {"date": "2022-10-26", "close": 92.73, "volume": 7619696.0}, {"date": "2022-10-27", "close": 92.7, "volume": 5610816.0}, {"date": "2022-10-28", "close": 94.19, "volume": 6761634.0}, {"date": "2022-10-31", "close": 94.7, "volume": 7401399.0}, {"date": "2022-11-01", "close": 94.62, "volume": 7009014.0}, {"date": "2022-11-02", "close": 96.8, "volume": 15502830.0}, {"date": "2022-11-03", "close": 97.8, "volume": 8406352.0}, {"date": "2022-11-04", "close": 99.56, "volume": 9416007.0}, {"date": "2022-11-07", "close": 101.18, "volume": 5595461.0}, {"date": "2022-11-08", "close": 101.65, "volume": 5650035.0}, {"date": "2022-11-09", "close": 99.56, "volume": 5047327.0}, {"date": "2022-11-10", "close": 99.91, "volume": 6308088.0}, {"date": "2022-11-11", "close": 97.55, "volume": 9175074.0}, {"date": "2022-11-14", "close": 97.17, "volume": 5018625.0}, {"date": "2022-11-15", "close": 97.73, "volume": 6569448.0}, {"date": "2022-11-16", "close": 96.1, "volume": 6939993.0}, {"date": "2022-11-17", "close": 94.93, "volume": 6433020.0}, {"date": "2022-11-18", "close": 97.35, "volume": 7294169.0}, {"date": "2022-11-21", "close": 97.89, "volume": 4842315.0}, {"date": "2022-11-22", "close": 99.51, "volume": 4904561.0}, {"date": "2022-11-23", "close": 100.06, "volume": 3359618.0}, {"date": "2022-11-25", "close": 101.26, "volume": 2464847.0}, {"date": "2022-11-28", "close": 100.41, "volume": 4585302.0}, {"date": "2022-11-29", "close": 100.88, "volume": 3428888.0}, {"date": "2022-11-30", "close": 101.88, "volume": 7858188.0}, {"date": "2022-12-01", "close": 101.65, "volume": 5047696.0}, {"date": "2022-12-02", "close": 102.58, "volume": 4479111.0}, {"date": "2022-12-05", "close": 102.01, "volume": 3645333.0}, {"date": "2022-12-06", "close": 101.19, "volume": 4060205.0}, {"date": "2022-12-07", "close": 102.28, "volume": 4824540.0}, {"date": "2022-12-08", "close": 102.53, "volume": 4063563.0}, {"date": "2022-12-09", "close": 101.65, "volume": 4383004.0}, {"date": "2022-12-12", "close": 103.79, "volume": 4724408.0}, {"date": "2022-12-13", "close": 101.19, "volume": 6061805.0}, {"date": "2022-12-14", "close": 100.68, "volume": 5129915.0}, {"date": "2022-12-15", "close": 97.6, "volume": 7073880.0}, {"date": "2022-12-16", "close": 95.45, "volume": 11126570.0}, {"date": "2022-12-19", "close": 95.05, "volume": 5159265.0}, {"date": "2022-12-20", "close": 95.0, "volume": 5301254.0}, {"date": "2022-12-21", "close": 94.12, "volume": 6278407.0}, {"date": "2022-12-22", "close": 93.4, "volume": 5384127.0}, {"date": "2022-12-23", "close": 93.56, "volume": 7307058.0}, {"date": "2022-12-27", "close": 93.02, "volume": 3977507.0}, {"date": "2022-12-28", "close": 92.76, "volume": 3806989.0}, {"date": "2022-12-29", "close": 93.45, "volume": 3297276.0}, {"date": "2022-12-30", "close": 93.19, "volume": 3568536.0}, {"date": "2023-01-03", "close": 92.91, "volume": 6543524.0}, {"date": "2023-01-04", "close": 91.98, "volume": 7330629.0}, {"date": "2023-01-05", "close": 90.45, "volume": 8441616.0}, {"date": "2023-01-06", "close": 91.6, "volume": 8957732.0}, {"date": "2023-01-09", "close": 91.49, "volume": 10415880.0}, {"date": "2023-01-10", "close": 90.65, "volume": 10828280.0}, {"date": "2023-01-11", "close": 89.75, "volume": 10221110.0}, {"date": "2023-01-12", "close": 89.18, "volume": 10466200.0}, {"date": "2023-01-13", "close": 89.92, "volume": 10209530.0}, {"date": "2023-01-17", "close": 89.37, "volume": 12365320.0}, {"date": "2023-01-18", "close": 88.2, "volume": 9495031.0}, {"date": "2023-01-19", "close": 87.48, "volume": 11430440.0}, {"date": "2023-01-20", "close": 87.0, "volume": 13008020.0}, {"date": "2023-01-23", "close": 87.2, "volume": 14720130.0}, {"date": "2023-01-24", "close": 86.02, "volume": 14708640.0}, {"date": "2023-01-25", "close": 85.75, "volume": 18389670.0}, {"date": "2023-01-26", "close": 87.66, "volume": 9263352.0}, {"date": "2023-01-27", "close": 87.78, "volume": 7480947.0}, {"date": "2023-01-30", "close": 87.05, "volume": 8539970.0}, {"date": "2023-01-31", "close": 88.22, "volume": 8189931.0}, {"date": "2023-02-01", "close": 87.49, "volume": 7420332.0}, {"date": "2023-02-02", "close": 86.18, "volume": 11244340.0}, {"date": "2023-02-03", "close": 85.77, "volume": 7256714.0}, {"date": "2023-02-06", "close": 85.25, "volume": 8319384.0}, {"date": "2023-02-07", "close": 85.98, "volume": 15264840.0}, {"date": "2023-02-08", "close": 88.96, "volume": 17068660.0}, {"date": "2023-02-09", "close": 90.07, "volume": 10703370.0}, {"date": "2023-02-10", "close": 89.66, "volume": 7718531.0}, {"date": "2023-02-13", "close": 89.87, "volume": 7818895.0}, {"date": "2023-02-14", "close": 88.52, "volume": 7497441.0}, {"date": "2023-02-15", "close": 88.35, "volume": 6436932.0}, {"date": "2023-02-16", "close": 87.97, "volume": 8317915.0}, {"date": "2023-02-17", "close": 88.58, "volume": 7320785.0}, {"date": "2023-02-21", "close": 87.62, "volume": 7245917.0}, {"date": "2023-02-22", "close": 87.21, "volume": 5614633.0}, {"date": "2023-02-23", "close": 86.87, "volume": 7282999.0}, {"date": "2023-02-24", "close": 85.77, "volume": 9271014.0}, {"date": "2023-02-27", "close": 84.84, "volume": 7933263.0}, {"date": "2023-02-28", "close": 83.54, "volume": 9559077.0}, {"date": "2023-03-01", "close": 82.47, "volume": 7444448.0}, {"date": "2023-03-02", "close": 81.43, "volume": 10098900.0}, {"date": "2023-03-03", "close": 81.81, "volume": 12145870.0}, {"date": "2023-03-06", "close": 82.97, "volume": 10156050.0}, {"date": "2023-03-07", "close": 80.45, "volume": 9669609.0}, {"date": "2023-03-08", "close": 79.81, "volume": 6657020.0}, {"date": "2023-03-09", "close": 77.0, "volume": 11040350.0}, {"date": "2023-03-10", "close": 77.1, "volume": 7852493.0}, {"date": "2023-03-13", "close": 76.28, "volume": 7165374.0}, {"date": "2023-03-14", "close": 75.56, "volume": 8180509.0}, {"date": "2023-03-15", "close": 75.4, "volume": 7989932.0}, {"date": "2023-03-16", "close": 75.83, "volume": 6640089.0}, {"date": "2023-03-17", "close": 74.37, "volume": 16807800.0}, {"date": "2023-03-20", "close": 74.98, "volume": 6190984.0}, {"date": "2023-03-21", "close": 75.56, "volume": 6779770.0}, {"date": "2023-03-22", "close": 74.41, "volume": 6805971.0}, {"date": "2023-03-23", "close": 72.37, "volume": 9031834.0}, {"date": "2023-03-24", "close": 73.26, "volume": 6062071.0}, {"date": "2023-03-27", "close": 73.57, "volume": 5587482.0}, {"date": "2023-03-28", "close": 73.12, "volume": 6457057.0}, {"date": "2023-03-29", "close": 74.09, "volume": 8063955.0}, {"date": "2023-03-30", "close": 74.7, "volume": 6523456.0}, {"date": "2023-03-31", "close": 74.31, "volume": 10515040.0}, {"date": "2023-04-03", "close": 76.09, "volume": 9742225.0}, {"date": "2023-04-04", "close": 76.25, "volume": 6469718.0}, {"date": "2023-04-05", "close": 77.75, "volume": 7645523.0}, {"date": "2023-04-06", "close": 77.54, "volume": 8778251.0}, {"date": "2023-04-10", "close": 76.04, "volume": 9299074.0}, {"date": "2023-04-11", "close": 76.29, "volume": 8746564.0}, {"date": "2023-04-12", "close": 74.92, "volume": 9602280.0}, {"date": "2023-04-13", "close": 75.42, "volume": 8439745.0}, {"date": "2023-04-14", "close": 74.7, "volume": 7434630.0}, {"date": "2023-04-17", "close": 75.8, "volume": 11724690.0}, {"date": "2023-04-18", "close": 76.14, "volume": 9382921.0}, {"date": "2023-04-19", "close": 74.21, "volume": 8784265.0}, {"date": "2023-04-20", "close": 73.25, "volume": 8579542.0}, {"date": "2023-04-21", "close": 72.84, "volume": 7054340.0}, {"date": "2023-04-24", "close": 73.44, "volume": 8101686.0}, {"date": "2023-04-25", "close": 72.87, "volume": 7496867.0}, {"date": "2023-04-26", "close": 72.26, "volume": 8486477.0}, {"date": "2023-04-27", "close": 73.06, "volume": 7150963.0}, {"date": "2023-04-28", "close": 73.31, "volume": 8106114.0}, {"date": "2023-05-01", "close": 73.89, "volume": 5965038.0}, {"date": "2023-05-02", "close": 72.76, "volume": 9031227.0}, {"date": "2023-05-03", "close": 70.08, "volume": 15216240.0}, {"date": "2023-05-04", "close": 68.79, "volume": 10416410.0}, {"date": "2023-05-05", "close": 70.68, "volume": 10648840.0}, {"date": "2023-05-08", "close": 69.68, "volume": 8329615.0}, {"date": "2023-05-09", "close": 69.97, "volume": 6447964.0}, {"date": "2023-05-10", "close": 69.71, "volume": 7125484.0}, {"date": "2023-05-11", "close": 68.97, "volume": 6537730.0}, {"date": "2023-05-12", "close": 68.58, "volume": 5670244.0}, {"date": "2023-05-15", "close": 68.85, "volume": 6472275.0}, {"date": "2023-05-16", "close": 67.1, "volume": 8481569.0}, {"date": "2023-05-17", "close": 69.43, "volume": 11572130.0}, {"date": "2023-05-18", "close": 69.31, "volume": 10537520.0}, {"date": "2023-05-19", "close": 69.38, "volume": 7929081.0}, {"date": "2023-05-22", "close": 69.42, "volume": 7392199.0}, {"date": "2023-05-23", "close": 69.67, "volume": 6672318.0}, {"date": "2023-05-24", "close": 68.82, "volume": 6519710.0}, {"date": "2023-05-25", "close": 67.67, "volume": 10605380.0}, {"date": "2023-05-26", "close": 67.64, "volume": 6493436.0}, {"date": "2023-05-30", "close": 67.15, "volume": 10204020.0}, {"date": "2023-05-31", "close": 68.03, "volume": 12753380.0}, {"date": "2023-06-01", "close": 68.88, "volume": 8319713.0}, {"date": "2023-06-02", "close": 69.99, "volume": 7345093.0}, {"date": "2023-06-05", "close": 70.74, "volume": 7932913.0}, {"date": "2023-06-06", "close": 70.51, "volume": 7401843.0}, {"date": "2023-06-07", "close": 71.48, "volume": 5969589.0}, {"date": "2023-06-08", "close": 71.75, "volume": 5085069.0}, {"date": "2023-06-09", "close": 71.76, "volume": 4701755.0}, {"date": "2023-06-12", "close": 71.5, "volume": 4869812.0}, {"date": "2023-06-13", "close": 72.26, "volume": 6632685.0}, {"date": "2023-06-14", "close": 66.65, "volume": 23633550.0}, {"date": "2023-06-15", "close": 69.5, "volume": 15509700.0}, {"date": "2023-06-16", "close": 67.72, "volume": 18211040.0}, {"date": "2023-06-20", "close": 68.67, "volume": 9137911.0}, {"date": "2023-06-21", "close": 68.77, "volume": 8191347.0}, {"date": "2023-06-22", "close": 69.41, "volume": 6913574.0}, {"date": "2023-06-23", "close": 69.6, "volume": 8568970.0}, {"date": "2023-06-26", "close": 69.85, "volume": 9453024.0}, {"date": "2023-06-27", "close": 68.68, "volume": 12286010.0}, {"date": "2023-06-28", "close": 68.14, "volume": 8893806.0}, {"date": "2023-06-29", "close": 68.76, "volume": 5941441.0}, {"date": "2023-06-30", "close": 69.13, "volume": 7889312.0}, {"date": "2023-07-03", "close": 69.77, "volume": 3489860.0}, {"date": "2023-07-05", "close": 69.59, "volume": 8948967.0}, {"date": "2023-07-06", "close": 69.54, "volume": 7953361.0}, {"date": "2023-07-07", "close": 69.17, "volume": 6694273.0}, {"date": "2023-07-10", "close": 69.36, "volume": 8087135.0}, {"date": "2023-07-11", "close": 71.27, "volume": 7182746.0}, {"date": "2023-07-12", "close": 70.47, "volume": 13736100.0}, {"date": "2023-07-13", "close": 71.22, "volume": 13087410.0}, {"date": "2023-07-14", "close": 71.38, "volume": 9700216.0}, {"date": "2023-07-17", "close": 71.17, "volume": 7808511.0}, {"date": "2023-07-18", "close": 72.31, "volume": 8480478.0}, {"date": "2023-07-19", "close": 74.38, "volume": 12922670.0}, {"date": "2023-07-20", "close": 74.87, "volume": 9869621.0}, {"date": "2023-07-21", "close": 75.05, "volume": 9625368.0}, {"date": "2023-07-24", "close": 75.95, "volume": 7495780.0}, {"date": "2023-07-25", "close": 75.66, "volume": 8630134.0}, {"date": "2023-07-26", "close": 75.1, "volume": 9856630.0}, {"date": "2023-07-27", "close": 75.47, "volume": 8764272.0}, {"date": "2023-07-28", "close": 74.61, "volume": 9476605.0}, {"date": "2023-07-31", "close": 74.69, "volume": 7659322.0}, {"date": "2023-08-01", "close": 73.95, "volume": 9025236.0}, {"date": "2023-08-02", "close": 76.41, "volume": 22305140.0}, {"date": "2023-08-03", "close": 74.32, "volume": 12772470.0}, {"date": "2023-08-04", "close": 72.89, "volume": 8318852.0}, {"date": "2023-08-07", "close": 73.91, "volume": 5615209.0}, {"date": "2023-08-08", "close": 74.0, "volume": 6612039.0}, {"date": "2023-08-09", "close": 74.6, "volume": 6914717.0}, {"date": "2023-08-10", "close": 73.96, "volume": 6057689.0}, {"date": "2023-08-11", "close": 74.87, "volume": 5978397.0}, {"date": "2023-08-14", "close": 74.34, "volume": 7156760.0}, {"date": "2023-08-15", "close": 73.33, "volume": 6222326.0}, {"date": "2023-08-16", "close": 72.72, "volume": 4890176.0}, {"date": "2023-08-17", "close": 66.8, "volume": 44490060.0}, {"date": "2023-08-18", "close": 66.81, "volume": 15005030.0}, {"date": "2023-08-21", "close": 67.08, "volume": 8643711.0}, {"date": "2023-08-22", "close": 67.05, "volume": 6799782.0}, {"date": "2023-08-23", "close": 66.4, "volume": 8131210.0}, {"date": "2023-08-24", "close": 66.49, "volume": 7244761.0}, {"date": "2023-08-25", "close": 67.32, "volume": 7383043.0}, {"date": "2023-08-28", "close": 67.24, "volume": 5939826.0}, {"date": "2023-08-29", "close": 67.13, "volume": 7430920.0}, {"date": "2023-08-30", "close": 66.83, "volume": 4467440.0}, {"date": "2023-08-31", "close": 65.17, "volume": 9829026.0}, {"date": "2023-09-01", "close": 65.67, "volume": 6321419.0}, {"date": "2023-09-05", "close": 65.61, "volume": 7043859.0}, {"date": "2023-09-06", "close": 65.51, "volume": 7064785.0}, {"date": "2023-09-07", "close": 65.6, "volume": 7181408.0}, {"date": "2023-09-08", "close": 65.84, "volume": 5486971.0}, {"date": "2023-09-11", "close": 68.75, "volume": 15636300.0}, {"date": "2023-09-12", "close": 70.52, "volume": 13581360.0}, {"date": "2023-09-13", "close": 70.24, "volume": 10486450.0}, {"date": "2023-09-14", "close": 69.95, "volume": 8425201.0}, {"date": "2023-09-15", "close": 70.87, "volume": 12757510.0}, {"date": "2023-09-18", "close": 70.7, "volume": 9099888.0}, {"date": "2023-09-19", "close": 71.99, "volume": 9193810.0}, {"date": "2023-09-20", "close": 71.41, "volume": 11582170.0}, {"date": "2023-09-21", "close": 71.89, "volume": 9296961.0}, {"date": "2023-09-22", "close": 71.15, "volume": 6126120.0}, {"date": "2023-09-25", "close": 72.57, "volume": 5272120.0}, {"date": "2023-09-26", "close": 71.33, "volume": 5821666.0}, {"date": "2023-09-27", "close": 69.78, "volume": 8214235.0}, {"date": "2023-09-28", "close": 70.03, "volume": 5676359.0}, {"date": "2023-09-29", "close": 69.82, "volume": 5365825.0}, {"date": "2023-10-02", "close": 69.69, "volume": 5342250.0}, {"date": "2023-10-03", "close": 69.25, "volume": 4392284.0}, {"date": "2023-10-04", "close": 68.98, "volume": 6017090.0}, {"date": "2023-10-05", "close": 69.75, "volume": 4498936.0}, {"date": "2023-10-06", "close": 69.9, "volume": 4278921.0}, {"date": "2023-10-09", "close": 71.25, "volume": 5634062.0}, {"date": "2023-10-10", "close": 71.73, "volume": 6532117.0}, {"date": "2023-10-11", "close": 71.73, "volume": 4775959.0}, {"date": "2023-10-12", "close": 70.92, "volume": 6656358.0}, {"date": "2023-10-13", "close": 71.54, "volume": 6614994.0}, {"date": "2023-10-16", "close": 71.49, "volume": 8149820.0}, {"date": "2023-10-17", "close": 72.01, "volume": 5953366.0}, {"date": "2023-10-18", "close": 71.09, "volume": 8486149.0}, {"date": "2023-10-19", "close": 70.61, "volume": 6453897.0}, {"date": "2023-10-20", "close": 69.05, "volume": 7618611.0}, {"date": "2023-10-23", "close": 68.99, "volume": 6309953.0}, {"date": "2023-10-24", "close": 68.97, "volume": 4958436.0}, {"date": "2023-10-25", "close": 68.53, "volume": 8302714.0}, {"date": "2023-10-26", "close": 67.98, "volume": 6112310.0}, {"date": "2023-10-27", "close": 66.29, "volume": 6929879.0}, {"date": "2023-10-30", "close": 68.01, "volume": 7905410.0}, {"date": "2023-10-31", "close": 69.01, "volume": 9085201.0}, {"date": "2023-11-01", "close": 68.73, "volume": 17541540.0}, {"date": "2023-11-02", "close": 69.64, "volume": 9131645.0}, {"date": "2023-11-03", "close": 70.25, "volume": 8030174.0}, {"date": "2023-11-06", "close": 71.08, "volume": 5802256.0}, {"date": "2023-11-07", "close": 70.25, "volume": 5719691.0}, {"date": "2023-11-08", "close": 68.75, "volume": 6124009.0}, {"date": "2023-11-09", "close": 66.74, "volume": 6625674.0}, {"date": "2023-11-10", "close": 67.68, "volume": 5753697.0}, {"date": "2023-11-13", "close": 67.8, "volume": 4230919.0}, {"date": "2023-11-14", "close": 68.5, "volume": 7270731.0}, {"date": "2023-11-15", "close": 69.13, "volume": 6782553.0}, {"date": "2023-11-16", "close": 68.25, "volume": 8517384.0}, {"date": "2023-11-17", "close": 68.81, "volume": 6447995.0}, {"date": "2023-11-20", "close": 68.26, "volume": 6420233.0}, {"date": "2023-11-21", "close": 68.08, "volume": 4829444.0}, {"date": "2023-11-22", "close": 69.14, "volume": 4421860.0}, {"date": "2023-11-24", "close": 69.42, "volume": 2215900.0}, {"date": "2023-11-27", "close": 68.74, "volume": 6334283.0}, {"date": "2023-11-28", "close": 69.32, "volume": 4291910.0}, {"date": "2023-11-29", "close": 66.9, "volume": 9856309.0}, {"date": "2023-11-30", "close": 67.95, "volume": 12331260.0}, {"date": "2023-12-01", "close": 68.48, "volume": 7094672.0}, {"date": "2023-12-04", "close": 68.48, "volume": 7413614.0}, {"date": "2023-12-05", "close": 71.02, "volume": 14773720.0}, {"date": "2023-12-06", "close": 73.5, "volume": 16318780.0}, {"date": "2023-12-07", "close": 74.01, "volume": 11383390.0}, {"date": "2023-12-08", "close": 75.1, "volume": 10516090.0}, {"date": "2023-12-11", "close": 73.76, "volume": 8336219.0}, {"date": "2023-12-12", "close": 73.59, "volume": 7249478.0}, {"date": "2023-12-13", "close": 75.29, "volume": 9012690.0}, {"date": "2023-12-14", "close": 74.49, "volume": 8468990.0}, {"date": "2023-12-15", "close": 74.43, "volume": 12916090.0}, {"date": "2023-12-18", "close": 74.88, "volume": 7785944.0}, {"date": "2023-12-19", "close": 76.26, "volume": 9035389.0}, {"date": "2023-12-20", "close": 77.24, "volume": 13111980.0}, {"date": "2023-12-21", "close": 78.62, "volume": 9138904.0}, {"date": "2023-12-22", "close": 78.76, "volume": 6079424.0}, {"date": "2023-12-26", "close": 79.0, "volume": 4069018.0}, {"date": "2023-12-27", "close": 78.82, "volume": 4184589.0}, {"date": "2023-12-28", "close": 78.97, "volume": 3877645.0}, {"date": "2023-12-29", "close": 78.96, "volume": 3788862.0}, {"date": "2024-01-02", "close": 80.85, "volume": 8780138.0}, {"date": "2024-01-03", "close": 80.88, "volume": 6836227.0}, {"date": "2024-01-04", "close": 80.51, "volume": 22085600.0}, {"date": "2024-01-05", "close": 81.42, "volume": 21756080.0}, {"date": "2024-01-08", "close": 80.68, "volume": 22172840.0}, {"date": "2024-01-09", "close": 80.36, "volume": 20724530.0}, {"date": "2024-01-10", "close": 79.24, "volume": 11833170.0}, {"date": "2024-01-11", "close": 78.93, "volume": 15508060.0}, {"date": "2024-01-12", "close": 76.56, "volume": 15458430.0}, {"date": "2024-01-16", "close": 77.42, "volume": 12435000.0}, {"date": "2024-01-17", "close": 76.99, "volume": 7922197.0}, {"date": "2024-01-18", "close": 73.88, "volume": 14358570.0}, {"date": "2024-01-19", "close": 73.22, "volume": 16165390.0}, {"date": "2024-01-22", "close": 73.93, "volume": 13278400.0}, {"date": "2024-01-23", "close": 75.1, "volume": 7168836.0}, {"date": "2024-01-24", "close": 74.19, "volume": 17535830.0}, {"date": "2024-01-25", "close": 71.99, "volume": 27493910.0}, {"date": "2024-01-26", "close": 73.0, "volume": 11689160.0}, {"date": "2024-01-29", "close": 73.48, "volume": 10291730.0}, {"date": "2024-01-30", "close": 73.85, "volume": 7220043.0}, {"date": "2024-01-31", "close": 74.37, "volume": 8678662.0}, {"date": "2024-02-01", "close": 73.92, "volume": 10532340.0}, {"date": "2024-02-02", "close": 73.09, "volume": 10539910.0}, {"date": "2024-02-05", "close": 72.44, "volume": 23864080.0}, {"date": "2024-02-06", "close": 73.76, "volume": 11663180.0}, {"date": "2024-02-07", "close": 76.05, "volume": 14953200.0}, {"date": "2024-02-08", "close": 75.08, "volume": 12115610.0}, {"date": "2024-02-09", "close": 76.32, "volume": 9000478.0}, {"date": "2024-02-12", "close": 77.29, "volume": 11201510.0}, {"date": "2024-02-13", "close": 76.59, "volume": 8860046.0}, {"date": "2024-02-14", "close": 76.41, "volume": 9769242.0}, {"date": "2024-02-15", "close": 76.6, "volume": 13529920.0}, {"date": "2024-02-16", "close": 77.1, "volume": 8242877.0}, {"date": "2024-02-20", "close": 76.31, "volume": 6924020.0}, {"date": "2024-02-21", "close": 77.15, "volume": 18723150.0}, {"date": "2024-02-22", "close": 77.1, "volume": 5698608.0}, {"date": "2024-02-23", "close": 77.2, "volume": 4337278.0}, {"date": "2024-02-26", "close": 76.43, "volume": 5296411.0}, {"date": "2024-02-27", "close": 76.27, "volume": 5245121.0}, {"date": "2024-02-28", "close": 75.19, "volume": 6782694.0}, {"date": "2024-02-29", "close": 74.37, "volume": 14536280.0}, {"date": "2024-03-01", "close": 73.84, "volume": 8495665.0}, {"date": "2024-03-04", "close": 73.89, "volume": 13748510.0}, {"date": "2024-03-05", "close": 73.71, "volume": 14982850.0}, {"date": "2024-03-06", "close": 74.34, "volume": 8840042.0}, {"date": "2024-03-07", "close": 74.3, "volume": 6711820.0}, {"date": "2024-03-08", "close": 75.07, "volume": 6082855.0}, {"date": "2024-03-11", "close": 75.94, "volume": 6268005.0}, {"date": "2024-03-12", "close": 75.21, "volume": 4637927.0}, {"date": "2024-03-13", "close": 75.08, "volume": 5155664.0}, {"date": "2024-03-14", "close": 76.42, "volume": 7849061.0}, {"date": "2024-03-15", "close": 77.4, "volume": 17144920.0}, {"date": "2024-03-18", "close": 77.57, "volume": 7117438.0}, {"date": "2024-03-19", "close": 78.06, "volume": 7177994.0}, {"date": "2024-03-20", "close": 78.98, "volume": 6446364.0}, {"date": "2024-03-21", "close": 78.27, "volume": 8800017.0}, {"date": "2024-03-22", "close": 78.48, "volume": 11110470.0}, {"date": "2024-03-25", "close": 78.98, "volume": 7956840.0}, {"date": "2024-03-26", "close": 79.32, "volume": 10158920.0}, {"date": "2024-03-27", "close": 79.43, "volume": 10263570.0}, {"date": "2024-03-28", "close": 79.76, "volume": 8981310.0}, {"date": "2024-04-01", "close": 79.56, "volume": 8967665.0}, {"date": "2024-04-02", "close": 73.82, "volume": 23677330.0}, {"date": "2024-04-03", "close": 74.6, "volume": 9200700.0}, {"date": "2024-04-04", "close": 73.9, "volume": 5816269.0}, {"date": "2024-04-05", "close": 74.58, "volume": 6366618.0}, {"date": "2024-04-08", "close": 74.44, "volume": 6497038.0}, {"date": "2024-04-09", "close": 73.36, "volume": 5935359.0}, {"date": "2024-04-10", "close": 71.15, "volume": 8366055.0}, {"date": "2024-04-11", "close": 69.74, "volume": 10455280.0}, {"date": "2024-04-12", "close": 68.64, "volume": 7691021.0}, {"date": "2024-04-15", "close": 68.96, "volume": 7236243.0}, {"date": "2024-04-16", "close": 69.03, "volume": 9607388.0}, {"date": "2024-04-17", "close": 68.6, "volume": 8100101.0}, {"date": "2024-04-18", "close": 69.39, "volume": 10087090.0}, {"date": "2024-04-19", "close": 69.75, "volume": 7809721.0}, {"date": "2024-04-22", "close": 69.63, "volume": 5701582.0}, {"date": "2024-04-23", "close": 68.5, "volume": 8450704.0}, {"date": "2024-04-24", "close": 67.77, "volume": 8651960.0}, {"date": "2024-04-25", "close": 67.33, "volume": 8918219.0}, {"date": "2024-04-26", "close": 67.18, "volume": 6396438.0}, {"date": "2024-04-29", "close": 67.45, "volume": 6556349.0}, {"date": "2024-04-30", "close": 67.71, "volume": 13488470.0}, {"date": "2024-05-01", "close": 56.31, "volume": 65769860.0}, {"date": "2024-05-02", "close": 55.15, "volume": 37885250.0}, {"date": "2024-05-03", "close": 55.9, "volume": 23946080.0}, {"date": "2024-05-06", "close": 55.97, "volume": 16620140.0}, {"date": "2024-05-07", "close": 55.74, "volume": 17488120.0}, {"date": "2024-05-08", "close": 54.91, "volume": 13625330.0}, {"date": "2024-05-09", "close": 55.68, "volume": 10300490.0}, {"date": "2024-05-10", "close": 55.82, "volume": 9288418.0}, {"date": "2024-05-13", "close": 56.47, "volume": 11767630.0}, {"date": "2024-05-14", "close": 56.0, "volume": 15410680.0}, {"date": "2024-05-15", "close": 56.26, "volume": 16430970.0}, {"date": "2024-05-16", "close": 57.52, "volume": 13974760.0}, {"date": "2024-05-17", "close": 57.68, "volume": 9607690.0}, {"date": "2024-05-20", "close": 57.4, "volume": 11475940.0}, {"date": "2024-05-21", "close": 57.32, "volume": 16758060.0}, {"date": "2024-05-22", "close": 57.44, "volume": 9543931.0}, {"date": "2024-05-23", "close": 55.65, "volume": 18271080.0}, {"date": "2024-05-24", "close": 55.54, "volume": 11725740.0}, {"date": "2024-05-28", "close": 53.63, "volume": 14387110.0}, {"date": "2024-05-29", "close": 53.67, "volume": 16543440.0}, {"date": "2024-05-30", "close": 56.04, "volume": 16154340.0}, {"date": "2024-05-31", "close": 59.6, "volume": 22366750.0}, {"date": "2024-06-03", "close": 60.21, "volume": 17087320.0}, {"date": "2024-06-04", "close": 60.26, "volume": 12873080.0}, {"date": "2024-06-05", "close": 60.7, "volume": 8933039.0}, {"date": "2024-06-06", "close": 60.94, "volume": 9545860.0}, {"date": "2024-06-07", "close": 61.78, "volume": 12239980.0}, {"date": "2024-06-10", "close": 60.28, "volume": 10633370.0}, {"date": "2024-06-11", "close": 60.0, "volume": 10286320.0}, {"date": "2024-06-12", "close": 59.99, "volume": 10617900.0}, {"date": "2024-06-13", "close": 61.03, "volume": 14136580.0}, {"date": "2024-06-14", "close": 60.22, "volume": 11690760.0}, {"date": "2024-06-17", "close": 61.09, "volume": 7791324.0}, {"date": "2024-06-18", "close": 61.01, "volume": 8908978.0}, {"date": "2024-06-20", "close": 61.0, "volume": 6899505.0}, {"date": "2024-06-21", "close": 61.37, "volume": 20871250.0}, {"date": "2024-06-24", "close": 61.73, "volume": 8704665.0}, {"date": "2024-06-25", "close": 60.44, "volume": 8446888.0}, {"date": "2024-06-26", "close": 60.63, "volume": 8197761.0}, {"date": "2024-06-27", "close": 58.36, "volume": 16224730.0}, {"date": "2024-06-28", "close": 59.06, "volume": 14343540.0}, {"date": "2024-07-01", "close": 58.15, "volume": 8337910.0}, {"date": "2024-07-02", "close": 57.52, "volume": 7143034.0}, {"date": "2024-07-03", "close": 56.7, "volume": 5371350.0}, {"date": "2024-07-05", "close": 56.62, "volume": 6275293.0}, {"date": "2024-07-08", "close": 56.89, "volume": 5908211.0}, {"date": "2024-07-09", "close": 57.62, "volume": 8833790.0}, {"date": "2024-07-10", "close": 57.53, "volume": 11035020.0}, {"date": "2024-07-11", "close": 58.21, "volume": 7531390.0}, {"date": "2024-07-12", "close": 59.0, "volume": 8220232.0}, {"date": "2024-07-15", "close": 58.67, "volume": 6186530.0}, {"date": "2024-07-16", "close": 60.06, "volume": 9724216.0}, {"date": "2024-07-17", "close": 61.6, "volume": 12382500.0}, {"date": "2024-07-18", "close": 59.91, "volume": 6968921.0}, {"date": "2024-07-19", "close": 59.57, "volume": 7143914.0}, {"date": "2024-07-22", "close": 58.33, "volume": 7913647.0}, {"date": "2024-07-23", "close": 57.97, "volume": 7460520.0}, {"date": "2024-07-24", "close": 58.54, "volume": 10223210.0}, {"date": "2024-07-25", "close": 58.65, "volume": 8178244.0}, {"date": "2024-07-26", "close": 61.0, "volume": 14553170.0}, {"date": "2024-07-29", "close": 61.57, "volume": 9237813.0}, {"date": "2024-07-30", "close": 63.18, "volume": 10469410.0}, {"date": "2024-07-31", "close": 60.33, "volume": 12826550.0}, {"date": "2024-08-01", "close": 60.03, "volume": 9214930.0}, {"date": "2024-08-02", "close": 59.32, "volume": 8695521.0}, {"date": "2024-08-05", "close": 57.81, "volume": 9479794.0}, {"date": "2024-08-06", "close": 58.34, "volume": 11471860.0}, {"date": "2024-08-07", "close": 56.47, "volume": 14975960.0}, {"date": "2024-08-08", "close": 57.85, "volume": 11683610.0}, {"date": "2024-08-09", "close": 57.11, "volume": 8345205.0}, {"date": "2024-08-12", "close": 55.81, "volume": 8390242.0}, {"date": "2024-08-13", "close": 55.82, "volume": 7839264.0}, {"date": "2024-08-14", "close": 55.99, "volume": 5873232.0}, {"date": "2024-08-15", "close": 57.56, "volume": 10041030.0}, {"date": "2024-08-16", "close": 58.35, "volume": 7442666.0}, {"date": "2024-08-19", "close": 58.8, "volume": 7469140.0}, {"date": "2024-08-20", "close": 58.9, "volume": 4178664.0}, {"date": "2024-08-21", "close": 58.32, "volume": 4730369.0}, {"date": "2024-08-22", "close": 57.74, "volume": 7883056.0}, {"date": "2024-08-23", "close": 58.75, "volume": 9614381.0}, {"date": "2024-08-26", "close": 58.7, "volume": 6892582.0}, {"date": "2024-08-27", "close": 57.46, "volume": 6180854.0}, {"date": "2024-08-28", "close": 57.24, "volume": 7963588.0}, {"date": "2024-08-29", "close": 56.97, "volume": 9180970.0}, {"date": "2024-08-30", "close": 57.24, "volume": 8188057.0}, {"date": "2024-09-03", "close": 57.38, "volume": 11601610.0}, {"date": "2024-09-04", "close": 59.3, "volume": 14231270.0}, {"date": "2024-09-05", "close": 58.07, "volume": 7022197.0}, {"date": "2024-09-06", "close": 57.75, "volume": 6263025.0}, {"date": "2024-09-09", "close": 56.47, "volume": 9140105.0}, {"date": "2024-09-10", "close": 56.94, "volume": 5113498.0}, {"date": "2024-09-11", "close": 56.11, "volume": 9768354.0}, {"date": "2024-09-12", "close": 57.53, "volume": 7140186.0}, {"date": "2024-09-13", "close": 57.98, "volume": 7429524.0}, {"date": "2024-09-16", "close": 58.37, "volume": 5169872.0}, {"date": "2024-09-17", "close": 57.83, "volume": 6171148.0}, {"date": "2024-09-18", "close": 58.42, "volume": 5104313.0}, {"date": "2024-09-19", "close": 58.4, "volume": 4885434.0}, {"date": "2024-09-20", "close": 57.51, "volume": 10239970.0}, {"date": "2024-09-23", "close": 57.57, "volume": 9407147.0}, {"date": "2024-09-24", "close": 58.08, "volume": 7813642.0}, {"date": "2024-09-25", "close": 58.64, "volume": 11270730.0}, {"date": "2024-09-26", "close": 59.01, "volume": 8357246.0}, {"date": "2024-09-27", "close": 61.38, "volume": 12510220.0}, {"date": "2024-09-30", "close": 62.88, "volume": 16059750.0}, {"date": "2024-10-01", "close": 61.54, "volume": 16285910.0}, {"date": "2024-10-02", "close": 62.24, "volume": 22297770.0}, {"date": "2024-10-03", "close": 62.92, "volume": 10141640.0}, {"date": "2024-10-04", "close": 64.59, "volume": 16313880.0}, {"date": "2024-10-07", "close": 65.25, "volume": 11720110.0}, {"date": "2024-10-08", "close": 65.9, "volume": 10476560.0}, {"date": "2024-10-09", "close": 65.97, "volume": 8604812.0}, {"date": "2024-10-10", "close": 66.85, "volume": 12759810.0}, {"date": "2024-10-11", "close": 66.63, "volume": 12908850.0}, {"date": "2024-10-14", "close": 67.46, "volume": 13436320.0}, {"date": "2024-10-15", "close": 65.0, "volume": 17216590.0}, {"date": "2024-10-16", "close": 65.02, "volume": 10734040.0}, {"date": "2024-10-17", "close": 63.67, "volume": 9744265.0}, {"date": "2024-10-18", "close": 60.34, "volume": 42250230.0}, {"date": "2024-10-21", "close": 58.17, "volume": 13579740.0}, {"date": "2024-10-22", "close": 56.85, "volume": 14553590.0}, {"date": "2024-10-23", "close": 56.78, "volume": 9942318.0}, {"date": "2024-10-24", "close": 56.12, "volume": 8811371.0}, {"date": "2024-10-25", "close": 56.49, "volume": 8439033.0}, {"date": "2024-10-28", "close": 57.36, "volume": 9021590.0}, {"date": "2024-10-29", "close": 56.25, "volume": 6814034.0}, {"date": "2024-10-30", "close": 56.39, "volume": 8643009.0}, {"date": "2024-10-31", "close": 56.46, "volume": 7558969.0}, {"date": "2024-11-01", "close": 55.81, "volume": 13589360.0}, {"date": "2024-11-04", "close": 54.65, "volume": 11544200.0}, {"date": "2024-11-05", "close": 55.34, "volume": 11114960.0}, {"date": "2024-11-06", "close": 61.61, "volume": 29141140.0}, {"date": "2024-11-07", "close": 57.07, "volume": 22292310.0}, {"date": "2024-11-08", "close": 55.54, "volume": 13650270.0}, {"date": "2024-11-11", "close": 55.81, "volume": 11570600.0}, {"date": "2024-11-12", "close": 54.03, "volume": 15970330.0}, {"date": "2024-11-13", "close": 54.27, "volume": 8050715.0}, {"date": "2024-11-14", "close": 55.09, "volume": 8792260.0}, {"date": "2024-11-15", "close": 53.19, "volume": 16695420.0}, {"date": "2024-11-18", "close": 56.05, "volume": 18704100.0}, {"date": "2024-11-19", "close": 55.77, "volume": 12128490.0}, {"date": "2024-11-20", "close": 56.83, "volume": 11449460.0}, {"date": "2024-11-21", "close": 57.1, "volume": 7243215.0}, {"date": "2024-11-22", "close": 58.01, "volume": 11153900.0}, {"date": "2024-11-25", "close": 60.08, "volume": 15615740.0}, {"date": "2024-11-26", "close": 59.01, "volume": 7885164.0}, {"date": "2024-11-27", "close": 59.96, "volume": 7597444.0}, {"date": "2024-11-29", "close": 59.85, "volume": 3947743.0}, {"date": "2024-12-02", "close": 59.08, "volume": 11633670.0}, {"date": "2024-12-03", "close": 59.19, "volume": 9011484.0}, {"date": "2024-12-04", "close": 58.05, "volume": 7953786.0}, {"date": "2024-12-05", "close": 56.86, "volume": 9063465.0}, {"date": "2024-12-06", "close": 55.29, "volume": 9635184.0}, {"date": "2024-12-09", "close": 56.07, "volume": 11534950.0}, {"date": "2024-12-10", "close": 55.15, "volume": 12685410.0}, {"date": "2024-12-11", "close": 51.76, "volume": 17924970.0}, {"date": "2024-12-12", "close": 49.58, "volume": 22510300.0}, {"date": "2024-12-13", "close": 49.37, "volume": 17647660.0}, {"date": "2024-12-16", "close": 46.6, "volume": 20783450.0}, {"date": "2024-12-17", "close": 44.04, "volume": 29444300.0}, {"date": "2024-12-18", "close": 45.28, "volume": 26201880.0}, {"date": "2024-12-19", "close": 43.78, "volume": 26006200.0}, {"date": "2024-12-20", "close": 44.36, "volume": 21447300.0}, {"date": "2024-12-23", "close": 44.14, "volume": 16404970.0}, {"date": "2024-12-24", "close": 44.25, "volume": 5922735.0}, {"date": "2024-12-26", "close": 44.92, "volume": 11338920.0}, {"date": "2024-12-27", "close": 44.49, "volume": 10563770.0}, {"date": "2024-12-30", "close": 43.94, "volume": 12153650.0}, {"date": "2024-12-31", "close": 44.89, "volume": 11688430.0}, {"date": "2025-01-02", "close": 44.22, "volume": 10626140.0}, {"date": "2025-01-03", "close": 45.77, "volume": 12202290.0}, {"date": "2025-01-06", "close": 45.82, "volume": 16462550.0}, {"date": "2025-01-07", "close": 45.78, "volume": 10244530.0}, {"date": "2025-01-08", "close": 46.01, "volume": 14272800.0}, {"date": "2025-01-10", "close": 48.01, "volume": 16826150.0}, {"date": "2025-01-13", "close": 51.52, "volume": 25668840.0}, {"date": "2025-01-14", "close": 51.57, "volume": 16623460.0}, {"date": "2025-01-15", "close": 52.14, "volume": 10969750.0}, {"date": "2025-01-16", "close": 51.96, "volume": 14277260.0}, {"date": "2025-01-17", "close": 52.62, "volume": 13415640.0}, {"date": "2025-01-21", "close": 53.15, "volume": 9962467.0}, {"date": "2025-01-22", "close": 52.99, "volume": 10672870.0}, {"date": "2025-01-23", "close": 53.82, "volume": 13422120.0}, {"date": "2025-01-24", "close": 54.55, "volume": 13122050.0}, {"date": "2025-01-27", "close": 56.2, "volume": 11342160.0}, {"date": "2025-01-28", "close": 57.33, "volume": 14019700.0}, {"date": "2025-01-29", "close": 56.9, "volume": 11615070.0}, {"date": "2025-01-30", "close": 56.82, "volume": 11121120.0}, {"date": "2025-01-31", "close": 56.48, "volume": 10823720.0}, {"date": "2025-02-03", "close": 55.95, "volume": 8638365.0}, {"date": "2025-02-04", "close": 56.35, "volume": 7865567.0}, {"date": "2025-02-05", "close": 55.69, "volume": 7641533.0}, {"date": "2025-02-06", "close": 54.24, "volume": 14970180.0}, {"date": "2025-02-07", "close": 54.01, "volume": 5911537.0}, {"date": "2025-02-10", "close": 54.29, "volume": 10097610.0}, {"date": "2025-02-11", "close": 55.0, "volume": 12665540.0}, {"date": "2025-02-12", "close": 63.22, "volume": 36562090.0}, {"date": "2025-02-13", "close": 66.37, "volume": 20989140.0}, {"date": "2025-02-14", "close": 65.83, "volume": 10210480.0}, {"date": "2025-02-18", "close": 65.57, "volume": 10141570.0}, {"date": "2025-02-19", "close": 66.4, "volume": 9736897.0}, {"date": "2025-02-20", "close": 65.09, "volume": 8453837.0}, {"date": "2025-02-21", "close": 63.48, "volume": 14117580.0}, {"date": "2025-02-24", "close": 63.02, "volume": 8157966.0}, {"date": "2025-02-25", "close": 63.66, "volume": 10320230.0}, {"date": "2025-02-26", "close": 63.86, "volume": 6558598.0}, {"date": "2025-02-27", "close": 64.48, "volume": 8275885.0}, {"date": "2025-02-28", "close": 65.72, "volume": 10476170.0}, {"date": "2025-03-03", "close": 64.9, "volume": 7078804.0}, {"date": "2025-03-04", "close": 64.21, "volume": 7218096.0}, {"date": "2025-03-05", "close": 65.95, "volume": 6642923.0}, {"date": "2025-03-06", "close": 65.25, "volume": 5966212.0}, {"date": "2025-03-07", "close": 66.33, "volume": 10083060.0}, {"date": "2025-03-10", "close": 65.23, "volume": 8340979.0}, {"date": "2025-03-11", "close": 64.98, "volume": 7301358.0}, {"date": "2025-03-12", "close": 64.84, "volume": 10330760.0}, {"date": "2025-03-13", "close": 65.75, "volume": 7690122.0}, {"date": "2025-03-14", "close": 65.68, "volume": 9004080.0}, {"date": "2025-03-17", "close": 66.65, "volume": 6860648.0}, {"date": "2025-03-18", "close": 67.57, "volume": 11776040.0}, {"date": "2025-03-19", "close": 67.91, "volume": 5873606.0}, {"date": "2025-03-20", "close": 68.64, "volume": 7205558.0}, {"date": "2025-03-21", "close": 67.05, "volume": 18108070.0}, {"date": "2025-03-24", "close": 67.57, "volume": 11329580.0}, {"date": "2025-03-25", "close": 66.48, "volume": 7537491.0}, {"date": "2025-03-26", "close": 67.2, "volume": 6992800.0}, {"date": "2025-03-27", "close": 67.59, "volume": 6039570.0}, {"date": "2025-03-28", "close": 67.14, "volume": 6582262.0}, {"date": "2025-03-31", "close": 67.75, "volume": 7457542.0}, {"date": "2025-04-01", "close": 67.98, "volume": 8641465.0}, {"date": "2025-04-02", "close": 68.07, "volume": 6405730.0}, {"date": "2025-04-03", "close": 67.51, "volume": 12204240.0}, {"date": "2025-04-04", "close": 63.66, "volume": 13295590.0}, {"date": "2025-04-07", "close": 63.85, "volume": 13158540.0}, {"date": "2025-04-08", "close": 67.63, "volume": 24570350.0}, {"date": "2025-04-09", "close": 70.18, "volume": 17725030.0}, {"date": "2025-04-10", "close": 68.97, "volume": 15828670.0}, {"date": "2025-04-11", "close": 69.51, "volume": 12537410.0}, {"date": "2025-04-14", "close": 69.2, "volume": 12125900.0}, {"date": "2025-04-15", "close": 68.92, "volume": 11114420.0}, {"date": "2025-04-16", "close": 68.55, "volume": 6899934.0}, {"date": "2025-04-17", "close": 67.29, "volume": 16055650.0}, {"date": "2025-04-21", "close": 65.17, "volume": 9699576.0}, {"date": "2025-04-22", "close": 65.45, "volume": 9118127.0}, {"date": "2025-04-23", "close": 65.57, "volume": 10834850.0}, {"date": "2025-04-24", "close": 65.92, "volume": 7013973.0}, {"date": "2025-04-25", "close": 65.32, "volume": 5022331.0}, {"date": "2025-04-28", "close": 64.93, "volume": 7700420.0}, {"date": "2025-04-29", "close": 65.03, "volume": 9314682.0}, {"date": "2025-04-30", "close": 66.71, "volume": 12539510.0}, {"date": "2025-05-01", "close": 69.45, "volume": 20880060.0}, {"date": "2025-05-02", "close": 67.46, "volume": 14304960.0}, {"date": "2025-05-05", "close": 67.1, "volume": 10652810.0}, {"date": "2025-05-06", "close": 66.23, "volume": 6987315.0}, {"date": "2025-05-07", "close": 66.78, "volume": 9279914.0}, {"date": "2025-05-08", "close": 67.85, "volume": 9927778.0}, {"date": "2025-05-09", "close": 66.97, "volume": 6357680.0}, {"date": "2025-05-12", "close": 64.81, "volume": 20517400.0}, {"date": "2025-05-13", "close": 60.5, "volume": 19166170.0}, {"date": "2025-05-14", "close": 60.04, "volume": 13069860.0}, {"date": "2025-05-15", "close": 60.47, "volume": 11223100.0}, {"date": "2025-05-16", "close": 62.53, "volume": 10800110.0}, {"date": "2025-05-19", "close": 62.78, "volume": 7833915.0}, {"date": "2025-05-20", "close": 63.74, "volume": 7395723.0}, {"date": "2025-05-21", "close": 62.11, "volume": 6199706.0}, {"date": "2025-05-22", "close": 60.22, "volume": 10044290.0}, {"date": "2025-05-23", "close": 60.83, "volume": 8143085.0}, {"date": "2025-05-27", "close": 61.34, "volume": 7439932.0}, {"date": "2025-05-28", "close": 62.45, "volume": 9157560.0}, {"date": "2025-05-29", "close": 62.78, "volume": 10633170.0}, {"date": "2025-05-30", "close": 64.04, "volume": 13309080.0}, {"date": "2025-06-02", "close": 63.6, "volume": 6674938.0}, {"date": "2025-06-03", "close": 63.59, "volume": 6453716.0}, {"date": "2025-06-04", "close": 63.57, "volume": 5854114.0}, {"date": "2025-06-05", "close": 63.08, "volume": 6600790.0}, {"date": "2025-06-06", "close": 63.58, "volume": 3265796.0}, {"date": "2025-06-09", "close": 63.86, "volume": 3683956.0}, {"date": "2025-06-10", "close": 64.26, "volume": 5529664.0}, {"date": "2025-06-11", "close": 65.72, "volume": 7422438.0}, {"date": "2025-06-12", "close": 66.35, "volume": 6562684.0}, {"date": "2025-06-13", "close": 67.46, "volume": 7562262.0}, {"date": "2025-06-16", "close": 67.71, "volume": 7578448.0}, {"date": "2025-06-17", "close": 67.09, "volume": 6094147.0}, {"date": "2025-06-18", "close": 66.84, "volume": 5209806.0}, {"date": "2025-06-20", "close": 66.57, "volume": 11829890.0}, {"date": "2025-06-23", "close": 66.81, "volume": 6845635.0}, {"date": "2025-06-24", "close": 67.58, "volume": 10270560.0}, {"date": "2025-06-25", "close": 66.37, "volume": 7573589.0}, {"date": "2025-06-26", "close": 68.14, "volume": 8100059.0}, {"date": "2025-06-27", "close": 68.49, "volume": 5937351.0}, {"date": "2025-06-30", "close": 68.98, "volume": 6047223.0}, {"date": "2025-07-01", "close": 69.58, "volume": 5673386.0}, {"date": "2025-07-02", "close": 66.6, "volume": 10820110.0}, {"date": "2025-07-03", "close": 67.43, "volume": 3770987.0}, {"date": "2025-07-07", "close": 66.68, "volume": 6419036.0}, {"date": "2025-07-08", "close": 66.94, "volume": 4279605.0}, {"date": "2025-07-09", "close": 66.66, "volume": 6330122.0}, {"date": "2025-07-10", "close": 65.62, "volume": 6327975.0}, {"date": "2025-07-11", "close": 64.78, "volume": 7022490.0}, {"date": "2025-07-14", "close": 64.36, "volume": 6864509.0}, {"date": "2025-07-15", "close": 63.94, "volume": 5956059.0}, {"date": "2025-07-16", "close": 63.8, "volume": 5830963.0}, {"date": "2025-07-17", "close": 63.3, "volume": 7352264.0}, {"date": "2025-07-18", "close": 61.96, "volume": 8612043.0}, {"date": "2025-07-21", "close": 61.64, "volume": 7020363.0}, {"date": "2025-07-22", "close": 61.08, "volume": 6686925.0}, {"date": "2025-07-23", "close": 61.85, "volume": 5448640.0}, {"date": "2025-07-24", "close": 58.75, "volume": 12438600.0}, {"date": "2025-07-25", "close": 60.7, "volume": 10881920.0}, {"date": "2025-07-28", "close": 59.64, "volume": 8953575.0}, {"date": "2025-07-29", "close": 60.0, "volume": 11026760.0}, {"date": "2025-07-30", "close": 62.3, "volume": 15343840.0}, {"date": "2025-07-31", "close": 62.1, "volume": 27417850.0}, {"date": "2025-08-01", "close": 62.47, "volume": 11382010.0}, {"date": "2025-08-04", "close": 61.45, "volume": 7866240.0}, {"date": "2025-08-05", "close": 63.42, "volume": 9061866.0}, {"date": "2025-08-06", "close": 63.52, "volume": 5292166.0}, {"date": "2025-08-07", "close": 63.58, "volume": 4515500.0}, {"date": "2025-08-08", "close": 65.54, "volume": 6461670.0}, {"date": "2025-08-11", "close": 64.88, "volume": 5556335.0}, {"date": "2025-08-12", "close": 65.51, "volume": 4868675.0}, {"date": "2025-08-13", "close": 65.9, "volume": 5686290.0}, {"date": "2025-08-14", "close": 66.73, "volume": 5872715.0}, {"date": "2025-08-15", "close": 68.6, "volume": 8252531.0}, {"date": "2025-08-18", "close": 70.17, "volume": 9246348.0}, {"date": "2025-08-19", "close": 70.97, "volume": 5233136.0}, {"date": "2025-08-20", "close": 70.82, "volume": 4983974.0}, {"date": "2025-08-21", "close": 71.43, "volume": 7071358.0}, {"date": "2025-08-22", "close": 71.3, "volume": 6983571.0}, {"date": "2025-08-25", "close": 71.21, "volume": 4687170.0}, {"date": "2025-08-26", "close": 71.55, "volume": 5333468.0}, {"date": "2025-08-27", "close": 71.93, "volume": 3588113.0}, {"date": "2025-08-28", "close": 72.14, "volume": 5195201.0}, {"date": "2025-08-29", "close": 73.15, "volume": 6394440.0}, {"date": "2025-09-02", "close": 74.09, "volume": 8987905.0}, {"date": "2025-09-03", "close": 73.32, "volume": 6700646.0}, {"date": "2025-09-04", "close": 73.69, "volume": 4995135.0}, {"date": "2025-09-05", "close": 73.78, "volume": 5075189.0}, {"date": "2025-09-08", "close": 70.26, "volume": 13326380.0}, {"date": "2025-09-09", "close": 71.75, "volume": 10585460.0}, {"date": "2025-09-10", "close": 73.97, "volume": 11451740.0}, {"date": "2025-09-11", "close": 74.67, "volume": 9974611.0}, {"date": "2025-09-12", "close": 74.98, "volume": 6400838.0}, {"date": "2025-09-15", "close": 73.46, "volume": 7703360.0}, {"date": "2025-09-16", "close": 73.48, "volume": 6585020.0}, {"date": "2025-09-17", "close": 74.0, "volume": 4301546.0}, {"date": "2025-09-18", "close": 74.42, "volume": 5324732.0}, {"date": "2025-09-19", "close": 74.92, "volume": 13445820.0}, {"date": "2025-09-22", "close": 75.13, "volume": 7226584.0}, {"date": "2025-09-23", "close": 76.5, "volume": 5938867.0}, {"date": "2025-09-24", "close": 76.38, "volume": 6860507.0}, {"date": "2025-09-25", "close": 74.61, "volume": 6884243.0}, {"date": "2025-09-26", "close": 75.77, "volume": 4900774.0}, {"date": "2025-09-29", "close": 75.57, "volume": 6605459.0}, {"date": "2025-09-30", "close": 75.39, "volume": 7294212.0}, {"date": "2025-10-01", "close": 76.87, "volume": 11095160.0}, {"date": "2025-10-02", "close": 77.45, "volume": 4905815.0}, {"date": "2025-10-03", "close": 77.49, "volume": 7085382.0}, {"date": "2025-10-06", "close": 76.84, "volume": 5894811.0}, {"date": "2025-10-07", "close": 77.12, "volume": 4606499.0}, {"date": "2025-10-08", "close": 76.93, "volume": 5062612.0}, {"date": "2025-10-09", "close": 76.74, "volume": 5963898.0}, {"date": "2025-10-10", "close": 77.9, "volume": 8329882.0}, {"date": "2025-10-13", "close": 78.44, "volume": 8435993.0}, {"date": "2025-10-14", "close": 79.66, "volume": 12540030.0}, {"date": "2025-10-15", "close": 80.67, "volume": 11762210.0}, {"date": "2025-10-16", "close": 81.37, "volume": 7567878.0}, {"date": "2025-10-17", "close": 82.52, "volume": 6951683.0}, {"date": "2025-10-20", "close": 82.48, "volume": 5703563.0}, {"date": "2025-10-21", "close": 83.04, "volume": 6220401.0}, {"date": "2025-10-22", "close": 82.01, "volume": 6361145.0}, {"date": "2025-10-23", "close": 81.07, "volume": 6025904.0}, {"date": "2025-10-24", "close": 81.93, "volume": 5642460.0}, {"date": "2025-10-27", "close": 82.45, "volume": 6129008.0}, {"date": "2025-10-28", "close": 82.2, "volume": 9852797.0}, {"date": "2025-10-29", "close": 80.6, "volume": 14783510.0}, {"date": "2025-10-30", "close": 76.69, "volume": 14120160.0}, {"date": "2025-10-31", "close": 78.15, "volume": 9680843.0}, {"date": "2025-11-03", "close": 78.44, "volume": 8239595.0}, {"date": "2025-11-04", "close": 78.08, "volume": 7129495.0}, {"date": "2025-11-05", "close": 78.55, "volume": 6078985.0}, {"date": "2025-11-06", "close": 78.66, "volume": 5807614.0}, {"date": "2025-11-07", "close": 78.99, "volume": 4306246.0}, {"date": "2025-11-10", "close": 77.54, "volume": 6905288.0}, {"date": "2025-11-11", "close": 79.87, "volume": 5931745.0}, {"date": "2025-11-12", "close": 80.26, "volume": 9324632.0}, {"date": "2025-11-13", "close": 79.24, "volume": 7262543.0}, {"date": "2025-11-14", "close": 77.81, "volume": 5170917.0}, {"date": "2025-11-17", "close": 78.41, "volume": 8668478.0}, {"date": "2025-11-18", "close": 77.94, "volume": 6254458.0}, {"date": "2025-11-19", "close": 76.55, "volume": 7372130.0}, {"date": "2025-11-20", "close": 76.04, "volume": 5258091.0}, {"date": "2025-11-21", "close": 78.03, "volume": 6493214.0}, {"date": "2025-11-24", "close": 77.9, "volume": 9843432.0}, {"date": "2025-11-25", "close": 78.47, "volume": 4732684.0}, {"date": "2025-11-26", "close": 79.86, "volume": 7976463.0}, {"date": "2025-11-28", "close": 80.36, "volume": 2292136.0}, {"date": "2025-12-01", "close": 79.1, "volume": 6754424.0}, {"date": "2025-12-02", "close": 77.62, "volume": 7700857.0}, {"date": "2025-12-03", "close": 75.0, "volume": 8164509.0}, {"date": "2025-12-04", "close": 76.75, "volume": 8872740.0}, {"date": "2025-12-05", "close": 75.63, "volume": 7768387.0}, {"date": "2025-12-08", "close": 76.53, "volume": 8549676.0}, {"date": "2025-12-09", "close": 78.24, "volume": 12602170.0}, {"date": "2025-12-10", "close": 78.97, "volume": 14870230.0}, {"date": "2025-12-11", "close": 80.83, "volume": 11065330.0}, {"date": "2025-12-12", "close": 79.42, "volume": 6527178.0}, {"date": "2025-12-15", "close": 79.69, "volume": 5850883.0}, {"date": "2025-12-16", "close": 78.29, "volume": 4476737.0}, {"date": "2025-12-17", "close": 77.88, "volume": 6305263.0}, {"date": "2025-12-18", "close": 77.79, "volume": 6439378.0}, {"date": "2025-12-19", "close": 77.72, "volume": 12106570.0}, {"date": "2025-12-22", "close": 78.36, "volume": 5700635.0}, {"date": "2025-12-23", "close": 78.04, "volume": 4027021.0}, {"date": "2025-12-24", "close": 79.12, "volume": 1849287.0}, {"date": "2025-12-26", "close": 79.61, "volume": 3236486.0}, {"date": "2025-12-29", "close": 80.02, "volume": 4429779.0}, {"date": "2025-12-30", "close": 79.85, "volume": 3409874.0}, {"date": "2025-12-31", "close": 79.36, "volume": 3108074.0}, {"date": "2026-01-02", "close": 80.13, "volume": 5428443.0}, {"date": "2026-01-05", "close": 80.42, "volume": 8090756.0}, {"date": "2026-01-06", "close": 80.7, "volume": 10636760.0}, {"date": "2026-01-07", "close": 79.79, "volume": 5948755.0}, {"date": "2026-01-08", "close": 80.6, "volume": 7176498.0}, {"date": "2026-01-09", "close": 80.3, "volume": 7968732.0}, {"date": "2026-01-12", "close": 80.36, "volume": 7400955.0}, {"date": "2026-01-13", "close": 80.68, "volume": 8095232.0}, {"date": "2026-01-14", "close": 79.33, "volume": 4488050.0}, {"date": "2026-01-15", "close": 81.36, "volume": 10428350.0}, {"date": "2026-01-16", "close": 78.6, "volume": 9597889.0}, {"date": "2026-01-20", "close": 80.09, "volume": 10380040.0}, {"date": "2026-01-21", "close": 81.49, "volume": 9138931.0}, {"date": "2026-01-22", "close": 82.68, "volume": 6423450.0}, {"date": "2026-01-23", "close": 83.01, "volume": 7341004.0}, {"date": "2026-01-26", "close": 83.87, "volume": 9269552.0}, {"date": "2026-01-27", "close": 72.0, "volume": 44211470.0}, {"date": "2026-01-28", "close": 74.03, "volume": 13569720.0}, {"date": "2026-01-29", "close": 74.44, "volume": 10592230.0}, {"date": "2026-01-30", "close": 74.52, "volume": 10221470.0}, {"date": "2026-02-02", "close": 75.42, "volume": 10708980.0}, {"date": "2026-02-03", "close": 76.83, "volume": 7162148.0}, {"date": "2026-02-04", "close": 75.24, "volume": 11608520.0}, {"date": "2026-02-05", "close": 76.33, "volume": 8156640.0}, {"date": "2026-02-06", "close": 78.35, "volume": 7082751.0}, {"date": "2026-02-09", "close": 75.77, "volume": 10729430.0}, {"date": "2026-02-10", "close": 75.7, "volume": 13120320.0}, {"date": "2026-02-11", "close": 77.02, "volume": 10625430.0}, {"date": "2026-02-12", "close": 77.93, "volume": 8057600.0}, {"date": "2026-02-13", "close": 78.48, "volume": 6721020.0}, {"date": "2026-02-17", "close": 78.2, "volume": 5795354.0}, {"date": "2026-02-18", "close": 77.75, "volume": 5217247.0}, {"date": "2026-02-19", "close": 77.32, "volume": 5346110.0}, {"date": "2026-02-20", "close": 76.69, "volume": 6172898.0}, {"date": "2026-02-23", "close": 77.0, "volume": 6498893.0}, {"date": "2026-02-24", "close": 74.18, "volume": 12199430.0}, {"date": "2026-02-25", "close": 76.19, "volume": 8126226.0}, {"date": "2026-02-26", "close": 78.01, "volume": 6319378.0}, {"date": "2026-02-27", "close": 79.9, "volume": 14699350.0}, {"date": "2026-03-02", "close": 81.66, "volume": 12488710.0}, {"date": "2026-03-03", "close": 80.49, "volume": 7090906.0}, {"date": "2026-03-04", "close": 80.57, "volume": 6804710.0}, {"date": "2026-03-05", "close": 78.69, "volume": 10056200.0}, {"date": "2026-03-06", "close": 77.92, "volume": 7139743.0}, {"date": "2026-03-09", "close": 78.26, "volume": 6872305.0}, {"date": "2026-03-10", "close": 76.32, "volume": 6480819.0}, {"date": "2026-03-11", "close": 75.72, "volume": 5531464.0}, {"date": "2026-03-12", "close": 76.07, "volume": 7721049.0}, {"date": "2026-03-13", "close": 76.13, "volume": 4537876.0}, {"date": "2026-03-16", "close": 75.84, "volume": 5392874.0}, {"date": "2026-03-17", "close": 74.81, "volume": 8348745.0}, {"date": "2026-03-18", "close": 73.02, "volume": 7089710.0}, {"date": "2026-03-19", "close": 71.86, "volume": 9066931.0}, {"date": "2026-03-20", "close": 71.48, "volume": 18871390.0}, {"date": "2026-03-23", "close": 71.29, "volume": 8156426.0}, {"date": "2026-03-24", "close": 72.8, "volume": 8528246.0}, {"date": "2026-03-25", "close": 72.18, "volume": 5363762.0}, {"date": "2026-03-26", "close": 71.18, "volume": 4129058.0}, {"date": "2026-03-27", "close": 70.08, "volume": 6105505.0}, {"date": "2026-03-30", "close": 70.14, "volume": 7306198.0}, {"date": "2026-03-31", "close": 71.82, "volume": 7718858.0}, {"date": "2026-04-01", "close": 72.49, "volume": 5099788.0}, {"date": "2026-04-02", "close": 73.49, "volume": 6034577.0}, {"date": "2026-04-06", "close": 73.28, "volume": 4948700.0}, {"date": "2026-04-07", "close": 78.22, "volume": 16422460.0}, {"date": "2026-04-08", "close": 78.79, "volume": 6758554.0}, {"date": "2026-04-09", "close": 78.84, "volume": 5161137.0}, {"date": "2026-04-10", "close": 79.33, "volume": 6857835.0}, {"date": "2026-04-13", "close": 78.09, "volume": 6714745.0}, {"date": "2026-04-14", "close": 77.62, "volume": 6105015.0}, {"date": "2026-04-15", "close": 74.99, "volume": 8660949.0}, {"date": "2026-04-16", "close": 76.79, "volume": 10594720.0}, {"date": "2026-04-17", "close": 77.3, "volume": 8683663.0}, {"date": "2026-04-20", "close": 76.58, "volume": 7439691.0}, {"date": "2026-04-21", "close": 77.36, "volume": 7442527.0}, {"date": "2026-04-22", "close": 76.43, "volume": 5147971.0}, {"date": "2026-04-23", "close": 78.86, "volume": 9017513.0}, {"date": "2026-04-24", "close": 77.94, "volume": 7374346.0}, {"date": "2026-04-27", "close": 78.36, "volume": 5735071.0}, {"date": "2026-04-28", "close": 80.98, "volume": 8306951.0}, {"date": "2026-04-29", "close": 83.9, "volume": 7609601.0}, {"date": "2026-04-30", "close": 83.29, "volume": 8332098.0}, {"date": "2026-05-01", "close": 82.09, "volume": 4941894.0}, {"date": "2026-05-04", "close": 82.01, "volume": 5375694.0}, {"date": "2026-05-05", "close": 80.69, "volume": 7304698.0}, {"date": "2026-05-06", "close": 86.86, "volume": 15185200.0}, {"date": "2026-05-07", "close": 87.36, "volume": 9388716.0}, {"date": "2026-05-08", "close": 90.55, "volume": 11162660.0}, {"date": "2026-05-11", "close": 92.22, "volume": 12024380.0}, {"date": "2026-05-12", "close": 95.15, "volume": 12802560.0}, {"date": "2026-05-13", "close": 98.11, "volume": 12552650.0}, {"date": "2026-05-14", "close": 97.15, "volume": 9299641.0}, {"date": "2026-05-15", "close": 95.89, "volume": 8798380.0}, {"date": "2026-05-18", "close": 95.99, "volume": 7208687.0}, {"date": "2026-05-19", "close": 94.18, "volume": 12935770.0}, {"date": "2026-05-20", "close": 93.28, "volume": 7886210.0}, {"date": "2026-05-21", "close": 93.32, "volume": 6479005.0}, {"date": "2026-05-22", "close": 93.26, "volume": 4838610.0}, {"date": "2026-05-26", "close": 90.73, "volume": 5624429.0}, {"date": "2026-05-27", "close": 92.07, "volume": 5403371.0}, {"date": "2026-05-28", "close": 92.97, "volume": 6901906.0}, {"date": "2026-05-29", "close": 90.98, "volume": 9729968.0}, {"date": "2026-06-01", "close": 90.62, "volume": 5153847.0}, {"date": "2026-06-02", "close": 89.5, "volume": 5652045.0}, {"date": "2026-06-03", "close": 91.37, "volume": 7581483.0}, {"date": "2026-06-04", "close": 94.82, "volume": 12339780.0}, {"date": "2026-06-05", "close": 95.93, "volume": 9704795.0}, {"date": "2026-06-08", "close": 97.08, "volume": 6082306.0}, {"date": "2026-06-09", "close": 97.06, "volume": 6175991.0}, {"date": "2026-06-10", "close": 98.02, "volume": 8732714.0}, {"date": "2026-06-11", "close": 100.48, "volume": 14115920.0}, {"date": "2026-06-12", "close": 101.96, "volume": 11178450.0}, {"date": "2026-06-15", "close": 100.68, "volume": 7417116.0}, {"date": "2026-06-16", "close": 100.72, "volume": 5058168.0}, {"date": "2026-06-17", "close": 99.16, "volume": 6078259.0}, {"date": "2026-06-18", "close": 98.32, "volume": 21578830.0}, {"date": "2026-06-22", "close": 101.3, "volume": 9810553.0}, {"date": "2026-06-23", "close": 101.57, "volume": 6435317.0}, {"date": "2026-06-24", "close": 101.87, "volume": 8491224.0}, {"date": "2026-06-25", "close": 104.66, "volume": 8920355.0}, {"date": "2026-06-26", "close": 104.34, "volume": 9690891.0}, {"date": "2026-06-29", "close": 103.58, "volume": 4788389.0}, {"date": "2026-06-30", "close": 103.45, "volume": 5623498.0}, {"date": "2026-07-01", "close": 104.81, "volume": 7508400.0}, {"date": "2026-07-02", "close": 104.72, "volume": 5522758.0}, {"date": "2026-07-06", "close": 102.08, "volume": 5709882.0}, {"date": "2026-07-07", "close": 104.33, "volume": 4967277.0}, {"date": "2026-07-08", "close": 104.47, "volume": 4766555.0}, {"date": "2026-07-09", "close": 102.81, "volume": 8474175.0}, {"date": "2026-07-10", "close": 104.15, "volume": 9356258.0}, {"date": "2026-07-13", "close": 105.9, "volume": 7264352.0}, {"date": "2026-07-14", "close": 106.18, "volume": 11396140.0}, {"date": "2026-07-15", "close": 105.91, "volume": 6939634.0}, {"date": "2026-07-16", "close": 106.5, "volume": 12025140.0}, {"date": "2026-07-17", "close": 107.47, "volume": 6608659.0}, {"date": "2026-07-20", "close": 107.61, "volume": 6628846.0}, {"date": "2026-07-21", "close": 110.6, "volume": 9856298.0}, {"date": "2026-07-22", "close": 108.08, "volume": 9536251.0}, {"date": "2026-07-23", "close": 106.89, "volume": 5823895.0}, {"date": "2026-07-24", "close": 107.74, "volume": 5370540.0}, {"date": "2026-07-27", "close": 107.07, "volume": 7857618.0}, {"date": "2026-07-28", "close": 109.34, "volume": 6682269.0}, {"date": "2026-07-29", "close": 105.92, "volume": 7718243.0}, {"date": "2026-07-30", "close": 105.22, "volume": 7738249.0}, {"date": "2026-07-31", "close": 104.43, "volume": 7081286.0}, {"date": "2026-08-03", "close": 105.37, "volume": 5377252.0}, {"date": "2026-08-04", "close": 104.42, "volume": 7229227.0}, {"date": "2026-08-05", "close": 99.12, "volume": 18514640.0}, {"date": "2026-08-06", "close": 96.22, "volume": 10583040.0}, {"date": "2026-08-07", "close": 95.7, "volume": 12403390.0}], "refreshing": true}