{"ticker": "D", "overview": {"cik": "715957", "ticker": "D", "name": "DOMINION ENERGY, INC", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "425", "date": "2026-08-07", "title": "Form 425", "accession": "0001193125-26-340360", "price_sensitive": false}, {"form": "425", "date": "2026-08-07", "title": "Form 425", "accession": "0001104659-26-092381", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338347", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338310", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330689", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-327487", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326812", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-28", "title": "Form DEFM14A", "accession": "0001104659-26-087585", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321078", "price_sensitive": false}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0001193125-26-318236", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086699", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001193125-26-316224", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086667", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086666", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306223", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306177", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306175", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306174", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306172", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306167", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-084003", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-083963", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-083962", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001193125-26-304897", "price_sensitive": false}, {"form": "425", "date": "2026-07-06", "title": "Form 425", "accession": "0001193125-26-296253", "price_sensitive": false}]}, "description": "DOMINION ENERGY, INC trades as D on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 39 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": "D", "has_prices": true, "as_of": "2026-08-07", "last": 67.39, "prev_close": 66.8, "change": 0.5900000000000034, "change_pct": 0.008832335329341369, "session_volume": 4910502.0, "vwap_5": 67.68867133353136, "vwap_20": 69.8485466476275, "vwap_60": 67.9859867168485, "vwap_250": 63.03004570515583, "high_52w": 71.69, "low_52w": 57.08, "avg_volume_20": 3819565.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000278", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Dominion Energy, Inc", "who_key": "DOMINION ENERGY, INC", "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": "Electric Services", "country": "United States", "headline": "DOMINION ENERGY, INC moves to a 4.6% passive stake in D", "source_url": "https://www.sec.gov/Archives/edgar/data/715957/0000902219-26-000278-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001422848-26-000105", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Electric Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 8.4% passive stake in D", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000105-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0002100119-26-000412", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Dominion Energy, Inc", "who_key": "DOMINION ENERGY, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "DOMINION ENERGY, INC crosses 5% of D (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715957/0002100119-26-000412-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000268", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Dominion Energy, Inc", "who_key": "DOMINION ENERGY, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "DOMINION ENERGY, INC crosses 5% of D (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715957/0002100121-26-000268-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "HOUSE-2025-20030338-T42", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "tanley - Select UMA Account # 1\nJT Dominion Energy, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824562}, {"id": "HOUSE-2025-20032149-T21", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Professionally managed account.\nSP Dominion Energy, Inc. Common\nStock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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. Sheri Biggs sells D ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856242}, {"id": "HOUSE-2025-20026724-T0", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Dominion Energy, Inc. Common\nStock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \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": "On the Hill: Hon. Gerald E. Connolly sells D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026724.pdf", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915282}, {"id": "HOUSE-2025-20026726-T15", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nDominion Energy, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims D ($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": 932562}, {"id": "HOUSE-2025-20026732-T18", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "tanley - Select UMA Account # 1\nJT Dominion Energy, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944082}, {"id": "HOUSE-2025-20026533-T9", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "tanley - Select UMA Account # 1\nJT Dominion Energy, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988722}, {"id": "HOUSE-2024-20026314-T3", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "tanley - Select UMA Account # 1\nJT Dominion Energy, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017522}, {"id": "HOUSE-2024-20025404-T0", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Dominion Energy, Inc. Common\nStock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \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": "On the Hill: Hon. Gerald E. Connolly sells D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025404.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229202}, {"id": "HOUSE-2024-20025419-T35", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "tanley - Select UMA Account # 1\nJT Dominion Energy, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245042}, {"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-4", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Dominion Energy Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper buys D ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367442}, {"id": "HOUSE-2024-20024728-T0", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Dominion Energy, Inc. Common\nStock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \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": "On the Hill: Hon. Gerald E. Connolly sells D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024728.pdf", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381842}, {"id": "SENATE-a801ab6e6491477583183ead166fd778-0", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Dominion Energy Inc", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Gary C Peters sells D ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a801ab6e-6491-4775-8318-3ead166fd778/", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498482}, {"id": "HOUSE-2023-20024004-T0", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT Dominion Energy, Inc.", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \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": "On the Hill: Hon. Gerald E. Connolly sells D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024004.pdf", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563282}, {"id": "HOUSE-2023-20023973-T11", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Dominion Energy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603602}, {"id": "HOUSE-2023-20023833-T13", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Dominion Energy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps D ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648242}, {"id": "HOUSE-2023-20023816-T28", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nDominion Energy, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel sells D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658322}, {"id": "HOUSE-2023-20023575-T0", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT Dominion Energy, Inc.", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \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": "On the Hill: Hon. Gerald E. Connolly sells D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023575.pdf", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692882}, {"id": "HOUSE-2023-20023500-T17", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Dominion Energy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738962}, {"id": "HOUSE-2023-20023404-T135", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nDominion Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman trims D ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741842}, {"id": "HOUSE-2023-20023257-T15", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Dominion Energy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783602}, {"id": "HOUSE-2023-20023194-T5", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nDominion Energy, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel picks up D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790802}, {"id": "HOUSE-2023-20023194-T6", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "ate Notification\nDate\nAmount Cap.\nGains >\n$200?\nDominion Energy, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel picks up D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792242}, {"id": "HOUSE-2023-20023083-T36", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "0\nF S: New\nS O: Collins/Lofgren Family Trust\nSP Dominion Energy, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren dumps D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810962}, {"id": "HOUSE-2023-20022660-T0", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT Dominion Energy, Inc.", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \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": "On the Hill: Hon. Gerald E. Connolly sells D ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022660.pdf", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893042}, {"id": "HOUSE-2023-20022653-T82", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nDominion Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys D ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926162}, {"id": "HOUSE-2023-20022407-T39", "src": "CONGRESS", "ticker": "D", "cik": "", "company": "DOMINION ENERGY, INC", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nDominion Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys D ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975122}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000278", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Dominion Energy, Inc", "who_key": "DOMINION ENERGY, INC", "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": "Electric Services", "country": "United States", "headline": "DOMINION ENERGY, INC moves to a 4.6% passive stake in D", "source_url": "https://www.sec.gov/Archives/edgar/data/715957/0000902219-26-000278-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001422848-26-000105", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Electric Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 8.4% passive stake in D", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000105-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0002100119-26-000412", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Dominion Energy, Inc", "who_key": "DOMINION ENERGY, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "DOMINION ENERGY, INC crosses 5% of D (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715957/0002100119-26-000412-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000268", "src": "13DG", "ticker": "D", "cik": "715957", "company": "DOMINION ENERGY, INC", "company_raw": "DOMINION ENERGY, INC", "who": "Dominion Energy, Inc", "who_key": "DOMINION ENERGY, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "DOMINION ENERGY, INC crosses 5% of D (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715957/0002100121-26-000268-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Dominion Energy, Inc. Common Stock", "new_value": "DOMINION ENERGY, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000715957", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000715957", "applied": 1, "detected_at": "2026-09-11T07:47:09.248421"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 50001.0, "net": -19999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.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": 15001.0, "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": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 19005.0, "net": -15001.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 22008.0, "net": -22008.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026724.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024728.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024004.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023575.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022660.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022309.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-08-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021626.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026724.pdf"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2020-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2020-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2020-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-08-07", "title": "Form 425", "accession": "0001193125-26-340360", "price_sensitive": false}, {"form": "425", "date": "2026-08-07", "title": "Form 425", "accession": "0001104659-26-092381", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338347", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338310", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330689", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-327487", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326812", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-28", "title": "Form DEFM14A", "accession": "0001104659-26-087585", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321078", "price_sensitive": false}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0001193125-26-318236", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086699", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001193125-26-316224", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086667", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086666", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306223", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306177", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306175", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306174", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306172", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001193125-26-306167", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-084003", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-083963", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001104659-26-083962", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001193125-26-304897", "price_sensitive": false}, {"form": "425", "date": "2026-07-06", "title": "Form 425", "accession": "0001193125-26-296253", "price_sensitive": false}], "performance": {"ticker": "D", "has_prices": true, "summary": {"n": 12, "avg": 0.21817720447458647, "win_rate": 0.9166666666666666, "best": 0.5961629559450498, "worst": -0.008970588235294109, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 55.06, "return": 0.2239375227025063}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-26", "score": 0.0, "ref_price": 59.12, "return": 0.13988497970230046}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-03-28", "score": 0.0, "ref_price": 49.19, "return": 0.3699939011994309}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 42.22, "return": 0.5961629559450498}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 52.64, "return": 0.2802051671732523}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-08", "score": 0.0, "ref_price": 53.29, "return": 0.2645899793582286}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-07", "score": 0.0, "ref_price": 53.05, "return": 0.27031102733270507}, {"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": 55.97, "return": 0.20403787743433985}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 63.64, "return": 0.058925204274041486}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-12-01", "score": 0.0, "ref_price": 60.37, "return": 0.1162829219811165}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 61.11, "return": 0.10276550482736052}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 68.0, "return": -0.008970588235294109}]}, "price_series": [{"date": "2016-08-08", "close": 74.99, "volume": 2588613.0}, {"date": "2016-08-09", "close": 74.73, "volume": 7438491.0}, {"date": "2016-08-10", "close": 75.01, "volume": 5315017.0}, {"date": "2016-08-11", "close": 75.4, "volume": 3495052.0}, {"date": "2016-08-12", "close": 75.96, "volume": 3452784.0}, {"date": "2016-08-15", "close": 75.0, "volume": 1978651.0}, {"date": "2016-08-16", "close": 74.68, "volume": 4912908.0}, {"date": "2016-08-17", "close": 76.65, "volume": 4822026.0}, {"date": "2016-08-18", "close": 76.86, "volume": 4115943.0}, {"date": "2016-08-19", "close": 75.8, "volume": 3134504.0}, {"date": "2016-08-22", "close": 76.28, "volume": 2308195.0}, {"date": "2016-08-23", "close": 75.83, "volume": 2096191.0}, {"date": "2016-08-24", "close": 76.12, "volume": 2155391.0}, {"date": "2016-08-25", "close": 76.24, "volume": 2193255.0}, {"date": "2016-08-26", "close": 74.74, "volume": 3242742.0}, {"date": "2016-08-29", "close": 75.69, "volume": 3758852.0}, {"date": "2016-08-30", "close": 74.95, "volume": 2415477.0}, {"date": "2016-08-31", "close": 74.16, "volume": 3448820.0}, {"date": "2016-09-01", "close": 74.06, "volume": 2144244.0}, {"date": "2016-09-02", "close": 74.75, "volume": 1794941.0}, {"date": "2016-09-06", "close": 75.5, "volume": 2477423.0}, {"date": "2016-09-07", "close": 75.39, "volume": 1662533.0}, {"date": "2016-09-08", "close": 75.51, "volume": 2603231.0}, {"date": "2016-09-09", "close": 72.5, "volume": 2992485.0}, {"date": "2016-09-12", "close": 74.05, "volume": 3193365.0}, {"date": "2016-09-13", "close": 73.52, "volume": 3079119.0}, {"date": "2016-09-14", "close": 73.79, "volume": 1811986.0}, {"date": "2016-09-15", "close": 74.45, "volume": 2162971.0}, {"date": "2016-09-16", "close": 75.06, "volume": 4744365.0}, {"date": "2016-09-19", "close": 75.9, "volume": 2133317.0}, {"date": "2016-09-20", "close": 75.63, "volume": 2432142.0}, {"date": "2016-09-21", "close": 76.75, "volume": 2784743.0}, {"date": "2016-09-22", "close": 77.04, "volume": 2082722.0}, {"date": "2016-09-23", "close": 77.01, "volume": 2050553.0}, {"date": "2016-09-26", "close": 76.6, "volume": 2521747.0}, {"date": "2016-09-27", "close": 75.78, "volume": 2936914.0}, {"date": "2016-09-28", "close": 75.84, "volume": 2037478.0}, {"date": "2016-09-29", "close": 74.75, "volume": 2445979.0}, {"date": "2016-09-30", "close": 74.27, "volume": 3153613.0}, {"date": "2016-10-03", "close": 73.28, "volume": 2487534.0}, {"date": "2016-10-04", "close": 72.15, "volume": 3177488.0}, {"date": "2016-10-05", "close": 71.88, "volume": 3053058.0}, {"date": "2016-10-06", "close": 71.91, "volume": 2105780.0}, {"date": "2016-10-07", "close": 71.5, "volume": 1882703.0}, {"date": "2016-10-10", "close": 72.22, "volume": 1827580.0}, {"date": "2016-10-11", "close": 71.69, "volume": 2573308.0}, {"date": "2016-10-12", "close": 72.16, "volume": 1541202.0}, {"date": "2016-10-13", "close": 73.31, "volume": 3113715.0}, {"date": "2016-10-14", "close": 72.78, "volume": 1694062.0}, {"date": "2016-10-17", "close": 72.83, "volume": 1613688.0}, {"date": "2016-10-18", "close": 73.37, "volume": 1641800.0}, {"date": "2016-10-19", "close": 73.21, "volume": 1763275.0}, {"date": "2016-10-20", "close": 73.11, "volume": 1313779.0}, {"date": "2016-10-21", "close": 72.84, "volume": 1510791.0}, {"date": "2016-10-24", "close": 73.12, "volume": 2433042.0}, {"date": "2016-10-25", "close": 73.4, "volume": 2079495.0}, {"date": "2016-10-26", "close": 73.83, "volume": 1685624.0}, {"date": "2016-10-27", "close": 73.3, "volume": 1771477.0}, {"date": "2016-10-28", "close": 73.49, "volume": 1767661.0}, {"date": "2016-10-31", "close": 75.2, "volume": 4056570.0}, {"date": "2016-11-01", "close": 74.46, "volume": 2575992.0}, {"date": "2016-11-02", "close": 74.1, "volume": 2945186.0}, {"date": "2016-11-03", "close": 74.35, "volume": 1837924.0}, {"date": "2016-11-04", "close": 73.79, "volume": 2638073.0}, {"date": "2016-11-07", "close": 74.72, "volume": 2417584.0}, {"date": "2016-11-08", "close": 75.5, "volume": 1820797.0}, {"date": "2016-11-09", "close": 73.22, "volume": 3046302.0}, {"date": "2016-11-10", "close": 71.13, "volume": 4171462.0}, {"date": "2016-11-11", "close": 70.76, "volume": 2577751.0}, {"date": "2016-11-14", "close": 69.99, "volume": 4551717.0}, {"date": "2016-11-15", "close": 71.24, "volume": 3861340.0}, {"date": "2016-11-16", "close": 71.05, "volume": 2913757.0}, {"date": "2016-11-17", "close": 71.03, "volume": 2778275.0}, {"date": "2016-11-18", "close": 71.15, "volume": 2696455.0}, {"date": "2016-11-21", "close": 72.25, "volume": 2118482.0}, {"date": "2016-11-22", "close": 73.19, "volume": 3421407.0}, {"date": "2016-11-23", "close": 72.87, "volume": 3358893.0}, {"date": "2016-11-25", "close": 73.95, "volume": 1392659.0}, {"date": "2016-11-28", "close": 75.17, "volume": 2576933.0}, {"date": "2016-11-29", "close": 76.11, "volume": 3376858.0}, {"date": "2016-11-30", "close": 73.29, "volume": 4406989.0}, {"date": "2016-12-01", "close": 72.75, "volume": 3178074.0}, {"date": "2016-12-02", "close": 73.78, "volume": 2952469.0}, {"date": "2016-12-05", "close": 73.48, "volume": 2851263.0}, {"date": "2016-12-06", "close": 72.71, "volume": 2897866.0}, {"date": "2016-12-07", "close": 73.5, "volume": 3935360.0}, {"date": "2016-12-08", "close": 73.5, "volume": 1868998.0}, {"date": "2016-12-09", "close": 74.53, "volume": 2224946.0}, {"date": "2016-12-12", "close": 75.46, "volume": 2479247.0}, {"date": "2016-12-13", "close": 75.95, "volume": 2282004.0}, {"date": "2016-12-14", "close": 74.12, "volume": 3767002.0}, {"date": "2016-12-15", "close": 74.57, "volume": 2728967.0}, {"date": "2016-12-16", "close": 75.87, "volume": 5570654.0}, {"date": "2016-12-19", "close": 76.51, "volume": 2358577.0}, {"date": "2016-12-20", "close": 76.51, "volume": 2136436.0}, {"date": "2016-12-21", "close": 76.24, "volume": 1837291.0}, {"date": "2016-12-22", "close": 76.63, "volume": 1664824.0}, {"date": "2016-12-23", "close": 76.75, "volume": 1074153.0}, {"date": "2016-12-27", "close": 76.67, "volume": 1163464.0}, {"date": "2016-12-28", "close": 76.33, "volume": 1709961.0}, {"date": "2016-12-29", "close": 76.99, "volume": 2342683.0}, {"date": "2016-12-30", "close": 76.59, "volume": 2460027.0}, {"date": "2017-01-03", "close": 76.25, "volume": 3017519.0}, {"date": "2017-01-04", "close": 76.18, "volume": 3424510.0}, {"date": "2017-01-05", "close": 76.28, "volume": 2688036.0}, {"date": "2017-01-06", "close": 76.9, "volume": 1847832.0}, {"date": "2017-01-09", "close": 75.72, "volume": 1948159.0}, {"date": "2017-01-10", "close": 75.43, "volume": 1534164.0}, {"date": "2017-01-11", "close": 75.63, "volume": 1902366.0}, {"date": "2017-01-12", "close": 75.28, "volume": 2468805.0}, {"date": "2017-01-13", "close": 75.21, "volume": 1992740.0}, {"date": "2017-01-17", "close": 76.2, "volume": 2111330.0}, {"date": "2017-01-18", "close": 76.17, "volume": 1913870.0}, {"date": "2017-01-19", "close": 75.62, "volume": 1395759.0}, {"date": "2017-01-20", "close": 75.79, "volume": 1739289.0}, {"date": "2017-01-23", "close": 75.58, "volume": 1530681.0}, {"date": "2017-01-24", "close": 75.47, "volume": 1898206.0}, {"date": "2017-01-25", "close": 75.81, "volume": 2161131.0}, {"date": "2017-01-26", "close": 75.69, "volume": 1537626.0}, {"date": "2017-01-27", "close": 75.52, "volume": 1393811.0}, {"date": "2017-01-30", "close": 75.26, "volume": 2287021.0}, {"date": "2017-01-31", "close": 76.28, "volume": 3056121.0}, {"date": "2017-02-01", "close": 71.85, "volume": 7278275.0}, {"date": "2017-02-02", "close": 71.68, "volume": 4336019.0}, {"date": "2017-02-03", "close": 71.7, "volume": 3695117.0}, {"date": "2017-02-06", "close": 72.21, "volume": 3223772.0}, {"date": "2017-02-07", "close": 72.35, "volume": 2436242.0}, {"date": "2017-02-08", "close": 73.34, "volume": 2711560.0}, {"date": "2017-02-09", "close": 72.15, "volume": 3752794.0}, {"date": "2017-02-10", "close": 73.37, "volume": 3563804.0}, {"date": "2017-02-13", "close": 73.73, "volume": 2829003.0}, {"date": "2017-02-14", "close": 73.12, "volume": 2824251.0}, {"date": "2017-02-15", "close": 72.38, "volume": 3184321.0}, {"date": "2017-02-16", "close": 73.28, "volume": 3026285.0}, {"date": "2017-02-17", "close": 73.77, "volume": 3426440.0}, {"date": "2017-02-21", "close": 74.76, "volume": 3541201.0}, {"date": "2017-02-22", "close": 75.35, "volume": 3105743.0}, {"date": "2017-02-23", "close": 76.16, "volume": 2513319.0}, {"date": "2017-02-24", "close": 77.0, "volume": 2384726.0}, {"date": "2017-02-27", "close": 76.87, "volume": 3344738.0}, {"date": "2017-02-28", "close": 77.64, "volume": 2920354.0}, {"date": "2017-03-01", "close": 76.25, "volume": 2663158.0}, {"date": "2017-03-02", "close": 77.22, "volume": 2601659.0}, {"date": "2017-03-03", "close": 76.56, "volume": 2956027.0}, {"date": "2017-03-06", "close": 76.24, "volume": 1948118.0}, {"date": "2017-03-07", "close": 76.12, "volume": 2479730.0}, {"date": "2017-03-08", "close": 75.13, "volume": 1878504.0}, {"date": "2017-03-09", "close": 74.9, "volume": 1381837.0}, {"date": "2017-03-10", "close": 75.67, "volume": 1623676.0}, {"date": "2017-03-13", "close": 76.09, "volume": 2525014.0}, {"date": "2017-03-14", "close": 76.33, "volume": 2088974.0}, {"date": "2017-03-15", "close": 77.85, "volume": 2779689.0}, {"date": "2017-03-16", "close": 76.8, "volume": 2652318.0}, {"date": "2017-03-17", "close": 77.12, "volume": 3797826.0}, {"date": "2017-03-20", "close": 76.83, "volume": 2149325.0}, {"date": "2017-03-21", "close": 78.21, "volume": 3247039.0}, {"date": "2017-03-22", "close": 78.65, "volume": 3121725.0}, {"date": "2017-03-23", "close": 78.26, "volume": 2618107.0}, {"date": "2017-03-24", "close": 78.26, "volume": 2367274.0}, {"date": "2017-03-27", "close": 77.92, "volume": 2548696.0}, {"date": "2017-03-28", "close": 78.06, "volume": 2869038.0}, {"date": "2017-03-29", "close": 77.67, "volume": 1791408.0}, {"date": "2017-03-30", "close": 77.41, "volume": 1520551.0}, {"date": "2017-03-31", "close": 77.57, "volume": 2050534.0}, {"date": "2017-04-03", "close": 77.74, "volume": 1991470.0}, {"date": "2017-04-04", "close": 77.62, "volume": 1985614.0}, {"date": "2017-04-05", "close": 77.96, "volume": 1839556.0}, {"date": "2017-04-06", "close": 78.21, "volume": 2781672.0}, {"date": "2017-04-07", "close": 77.59, "volume": 2160496.0}, {"date": "2017-04-10", "close": 77.91, "volume": 1809531.0}, {"date": "2017-04-11", "close": 77.48, "volume": 1814223.0}, {"date": "2017-04-12", "close": 77.93, "volume": 2246692.0}, {"date": "2017-04-13", "close": 77.53, "volume": 2637247.0}, {"date": "2017-04-17", "close": 77.94, "volume": 2751544.0}, {"date": "2017-04-18", "close": 77.99, "volume": 2540680.0}, {"date": "2017-04-19", "close": 77.34, "volume": 1883806.0}, {"date": "2017-04-20", "close": 77.36, "volume": 2603619.0}, {"date": "2017-04-21", "close": 77.54, "volume": 3471946.0}, {"date": "2017-04-24", "close": 78.07, "volume": 2543271.0}, {"date": "2017-04-25", "close": 77.7, "volume": 1787586.0}, {"date": "2017-04-26", "close": 77.49, "volume": 1505814.0}, {"date": "2017-04-27", "close": 77.69, "volume": 1593258.0}, {"date": "2017-04-28", "close": 77.43, "volume": 2001585.0}, {"date": "2017-05-01", "close": 76.94, "volume": 1641509.0}, {"date": "2017-05-02", "close": 77.22, "volume": 1251822.0}, {"date": "2017-05-03", "close": 76.57, "volume": 2251976.0}, {"date": "2017-05-04", "close": 77.3, "volume": 2445404.0}, {"date": "2017-05-05", "close": 78.23, "volume": 2291156.0}, {"date": "2017-05-08", "close": 78.53, "volume": 2064885.0}, {"date": "2017-05-09", "close": 77.48, "volume": 1553845.0}, {"date": "2017-05-10", "close": 77.73, "volume": 1921372.0}, {"date": "2017-05-11", "close": 77.61, "volume": 1423309.0}, {"date": "2017-05-12", "close": 77.93, "volume": 1469713.0}, {"date": "2017-05-15", "close": 77.97, "volume": 1818820.0}, {"date": "2017-05-16", "close": 77.21, "volume": 2254824.0}, {"date": "2017-05-17", "close": 77.48, "volume": 2542351.0}, {"date": "2017-05-18", "close": 78.32, "volume": 3371070.0}, {"date": "2017-05-19", "close": 78.59, "volume": 2718627.0}, {"date": "2017-05-22", "close": 79.7, "volume": 2354155.0}, {"date": "2017-05-23", "close": 79.71, "volume": 2119273.0}, {"date": "2017-05-24", "close": 80.29, "volume": 1536654.0}, {"date": "2017-05-25", "close": 80.97, "volume": 1875547.0}, {"date": "2017-05-26", "close": 81.03, "volume": 2080678.0}, {"date": "2017-05-30", "close": 81.02, "volume": 1876778.0}, {"date": "2017-05-31", "close": 80.77, "volume": 2416937.0}, {"date": "2017-06-01", "close": 81.41, "volume": 2271498.0}, {"date": "2017-06-02", "close": 81.2, "volume": 2530086.0}, {"date": "2017-06-05", "close": 80.68, "volume": 2377391.0}, {"date": "2017-06-06", "close": 80.3, "volume": 2304997.0}, {"date": "2017-06-07", "close": 80.46, "volume": 3375954.0}, {"date": "2017-06-08", "close": 79.67, "volume": 2945435.0}, {"date": "2017-06-09", "close": 79.28, "volume": 3854502.0}, {"date": "2017-06-12", "close": 79.46, "volume": 1990456.0}, {"date": "2017-06-13", "close": 79.37, "volume": 2483750.0}, {"date": "2017-06-14", "close": 79.99, "volume": 3191388.0}, {"date": "2017-06-15", "close": 80.18, "volume": 2610748.0}, {"date": "2017-06-16", "close": 80.71, "volume": 4581795.0}, {"date": "2017-06-19", "close": 80.37, "volume": 2930057.0}, {"date": "2017-06-20", "close": 80.2, "volume": 2382033.0}, {"date": "2017-06-21", "close": 79.16, "volume": 2542357.0}, {"date": "2017-06-22", "close": 78.93, "volume": 2518322.0}, {"date": "2017-06-23", "close": 78.39, "volume": 3807137.0}, {"date": "2017-06-26", "close": 78.65, "volume": 4213749.0}, {"date": "2017-06-27", "close": 77.9, "volume": 3296767.0}, {"date": "2017-06-28", "close": 77.05, "volume": 3124960.0}, {"date": "2017-06-29", "close": 77.06, "volume": 3797929.0}, {"date": "2017-06-30", "close": 76.63, "volume": 2944726.0}, {"date": "2017-07-03", "close": 76.1, "volume": 1375176.0}, {"date": "2017-07-05", "close": 75.8, "volume": 3046157.0}, {"date": "2017-07-06", "close": 75.72, "volume": 2033463.0}, {"date": "2017-07-07", "close": 75.79, "volume": 1631012.0}, {"date": "2017-07-10", "close": 75.6, "volume": 3585437.0}, {"date": "2017-07-11", "close": 76.03, "volume": 2651016.0}, {"date": "2017-07-12", "close": 76.58, "volume": 2345690.0}, {"date": "2017-07-13", "close": 76.11, "volume": 1561623.0}, {"date": "2017-07-14", "close": 76.55, "volume": 1729868.0}, {"date": "2017-07-17", "close": 76.62, "volume": 1314528.0}, {"date": "2017-07-18", "close": 76.86, "volume": 1568737.0}, {"date": "2017-07-19", "close": 76.98, "volume": 1407287.0}, {"date": "2017-07-20", "close": 76.95, "volume": 2209660.0}, {"date": "2017-07-21", "close": 77.57, "volume": 2312165.0}, {"date": "2017-07-24", "close": 76.77, "volume": 1818407.0}, {"date": "2017-07-25", "close": 76.79, "volume": 1782791.0}, {"date": "2017-07-26", "close": 77.05, "volume": 1395443.0}, {"date": "2017-07-27", "close": 77.12, "volume": 1553336.0}, {"date": "2017-07-28", "close": 76.99, "volume": 1215869.0}, {"date": "2017-07-31", "close": 77.18, "volume": 1943614.0}, {"date": "2017-08-01", "close": 77.3, "volume": 1967728.0}, {"date": "2017-08-02", "close": 77.86, "volume": 1674225.0}, {"date": "2017-08-03", "close": 78.4, "volume": 2584298.0}, {"date": "2017-08-04", "close": 78.08, "volume": 2025932.0}, {"date": "2017-08-07", "close": 77.92, "volume": 1629407.0}, {"date": "2017-08-08", "close": 77.96, "volume": 1266812.0}, {"date": "2017-08-09", "close": 77.84, "volume": 1596517.0}, {"date": "2017-08-10", "close": 77.82, "volume": 1581516.0}, {"date": "2017-08-11", "close": 77.39, "volume": 1462487.0}, {"date": "2017-08-14", "close": 77.68, "volume": 1534078.0}, {"date": "2017-08-15", "close": 77.9, "volume": 3282768.0}, {"date": "2017-08-16", "close": 78.24, "volume": 3045709.0}, {"date": "2017-08-17", "close": 78.12, "volume": 1695951.0}, {"date": "2017-08-18", "close": 78.69, "volume": 2303023.0}, {"date": "2017-08-21", "close": 78.74, "volume": 1325316.0}, {"date": "2017-08-22", "close": 78.97, "volume": 1420886.0}, {"date": "2017-08-23", "close": 79.22, "volume": 1588755.0}, {"date": "2017-08-24", "close": 79.45, "volume": 2055978.0}, {"date": "2017-08-25", "close": 80.08, "volume": 2475918.0}, {"date": "2017-08-28", "close": 80.14, "volume": 1700881.0}, {"date": "2017-08-29", "close": 80.24, "volume": 2065061.0}, {"date": "2017-08-30", "close": 78.82, "volume": 1726965.0}, {"date": "2017-08-31", "close": 78.77, "volume": 2010335.0}, {"date": "2017-09-01", "close": 78.33, "volume": 1547484.0}, {"date": "2017-09-05", "close": 78.19, "volume": 2603522.0}, {"date": "2017-09-06", "close": 77.99, "volume": 2120347.0}, {"date": "2017-09-07", "close": 78.25, "volume": 3107848.0}, {"date": "2017-09-08", "close": 79.24, "volume": 2208465.0}, {"date": "2017-09-11", "close": 79.92, "volume": 2393082.0}, {"date": "2017-09-12", "close": 78.18, "volume": 2747914.0}, {"date": "2017-09-13", "close": 78.07, "volume": 2061391.0}, {"date": "2017-09-14", "close": 79.17, "volume": 3020803.0}, {"date": "2017-09-15", "close": 79.5, "volume": 6853073.0}, {"date": "2017-09-18", "close": 78.55, "volume": 2470787.0}, {"date": "2017-09-19", "close": 78.33, "volume": 2463527.0}, {"date": "2017-09-20", "close": 77.62, "volume": 2095290.0}, {"date": "2017-09-21", "close": 77.3, "volume": 1256309.0}, {"date": "2017-09-22", "close": 77.04, "volume": 1838987.0}, {"date": "2017-09-25", "close": 78.02, "volume": 2325741.0}, {"date": "2017-09-26", "close": 78.21, "volume": 2131174.0}, {"date": "2017-09-27", "close": 76.78, "volume": 3500095.0}, {"date": "2017-09-28", "close": 77.03, "volume": 1933322.0}, {"date": "2017-09-29", "close": 76.93, "volume": 2426945.0}, {"date": "2017-10-02", "close": 76.74, "volume": 2131338.0}, {"date": "2017-10-03", "close": 75.95, "volume": 2254632.0}, {"date": "2017-10-04", "close": 76.87, "volume": 2275843.0}, {"date": "2017-10-05", "close": 76.81, "volume": 1913079.0}, {"date": "2017-10-06", "close": 76.81, "volume": 1497313.0}, {"date": "2017-10-09", "close": 76.64, "volume": 1304139.0}, {"date": "2017-10-10", "close": 77.74, "volume": 2005131.0}, {"date": "2017-10-11", "close": 78.01, "volume": 2255917.0}, {"date": "2017-10-12", "close": 78.63, "volume": 1875158.0}, {"date": "2017-10-13", "close": 78.62, "volume": 1725324.0}, {"date": "2017-10-16", "close": 79.03, "volume": 2365484.0}, {"date": "2017-10-17", "close": 78.96, "volume": 1955483.0}, {"date": "2017-10-18", "close": 78.88, "volume": 2065390.0}, {"date": "2017-10-19", "close": 79.95, "volume": 2498913.0}, {"date": "2017-10-20", "close": 80.0, "volume": 2196368.0}, {"date": "2017-10-23", "close": 80.38, "volume": 2016208.0}, {"date": "2017-10-24", "close": 80.35, "volume": 1846132.0}, {"date": "2017-10-25", "close": 79.68, "volume": 2416084.0}, {"date": "2017-10-26", "close": 80.41, "volume": 3390460.0}, {"date": "2017-10-27", "close": 80.51, "volume": 2161384.0}, {"date": "2017-10-30", "close": 81.48, "volume": 2577891.0}, {"date": "2017-10-31", "close": 81.14, "volume": 2827687.0}, {"date": "2017-11-01", "close": 80.49, "volume": 2118313.0}, {"date": "2017-11-02", "close": 80.84, "volume": 2238084.0}, {"date": "2017-11-03", "close": 80.67, "volume": 2183158.0}, {"date": "2017-11-06", "close": 80.56, "volume": 1701022.0}, {"date": "2017-11-07", "close": 81.39, "volume": 1698149.0}, {"date": "2017-11-08", "close": 80.88, "volume": 1973968.0}, {"date": "2017-11-09", "close": 81.24, "volume": 1430693.0}, {"date": "2017-11-10", "close": 80.81, "volume": 1736032.0}, {"date": "2017-11-13", "close": 81.85, "volume": 1631267.0}, {"date": "2017-11-14", "close": 82.84, "volume": 2454270.0}, {"date": "2017-11-15", "close": 82.23, "volume": 1828010.0}, {"date": "2017-11-16", "close": 81.96, "volume": 1288365.0}, {"date": "2017-11-17", "close": 81.32, "volume": 1705386.0}, {"date": "2017-11-20", "close": 81.15, "volume": 1486425.0}, {"date": "2017-11-21", "close": 81.37, "volume": 2314953.0}, {"date": "2017-11-22", "close": 82.16, "volume": 1744884.0}, {"date": "2017-11-24", "close": 82.21, "volume": 797443.0}, {"date": "2017-11-27", "close": 82.96, "volume": 2305414.0}, {"date": "2017-11-28", "close": 83.94, "volume": 2255559.0}, {"date": "2017-11-29", "close": 84.0, "volume": 2603422.0}, {"date": "2017-11-30", "close": 84.13, "volume": 3120878.0}, {"date": "2017-12-01", "close": 83.57, "volume": 2566054.0}, {"date": "2017-12-04", "close": 83.55, "volume": 2036035.0}, {"date": "2017-12-05", "close": 83.12, "volume": 1986270.0}, {"date": "2017-12-06", "close": 83.53, "volume": 1709827.0}, {"date": "2017-12-07", "close": 83.68, "volume": 1979556.0}, {"date": "2017-12-08", "close": 83.88, "volume": 1477299.0}, {"date": "2017-12-11", "close": 84.14, "volume": 1988921.0}, {"date": "2017-12-12", "close": 83.43, "volume": 2409715.0}, {"date": "2017-12-13", "close": 84.11, "volume": 2460877.0}, {"date": "2017-12-14", "close": 84.38, "volume": 2202632.0}, {"date": "2017-12-15", "close": 84.91, "volume": 5872632.0}, {"date": "2017-12-18", "close": 82.75, "volume": 3343865.0}, {"date": "2017-12-19", "close": 81.34, "volume": 2445621.0}, {"date": "2017-12-20", "close": 80.59, "volume": 2150985.0}, {"date": "2017-12-21", "close": 80.65, "volume": 2516347.0}, {"date": "2017-12-22", "close": 80.44, "volume": 1755310.0}, {"date": "2017-12-26", "close": 80.33, "volume": 1581467.0}, {"date": "2017-12-27", "close": 80.66, "volume": 1742834.0}, {"date": "2017-12-28", "close": 81.07, "volume": 1338337.0}, {"date": "2017-12-29", "close": 81.06, "volume": 3347351.0}, {"date": "2018-01-02", "close": 80.28, "volume": 2163551.0}, {"date": "2018-01-03", "close": 77.19, "volume": 14586530.0}, {"date": "2018-01-04", "close": 76.83, "volume": 7128718.0}, {"date": "2018-01-05", "close": 76.84, "volume": 5756643.0}, {"date": "2018-01-08", "close": 78.02, "volume": 5569951.0}, {"date": "2018-01-09", "close": 77.21, "volume": 3484434.0}, {"date": "2018-01-10", "close": 76.21, "volume": 3978003.0}, {"date": "2018-01-11", "close": 76.21, "volume": 3545778.0}, {"date": "2018-01-12", "close": 75.94, "volume": 4350504.0}, {"date": "2018-01-16", "close": 75.27, "volume": 9013817.0}, {"date": "2018-01-17", "close": 75.5, "volume": 4976827.0}, {"date": "2018-01-18", "close": 74.89, "volume": 6801100.0}, {"date": "2018-01-19", "close": 74.99, "volume": 6522310.0}, {"date": "2018-01-22", "close": 74.89, "volume": 4357994.0}, {"date": "2018-01-23", "close": 75.71, "volume": 5204203.0}, {"date": "2018-01-24", "close": 75.56, "volume": 5275719.0}, {"date": "2018-01-25", "close": 76.69, "volume": 3915220.0}, {"date": "2018-01-26", "close": 75.5, "volume": 5243784.0}, {"date": "2018-01-29", "close": 75.09, "volume": 4829419.0}, {"date": "2018-01-30", "close": 75.32, "volume": 4797902.0}, {"date": "2018-01-31", "close": 76.44, "volume": 7018436.0}, {"date": "2018-02-01", "close": 75.9, "volume": 4069538.0}, {"date": "2018-02-02", "close": 75.68, "volume": 3522084.0}, {"date": "2018-02-05", "close": 74.69, "volume": 4644670.0}, {"date": "2018-02-06", "close": 74.11, "volume": 6910208.0}, {"date": "2018-02-07", "close": 73.76, "volume": 4908433.0}, {"date": "2018-02-08", "close": 73.31, "volume": 4079928.0}, {"date": "2018-02-09", "close": 74.38, "volume": 4628765.0}, {"date": "2018-02-12", "close": 75.26, "volume": 4416253.0}, {"date": "2018-02-13", "close": 75.07, "volume": 3395217.0}, {"date": "2018-02-14", "close": 74.34, "volume": 2885764.0}, {"date": "2018-02-15", "close": 75.42, "volume": 3118035.0}, {"date": "2018-02-16", "close": 75.8, "volume": 3529512.0}, {"date": "2018-02-20", "close": 74.75, "volume": 4264770.0}, {"date": "2018-02-21", "close": 73.54, "volume": 3821669.0}, {"date": "2018-02-22", "close": 73.58, "volume": 2449074.0}, {"date": "2018-02-23", "close": 75.52, "volume": 2055756.0}, {"date": "2018-02-26", "close": 75.99, "volume": 2970617.0}, {"date": "2018-02-27", "close": 74.26, "volume": 4115758.0}, {"date": "2018-02-28", "close": 74.07, "volume": 4714139.0}, {"date": "2018-03-01", "close": 72.35, "volume": 4832425.0}, {"date": "2018-03-02", "close": 72.5, "volume": 3535832.0}, {"date": "2018-03-05", "close": 73.7, "volume": 3391811.0}, {"date": "2018-03-06", "close": 72.92, "volume": 2421726.0}, {"date": "2018-03-07", "close": 72.89, "volume": 2368277.0}, {"date": "2018-03-08", "close": 72.83, "volume": 4642034.0}, {"date": "2018-03-09", "close": 72.87, "volume": 4147886.0}, {"date": "2018-03-12", "close": 72.97, "volume": 4782801.0}, {"date": "2018-03-13", "close": 73.0, "volume": 4093222.0}, {"date": "2018-03-14", "close": 73.52, "volume": 3367459.0}, {"date": "2018-03-15", "close": 71.24, "volume": 8076091.0}, {"date": "2018-03-16", "close": 70.61, "volume": 12427120.0}, {"date": "2018-03-19", "close": 69.15, "volume": 8221168.0}, {"date": "2018-03-20", "close": 68.45, "volume": 5464527.0}, {"date": "2018-03-21", "close": 67.64, "volume": 6005798.0}, {"date": "2018-03-22", "close": 67.87, "volume": 6911450.0}, {"date": "2018-03-23", "close": 67.3, "volume": 4956189.0}, {"date": "2018-03-26", "close": 68.1, "volume": 3149406.0}, {"date": "2018-03-27", "close": 69.22, "volume": 4284252.0}, {"date": "2018-03-28", "close": 67.79, "volume": 12337210.0}, {"date": "2018-03-29", "close": 67.43, "volume": 9174469.0}, {"date": "2018-04-02", "close": 67.09, "volume": 6679061.0}, {"date": "2018-04-03", "close": 67.33, "volume": 6092534.0}, {"date": "2018-04-04", "close": 66.95, "volume": 4291189.0}, {"date": "2018-04-05", "close": 67.34, "volume": 4470225.0}, {"date": "2018-04-06", "close": 66.22, "volume": 5208239.0}, {"date": "2018-04-09", "close": 66.37, "volume": 4602087.0}, {"date": "2018-04-10", "close": 65.5, "volume": 5275466.0}, {"date": "2018-04-11", "close": 64.88, "volume": 4882265.0}, {"date": "2018-04-12", "close": 64.07, "volume": 4656493.0}, {"date": "2018-04-13", "close": 63.94, "volume": 5483348.0}, {"date": "2018-04-16", "close": 64.73, "volume": 5019318.0}, {"date": "2018-04-17", "close": 65.69, "volume": 4728301.0}, {"date": "2018-04-18", "close": 66.07, "volume": 4606213.0}, {"date": "2018-04-19", "close": 66.06, "volume": 4999337.0}, {"date": "2018-04-20", "close": 65.33, "volume": 4399252.0}, {"date": "2018-04-23", "close": 64.89, "volume": 3586748.0}, {"date": "2018-04-24", "close": 64.78, "volume": 4818664.0}, {"date": "2018-04-25", "close": 64.8, "volume": 3424389.0}, {"date": "2018-04-26", "close": 65.0, "volume": 4612458.0}, {"date": "2018-04-27", "close": 66.35, "volume": 5518405.0}, {"date": "2018-04-30", "close": 66.56, "volume": 3657437.0}, {"date": "2018-05-01", "close": 66.27, "volume": 3849786.0}, {"date": "2018-05-02", "close": 66.19, "volume": 2591466.0}, {"date": "2018-05-03", "close": 65.53, "volume": 2957532.0}, {"date": "2018-05-04", "close": 65.57, "volume": 2396505.0}, {"date": "2018-05-07", "close": 65.08, "volume": 2708058.0}, {"date": "2018-05-08", "close": 63.14, "volume": 3396040.0}, {"date": "2018-05-09", "close": 62.67, "volume": 3635818.0}, {"date": "2018-05-10", "close": 64.06, "volume": 3682527.0}, {"date": "2018-05-11", "close": 64.7, "volume": 2933480.0}, {"date": "2018-05-14", "close": 64.23, "volume": 4293984.0}, {"date": "2018-05-15", "close": 64.52, "volume": 4600668.0}, {"date": "2018-05-16", "close": 63.77, "volume": 4406896.0}, {"date": "2018-05-17", "close": 63.68, "volume": 2781076.0}, {"date": "2018-05-18", "close": 63.29, "volume": 4195112.0}, {"date": "2018-05-21", "close": 63.72, "volume": 3561377.0}, {"date": "2018-05-22", "close": 63.82, "volume": 3357202.0}, {"date": "2018-05-23", "close": 63.91, "volume": 5105681.0}, {"date": "2018-05-24", "close": 64.0, "volume": 4347080.0}, {"date": "2018-05-25", "close": 64.17, "volume": 2991158.0}, {"date": "2018-05-29", "close": 64.34, "volume": 4842370.0}, {"date": "2018-05-30", "close": 64.52, "volume": 4616940.0}, {"date": "2018-05-31", "close": 64.19, "volume": 4432634.0}, {"date": "2018-06-01", "close": 63.36, "volume": 3405195.0}, {"date": "2018-06-04", "close": 62.64, "volume": 2799227.0}, {"date": "2018-06-05", "close": 62.77, "volume": 3495922.0}, {"date": "2018-06-06", "close": 61.75, "volume": 4396322.0}, {"date": "2018-06-07", "close": 62.39, "volume": 4229837.0}, {"date": "2018-06-08", "close": 62.6, "volume": 3168092.0}, {"date": "2018-06-11", "close": 63.21, "volume": 5336471.0}, {"date": "2018-06-12", "close": 64.89, "volume": 7530886.0}, {"date": "2018-06-13", "close": 64.31, "volume": 5016813.0}, {"date": "2018-06-14", "close": 65.52, "volume": 5608106.0}, {"date": "2018-06-15", "close": 66.31, "volume": 9724644.0}, {"date": "2018-06-18", "close": 66.0, "volume": 5133329.0}, {"date": "2018-06-19", "close": 66.94, "volume": 6769126.0}, {"date": "2018-06-20", "close": 66.43, "volume": 5238575.0}, {"date": "2018-06-21", "close": 66.6, "volume": 3989943.0}, {"date": "2018-06-22", "close": 66.94, "volume": 3525073.0}, {"date": "2018-06-25", "close": 67.88, "volume": 3535611.0}, {"date": "2018-06-26", "close": 67.54, "volume": 3700551.0}, {"date": "2018-06-27", "close": 68.03, "volume": 2873659.0}, {"date": "2018-06-28", "close": 68.47, "volume": 3679522.0}, {"date": "2018-06-29", "close": 68.18, "volume": 3106678.0}, {"date": "2018-07-02", "close": 68.45, "volume": 2628710.0}, {"date": "2018-07-03", "close": 69.31, "volume": 2246600.0}, {"date": "2018-07-05", "close": 69.74, "volume": 3496665.0}, {"date": "2018-07-06", "close": 70.02, "volume": 2583554.0}, {"date": "2018-07-09", "close": 68.08, "volume": 3250250.0}, {"date": "2018-07-10", "close": 69.08, "volume": 3585981.0}, {"date": "2018-07-11", "close": 69.56, "volume": 3597040.0}, {"date": "2018-07-12", "close": 70.06, "volume": 4705035.0}, {"date": "2018-07-13", "close": 69.99, "volume": 2574809.0}, {"date": "2018-07-16", "close": 69.88, "volume": 2744752.0}, {"date": "2018-07-17", "close": 70.38, "volume": 3019429.0}, {"date": "2018-07-18", "close": 69.95, "volume": 1979132.0}, {"date": "2018-07-19", "close": 72.0, "volume": 6344817.0}, {"date": "2018-07-20", "close": 71.27, "volume": 4128299.0}, {"date": "2018-07-23", "close": 70.99, "volume": 2910255.0}, {"date": "2018-07-24", "close": 70.91, "volume": 3273429.0}, {"date": "2018-07-25", "close": 71.03, "volume": 2272565.0}, {"date": "2018-07-26", "close": 71.5, "volume": 3292437.0}, {"date": "2018-07-27", "close": 71.26, "volume": 2588009.0}, {"date": "2018-07-30", "close": 71.19, "volume": 2908378.0}, {"date": "2018-07-31", "close": 71.71, "volume": 4510836.0}, {"date": "2018-08-01", "close": 70.32, "volume": 4736108.0}, {"date": "2018-08-02", "close": 71.14, "volume": 2893645.0}, {"date": "2018-08-03", "close": 72.12, "volume": 2555099.0}, {"date": "2018-08-06", "close": 71.75, "volume": 2423984.0}, {"date": "2018-08-07", "close": 71.07, "volume": 2987523.0}, {"date": "2018-08-08", "close": 70.72, "volume": 2773906.0}, {"date": "2018-08-09", "close": 71.03, "volume": 1484258.0}, {"date": "2018-08-10", "close": 70.69, "volume": 2572799.0}, {"date": "2018-08-13", "close": 69.82, "volume": 5385508.0}, {"date": "2018-08-14", "close": 69.66, "volume": 4524326.0}, {"date": "2018-08-15", "close": 70.25, "volume": 4535932.0}, {"date": "2018-08-16", "close": 71.13, "volume": 2838310.0}, {"date": "2018-08-17", "close": 71.75, "volume": 2850593.0}, {"date": "2018-08-20", "close": 71.78, "volume": 2070813.0}, {"date": "2018-08-21", "close": 71.62, "volume": 1877250.0}, {"date": "2018-08-22", "close": 71.29, "volume": 2088531.0}, {"date": "2018-08-23", "close": 71.07, "volume": 1602839.0}, {"date": "2018-08-24", "close": 71.64, "volume": 1423266.0}, {"date": "2018-08-27", "close": 71.25, "volume": 1511809.0}, {"date": "2018-08-28", "close": 70.85, "volume": 1820335.0}, {"date": "2018-08-29", "close": 71.16, "volume": 2693848.0}, {"date": "2018-08-30", "close": 70.98, "volume": 2994177.0}, {"date": "2018-08-31", "close": 70.77, "volume": 2687744.0}, {"date": "2018-09-04", "close": 71.23, "volume": 1995167.0}, {"date": "2018-09-05", "close": 72.45, "volume": 3155894.0}, {"date": "2018-09-06", "close": 72.25, "volume": 2965246.0}, {"date": "2018-09-07", "close": 71.46, "volume": 2142469.0}, {"date": "2018-09-10", "close": 72.28, "volume": 2016918.0}, {"date": "2018-09-11", "close": 71.6, "volume": 3059679.0}, {"date": "2018-09-12", "close": 71.57, "volume": 2028522.0}, {"date": "2018-09-13", "close": 72.18, "volume": 2684084.0}, {"date": "2018-09-14", "close": 71.86, "volume": 2260902.0}, {"date": "2018-09-17", "close": 71.99, "volume": 2393659.0}, {"date": "2018-09-18", "close": 71.92, "volume": 2379148.0}, {"date": "2018-09-19", "close": 70.62, "volume": 2964048.0}, {"date": "2018-09-20", "close": 70.32, "volume": 5143614.0}, {"date": "2018-09-21", "close": 70.85, "volume": 5587162.0}, {"date": "2018-09-24", "close": 70.08, "volume": 3142587.0}, {"date": "2018-09-25", "close": 69.55, "volume": 3672025.0}, {"date": "2018-09-26", "close": 68.82, "volume": 2959671.0}, {"date": "2018-09-27", "close": 69.14, "volume": 4453659.0}, {"date": "2018-09-28", "close": 70.28, "volume": 3095755.0}, {"date": "2018-10-01", "close": 70.1, "volume": 1725118.0}, {"date": "2018-10-02", "close": 70.88, "volume": 1905127.0}, {"date": "2018-10-03", "close": 70.29, "volume": 3053934.0}, {"date": "2018-10-04", "close": 70.69, "volume": 2421278.0}, {"date": "2018-10-05", "close": 71.85, "volume": 3557714.0}, {"date": "2018-10-08", "close": 72.99, "volume": 3754421.0}, {"date": "2018-10-09", "close": 73.36, "volume": 3694150.0}, {"date": "2018-10-10", "close": 73.21, "volume": 3662947.0}, {"date": "2018-10-11", "close": 71.78, "volume": 3407808.0}, {"date": "2018-10-12", "close": 71.37, "volume": 3108806.0}, {"date": "2018-10-15", "close": 71.61, "volume": 3378184.0}, {"date": "2018-10-16", "close": 72.3, "volume": 2163460.0}, {"date": "2018-10-17", "close": 72.3, "volume": 2153375.0}, {"date": "2018-10-18", "close": 72.23, "volume": 2238078.0}, {"date": "2018-10-19", "close": 73.5, "volume": 4303887.0}, {"date": "2018-10-22", "close": 73.27, "volume": 3175401.0}, {"date": "2018-10-23", "close": 72.91, "volume": 3224017.0}, {"date": "2018-10-24", "close": 74.19, "volume": 3732764.0}, {"date": "2018-10-25", "close": 72.73, "volume": 2758083.0}, {"date": "2018-10-26", "close": 71.67, "volume": 3841189.0}, {"date": "2018-10-29", "close": 72.2, "volume": 3440261.0}, {"date": "2018-10-30", "close": 72.84, "volume": 3823806.0}, {"date": "2018-10-31", "close": 71.42, "volume": 3773414.0}, {"date": "2018-11-01", "close": 70.33, "volume": 5079471.0}, {"date": "2018-11-02", "close": 69.89, "volume": 4654451.0}, {"date": "2018-11-05", "close": 70.23, "volume": 3363157.0}, {"date": "2018-11-06", "close": 70.67, "volume": 2464311.0}, {"date": "2018-11-07", "close": 71.18, "volume": 2829641.0}, {"date": "2018-11-08", "close": 71.22, "volume": 2045626.0}, {"date": "2018-11-09", "close": 72.25, "volume": 2682948.0}, {"date": "2018-11-12", "close": 73.43, "volume": 4031728.0}, {"date": "2018-11-13", "close": 74.02, "volume": 2821920.0}, {"date": "2018-11-14", "close": 73.65, "volume": 4401139.0}, {"date": "2018-11-15", "close": 73.45, "volume": 4769631.0}, {"date": "2018-11-16", "close": 73.61, "volume": 3683334.0}, {"date": "2018-11-19", "close": 74.42, "volume": 3150662.0}, {"date": "2018-11-20", "close": 74.66, "volume": 4930504.0}, {"date": "2018-11-21", "close": 73.35, "volume": 2795242.0}, {"date": "2018-11-23", "close": 73.1, "volume": 1316494.0}, {"date": "2018-11-26", "close": 73.99, "volume": 3133885.0}, {"date": "2018-11-27", "close": 74.11, "volume": 4646726.0}, {"date": "2018-11-28", "close": 73.32, "volume": 3555159.0}, {"date": "2018-11-29", "close": 73.75, "volume": 3841188.0}, {"date": "2018-11-30", "close": 74.5, "volume": 5397633.0}, {"date": "2018-12-03", "close": 75.13, "volume": 4425310.0}, {"date": "2018-12-04", "close": 75.32, "volume": 5453003.0}, {"date": "2018-12-06", "close": 74.78, "volume": 5424659.0}, {"date": "2018-12-07", "close": 75.61, "volume": 5232774.0}, {"date": "2018-12-10", "close": 76.27, "volume": 5783593.0}, {"date": "2018-12-11", "close": 76.25, "volume": 3990716.0}, {"date": "2018-12-12", "close": 75.26, "volume": 5076252.0}, {"date": "2018-12-13", "close": 76.05, "volume": 4938422.0}, {"date": "2018-12-14", "close": 76.92, "volume": 9081538.0}, {"date": "2018-12-17", "close": 74.0, "volume": 8619691.0}, {"date": "2018-12-18", "close": 73.59, "volume": 5673977.0}, {"date": "2018-12-19", "close": 74.11, "volume": 7216017.0}, {"date": "2018-12-20", "close": 74.82, "volume": 8028058.0}, {"date": "2018-12-21", "close": 74.89, "volume": 9307276.0}, {"date": "2018-12-24", "close": 71.12, "volume": 3515239.0}, {"date": "2018-12-26", "close": 72.3, "volume": 4572945.0}, {"date": "2018-12-27", "close": 73.25, "volume": 9337727.0}, {"date": "2018-12-28", "close": 73.26, "volume": 4643547.0}, {"date": "2018-12-31", "close": 71.46, "volume": 11807870.0}, {"date": "2019-01-02", "close": 71.18, "volume": 6349192.0}, {"date": "2019-01-03", "close": 70.84, "volume": 6235235.0}, {"date": "2019-01-04", "close": 72.21, "volume": 4566753.0}, {"date": "2019-01-07", "close": 71.51, "volume": 4888836.0}, {"date": "2019-01-08", "close": 72.34, "volume": 5355648.0}, {"date": "2019-01-09", "close": 72.22, "volume": 3986267.0}, {"date": "2019-01-10", "close": 71.9, "volume": 7265828.0}, {"date": "2019-01-11", "close": 69.85, "volume": 5615318.0}, {"date": "2019-01-14", "close": 67.97, "volume": 7233228.0}, {"date": "2019-01-15", "close": 68.88, "volume": 5780912.0}, {"date": "2019-01-16", "close": 68.97, "volume": 5565432.0}, {"date": "2019-01-17", "close": 68.94, "volume": 4184327.0}, {"date": "2019-01-18", "close": 68.77, "volume": 4142983.0}, {"date": "2019-01-22", "close": 68.59, "volume": 5481920.0}, {"date": "2019-01-23", "close": 69.43, "volume": 5005556.0}, {"date": "2019-01-24", "close": 69.13, "volume": 4967203.0}, {"date": "2019-01-25", "close": 69.16, "volume": 5621575.0}, {"date": "2019-01-28", "close": 68.37, "volume": 7980287.0}, {"date": "2019-01-29", "close": 68.69, "volume": 5770588.0}, {"date": "2019-01-30", "close": 69.44, "volume": 5404511.0}, {"date": "2019-01-31", "close": 70.24, "volume": 8456997.0}, {"date": "2019-02-01", "close": 70.97, "volume": 5011686.0}, {"date": "2019-02-04", "close": 71.45, "volume": 5938437.0}, {"date": "2019-02-05", "close": 71.93, "volume": 4041211.0}, {"date": "2019-02-06", "close": 71.79, "volume": 2893830.0}, {"date": "2019-02-07", "close": 72.67, "volume": 3397663.0}, {"date": "2019-02-08", "close": 73.05, "volume": 4159850.0}, {"date": "2019-02-11", "close": 72.81, "volume": 3476046.0}, {"date": "2019-02-12", "close": 73.2, "volume": 3938456.0}, {"date": "2019-02-13", "close": 73.25, "volume": 7229877.0}, {"date": "2019-02-14", "close": 72.9, "volume": 3642081.0}, {"date": "2019-02-15", "close": 73.26, "volume": 4662432.0}, {"date": "2019-02-19", "close": 73.54, "volume": 6080955.0}, {"date": "2019-02-20", "close": 73.54, "volume": 5685471.0}, {"date": "2019-02-21", "close": 74.34, "volume": 3966371.0}, {"date": "2019-02-22", "close": 75.05, "volume": 3219010.0}, {"date": "2019-02-25", "close": 75.12, "volume": 3751080.0}, {"date": "2019-02-26", "close": 73.89, "volume": 4357326.0}, {"date": "2019-02-27", "close": 74.33, "volume": 3595381.0}, {"date": "2019-02-28", "close": 74.09, "volume": 6208056.0}, {"date": "2019-03-01", "close": 74.79, "volume": 3910936.0}, {"date": "2019-03-04", "close": 75.27, "volume": 4604186.0}, {"date": "2019-03-05", "close": 75.45, "volume": 6048433.0}, {"date": "2019-03-06", "close": 75.83, "volume": 4962969.0}, {"date": "2019-03-07", "close": 76.12, "volume": 4242879.0}, {"date": "2019-03-08", "close": 75.73, "volume": 3754533.0}, {"date": "2019-03-11", "close": 76.32, "volume": 3727034.0}, {"date": "2019-03-12", "close": 76.33, "volume": 4095186.0}, {"date": "2019-03-13", "close": 76.3, "volume": 4795257.0}, {"date": "2019-03-14", "close": 76.64, "volume": 5120645.0}, {"date": "2019-03-15", "close": 77.04, "volume": 13410850.0}, {"date": "2019-03-18", "close": 76.61, "volume": 3797580.0}, {"date": "2019-03-19", "close": 75.19, "volume": 5712895.0}, {"date": "2019-03-20", "close": 74.94, "volume": 4647609.0}, {"date": "2019-03-21", "close": 75.11, "volume": 4049415.0}, {"date": "2019-03-22", "close": 75.52, "volume": 5324247.0}, {"date": "2019-03-25", "close": 75.94, "volume": 3770606.0}, {"date": "2019-03-26", "close": 76.88, "volume": 2658279.0}, {"date": "2019-03-27", "close": 76.84, "volume": 4455511.0}, {"date": "2019-03-28", "close": 75.67, "volume": 4228205.0}, {"date": "2019-03-29", "close": 76.66, "volume": 5008290.0}, {"date": "2019-04-01", "close": 76.69, "volume": 3405998.0}, {"date": "2019-04-02", "close": 76.97, "volume": 3927873.0}, {"date": "2019-04-03", "close": 76.96, "volume": 3357277.0}, {"date": "2019-04-04", "close": 76.9, "volume": 2701580.0}, {"date": "2019-04-05", "close": 77.47, "volume": 4478348.0}, {"date": "2019-04-08", "close": 76.67, "volume": 3525697.0}, {"date": "2019-04-09", "close": 76.39, "volume": 3272281.0}, {"date": "2019-04-10", "close": 75.83, "volume": 4455768.0}, {"date": "2019-04-11", "close": 76.3, "volume": 2054032.0}, {"date": "2019-04-12", "close": 76.44, "volume": 2062985.0}, {"date": "2019-04-15", "close": 76.67, "volume": 3362633.0}, {"date": "2019-04-16", "close": 75.12, "volume": 3078998.0}, {"date": "2019-04-17", "close": 75.27, "volume": 3022971.0}, {"date": "2019-04-18", "close": 74.92, "volume": 3307561.0}, {"date": "2019-04-22", "close": 74.7, "volume": 2351369.0}, {"date": "2019-04-23", "close": 75.45, "volume": 2922922.0}, {"date": "2019-04-24", "close": 76.29, "volume": 2836264.0}, {"date": "2019-04-25", "close": 76.55, "volume": 2215821.0}, {"date": "2019-04-26", "close": 76.79, "volume": 1702332.0}, {"date": "2019-04-29", "close": 76.17, "volume": 2598443.0}, {"date": "2019-04-30", "close": 77.87, "volume": 3359873.0}, {"date": "2019-05-01", "close": 77.14, "volume": 2878320.0}, {"date": "2019-05-02", "close": 76.98, "volume": 2450306.0}, {"date": "2019-05-03", "close": 76.79, "volume": 3126369.0}, {"date": "2019-05-06", "close": 75.49, "volume": 3725936.0}, {"date": "2019-05-07", "close": 75.04, "volume": 3684486.0}, {"date": "2019-05-08", "close": 73.81, "volume": 3180462.0}, {"date": "2019-05-09", "close": 73.31, "volume": 3652309.0}, {"date": "2019-05-10", "close": 74.56, "volume": 2335960.0}, {"date": "2019-05-13", "close": 75.6, "volume": 3522265.0}, {"date": "2019-05-14", "close": 74.59, "volume": 2907595.0}, {"date": "2019-05-15", "close": 74.29, "volume": 2871006.0}, {"date": "2019-05-16", "close": 75.32, "volume": 2659520.0}, {"date": "2019-05-17", "close": 75.6, "volume": 2474342.0}, {"date": "2019-05-20", "close": 76.05, "volume": 2702592.0}, {"date": "2019-05-21", "close": 76.73, "volume": 3505223.0}, {"date": "2019-05-22", "close": 77.33, "volume": 2832434.0}, {"date": "2019-05-23", "close": 78.05, "volume": 3301953.0}, {"date": "2019-05-24", "close": 77.72, "volume": 2101777.0}, {"date": "2019-05-28", "close": 76.25, "volume": 5757317.0}, {"date": "2019-05-29", "close": 75.22, "volume": 3159009.0}, {"date": "2019-05-30", "close": 74.31, "volume": 3663672.0}, {"date": "2019-05-31", "close": 75.18, "volume": 3256426.0}, {"date": "2019-06-03", "close": 75.96, "volume": 2833821.0}, {"date": "2019-06-04", "close": 75.97, "volume": 2951458.0}, {"date": "2019-06-05", "close": 77.61, "volume": 3738439.0}, {"date": "2019-06-06", "close": 76.35, "volume": 5094244.0}, {"date": "2019-06-07", "close": 75.79, "volume": 5142895.0}, {"date": "2019-06-10", "close": 75.42, "volume": 3520126.0}, {"date": "2019-06-11", "close": 73.91, "volume": 9241979.0}, {"date": "2019-06-12", "close": 75.08, "volume": 11598120.0}, {"date": "2019-06-13", "close": 76.07, "volume": 7525167.0}, {"date": "2019-06-14", "close": 76.66, "volume": 3964305.0}, {"date": "2019-06-17", "close": 76.42, "volume": 3638786.0}, {"date": "2019-06-18", "close": 76.43, "volume": 3410053.0}, {"date": "2019-06-19", "close": 77.17, "volume": 4075180.0}, {"date": "2019-06-20", "close": 77.41, "volume": 3340524.0}, {"date": "2019-06-21", "close": 78.35, "volume": 8070465.0}, {"date": "2019-06-24", "close": 79.22, "volume": 5455875.0}, {"date": "2019-06-25", "close": 78.7, "volume": 3563258.0}, {"date": "2019-06-26", "close": 76.46, "volume": 4253517.0}, {"date": "2019-06-27", "close": 76.72, "volume": 3452743.0}, {"date": "2019-06-28", "close": 77.32, "volume": 6014367.0}, {"date": "2019-07-01", "close": 77.05, "volume": 4657729.0}, {"date": "2019-07-02", "close": 77.38, "volume": 3407546.0}, {"date": "2019-07-03", "close": 78.11, "volume": 2323485.0}, {"date": "2019-07-05", "close": 77.9, "volume": 2535286.0}, {"date": "2019-07-08", "close": 78.16, "volume": 3181667.0}, {"date": "2019-07-09", "close": 78.22, "volume": 2554543.0}, {"date": "2019-07-10", "close": 78.13, "volume": 3665344.0}, {"date": "2019-07-11", "close": 77.91, "volume": 2750219.0}, {"date": "2019-07-12", "close": 77.5, "volume": 3009724.0}, {"date": "2019-07-15", "close": 78.09, "volume": 2695726.0}, {"date": "2019-07-16", "close": 77.48, "volume": 2599174.0}, {"date": "2019-07-17", "close": 77.37, "volume": 3254695.0}, {"date": "2019-07-18", "close": 77.42, "volume": 3089504.0}, {"date": "2019-07-19", "close": 76.85, "volume": 3114986.0}, {"date": "2019-07-22", "close": 76.26, "volume": 2956664.0}, {"date": "2019-07-23", "close": 75.43, "volume": 3175604.0}, {"date": "2019-07-24", "close": 75.18, "volume": 3101903.0}, {"date": "2019-07-25", "close": 74.86, "volume": 3417229.0}, {"date": "2019-07-26", "close": 75.15, "volume": 3076516.0}, {"date": "2019-07-29", "close": 75.05, "volume": 2818522.0}, {"date": "2019-07-30", "close": 75.03, "volume": 4199616.0}, {"date": "2019-07-31", "close": 74.29, "volume": 6681317.0}, {"date": "2019-08-01", "close": 75.91, "volume": 5513765.0}, {"date": "2019-08-02", "close": 76.02, "volume": 4318924.0}, {"date": "2019-08-05", "close": 74.67, "volume": 4972435.0}, {"date": "2019-08-06", "close": 75.22, "volume": 7842183.0}, {"date": "2019-08-07", "close": 74.43, "volume": 4843253.0}, {"date": "2019-08-08", "close": 75.33, "volume": 4467925.0}, {"date": "2019-08-09", "close": 74.84, "volume": 4607129.0}, {"date": "2019-08-12", "close": 74.37, "volume": 3925924.0}, {"date": "2019-08-13", "close": 75.38, "volume": 3455633.0}, {"date": "2019-08-14", "close": 75.33, "volume": 7296288.0}, {"date": "2019-08-15", "close": 77.05, "volume": 4898986.0}, {"date": "2019-08-16", "close": 76.86, "volume": 3594317.0}, {"date": "2019-08-19", "close": 77.79, "volume": 3665715.0}, {"date": "2019-08-20", "close": 76.91, "volume": 3206743.0}, {"date": "2019-08-21", "close": 76.99, "volume": 3300327.0}, {"date": "2019-08-22", "close": 76.52, "volume": 3569277.0}, {"date": "2019-08-23", "close": 75.94, "volume": 3525330.0}, {"date": "2019-08-26", "close": 76.82, "volume": 1731686.0}, {"date": "2019-08-27", "close": 77.15, "volume": 3501027.0}, {"date": "2019-08-28", "close": 76.89, "volume": 2133920.0}, {"date": "2019-08-29", "close": 77.76, "volume": 3071659.0}, {"date": "2019-08-30", "close": 77.63, "volume": 3623619.0}, {"date": "2019-09-03", "close": 78.8, "volume": 3118457.0}, {"date": "2019-09-04", "close": 79.15, "volume": 2719100.0}, {"date": "2019-09-05", "close": 77.43, "volume": 3943077.0}, {"date": "2019-09-06", "close": 76.37, "volume": 3740250.0}, {"date": "2019-09-09", "close": 76.67, "volume": 3848839.0}, {"date": "2019-09-10", "close": 77.01, "volume": 3233320.0}, {"date": "2019-09-11", "close": 78.43, "volume": 4484259.0}, {"date": "2019-09-12", "close": 78.54, "volume": 3063936.0}, {"date": "2019-09-13", "close": 78.52, "volume": 3669196.0}, {"date": "2019-09-16", "close": 78.49, "volume": 2517611.0}, {"date": "2019-09-17", "close": 79.03, "volume": 3293935.0}, {"date": "2019-09-18", "close": 80.06, "volume": 4519660.0}, {"date": "2019-09-19", "close": 80.92, "volume": 3068241.0}, {"date": "2019-09-20", "close": 80.84, "volume": 8193621.0}, {"date": "2019-09-23", "close": 80.85, "volume": 3290637.0}, {"date": "2019-09-24", "close": 80.84, "volume": 4390375.0}, {"date": "2019-09-25", "close": 80.39, "volume": 3668833.0}, {"date": "2019-09-26", "close": 80.76, "volume": 2498248.0}, {"date": "2019-09-27", "close": 80.99, "volume": 2793899.0}, {"date": "2019-09-30", "close": 81.04, "volume": 2712561.0}, {"date": "2019-10-01", "close": 81.22, "volume": 3096380.0}, {"date": "2019-10-02", "close": 79.97, "volume": 3619445.0}, {"date": "2019-10-03", "close": 79.62, "volume": 4696307.0}, {"date": "2019-10-04", "close": 81.7, "volume": 4608574.0}, {"date": "2019-10-07", "close": 81.18, "volume": 2753092.0}, {"date": "2019-10-08", "close": 80.72, "volume": 2755648.0}, {"date": "2019-10-09", "close": 81.34, "volume": 2771370.0}, {"date": "2019-10-10", "close": 81.78, "volume": 3260552.0}, {"date": "2019-10-11", "close": 81.9, "volume": 3088959.0}, {"date": "2019-10-14", "close": 81.24, "volume": 3250084.0}, {"date": "2019-10-15", "close": 81.38, "volume": 2443157.0}, {"date": "2019-10-16", "close": 81.8, "volume": 2590352.0}, {"date": "2019-10-17", "close": 82.38, "volume": 2484994.0}, {"date": "2019-10-18", "close": 82.16, "volume": 3210344.0}, {"date": "2019-10-21", "close": 82.42, "volume": 2102500.0}, {"date": "2019-10-22", "close": 82.82, "volume": 2701192.0}, {"date": "2019-10-23", "close": 82.72, "volume": 2699135.0}, {"date": "2019-10-24", "close": 82.72, "volume": 2271719.0}, {"date": "2019-10-25", "close": 81.89, "volume": 2697790.0}, {"date": "2019-10-28", "close": 81.33, "volume": 2224863.0}, {"date": "2019-10-29", "close": 81.74, "volume": 2544605.0}, {"date": "2019-10-30", "close": 81.81, "volume": 2382468.0}, {"date": "2019-10-31", "close": 82.55, "volume": 2424085.0}, {"date": "2019-11-01", "close": 83.27, "volume": 3169614.0}, {"date": "2019-11-04", "close": 83.05, "volume": 2936863.0}, {"date": "2019-11-05", "close": 81.35, "volume": 3525839.0}, {"date": "2019-11-06", "close": 80.94, "volume": 3984195.0}, {"date": "2019-11-07", "close": 80.31, "volume": 3592416.0}, {"date": "2019-11-08", "close": 80.28, "volume": 3361090.0}, {"date": "2019-11-11", "close": 79.62, "volume": 2311580.0}, {"date": "2019-11-12", "close": 79.72, "volume": 2170073.0}, {"date": "2019-11-13", "close": 80.84, "volume": 2008915.0}, {"date": "2019-11-14", "close": 81.56, "volume": 3296964.0}, {"date": "2019-11-15", "close": 82.11, "volume": 2859958.0}, {"date": "2019-11-18", "close": 82.58, "volume": 3707917.0}, {"date": "2019-11-19", "close": 82.42, "volume": 2383271.0}, {"date": "2019-11-20", "close": 82.9, "volume": 2722583.0}, {"date": "2019-11-21", "close": 83.02, "volume": 2555430.0}, {"date": "2019-11-22", "close": 83.24, "volume": 2383909.0}, {"date": "2019-11-25", "close": 83.23, "volume": 2687720.0}, {"date": "2019-11-26", "close": 83.46, "volume": 4119716.0}, {"date": "2019-11-27", "close": 83.08, "volume": 2145836.0}, {"date": "2019-11-29", "close": 83.11, "volume": 1872551.0}, {"date": "2019-12-02", "close": 82.0, "volume": 3603431.0}, {"date": "2019-12-03", "close": 81.94, "volume": 4853672.0}, {"date": "2019-12-04", "close": 82.25, "volume": 4844878.0}, {"date": "2019-12-05", "close": 81.19, "volume": 3606652.0}, {"date": "2019-12-06", "close": 81.0, "volume": 3275693.0}, {"date": "2019-12-09", "close": 79.92, "volume": 4476915.0}, {"date": "2019-12-10", "close": 80.09, "volume": 3081491.0}, {"date": "2019-12-11", "close": 80.9, "volume": 3455213.0}, {"date": "2019-12-12", "close": 80.69, "volume": 3372023.0}, {"date": "2019-12-13", "close": 80.88, "volume": 3414450.0}, {"date": "2019-12-16", "close": 81.64, "volume": 3767073.0}, {"date": "2019-12-17", "close": 81.56, "volume": 3863455.0}, {"date": "2019-12-18", "close": 81.45, "volume": 4609788.0}, {"date": "2019-12-19", "close": 81.8, "volume": 3947487.0}, {"date": "2019-12-20", "close": 82.32, "volume": 7757287.0}, {"date": "2019-12-23", "close": 81.43, "volume": 3486025.0}, {"date": "2019-12-24", "close": 81.36, "volume": 1027704.0}, {"date": "2019-12-26", "close": 81.46, "volume": 1481297.0}, {"date": "2019-12-27", "close": 82.0, "volume": 1989301.0}, {"date": "2019-12-30", "close": 82.08, "volume": 1845344.0}, {"date": "2019-12-31", "close": 82.82, "volume": 2856581.0}, {"date": "2020-01-02", "close": 81.96, "volume": 2766731.0}, {"date": "2020-01-03", "close": 81.76, "volume": 2840761.0}, {"date": "2020-01-06", "close": 82.39, "volume": 2164927.0}, {"date": "2020-01-07", "close": 82.21, "volume": 2561058.0}, {"date": "2020-01-08", "close": 81.69, "volume": 2591089.0}, {"date": "2020-01-09", "close": 81.92, "volume": 2206473.0}, {"date": "2020-01-10", "close": 82.07, "volume": 2420204.0}, {"date": "2020-01-13", "close": 82.05, "volume": 1726664.0}, {"date": "2020-01-14", "close": 81.95, "volume": 2871958.0}, {"date": "2020-01-15", "close": 82.99, "volume": 2749416.0}, {"date": "2020-01-16", "close": 83.51, "volume": 2657680.0}, {"date": "2020-01-17", "close": 84.05, "volume": 3610853.0}, {"date": "2020-01-21", "close": 84.03, "volume": 4519983.0}, {"date": "2020-01-22", "close": 83.69, "volume": 2279415.0}, {"date": "2020-01-23", "close": 84.07, "volume": 2270945.0}, {"date": "2020-01-24", "close": 84.0, "volume": 2640830.0}, {"date": "2020-01-27", "close": 83.32, "volume": 2225981.0}, {"date": "2020-01-28", "close": 84.52, "volume": 2718831.0}, {"date": "2020-01-29", "close": 85.39, "volume": 2973062.0}, {"date": "2020-01-30", "close": 86.48, "volume": 3380539.0}, {"date": "2020-01-31", "close": 85.75, "volume": 3968293.0}, {"date": "2020-02-03", "close": 85.84, "volume": 2030830.0}, {"date": "2020-02-04", "close": 84.56, "volume": 3025798.0}, {"date": "2020-02-05", "close": 84.92, "volume": 2604617.0}, {"date": "2020-02-06", "close": 85.27, "volume": 1594294.0}, {"date": "2020-02-07", "close": 84.81, "volume": 2276698.0}, {"date": "2020-02-10", "close": 84.59, "volume": 2329792.0}, {"date": "2020-02-11", "close": 85.22, "volume": 3759894.0}, {"date": "2020-02-12", "close": 85.78, "volume": 3463901.0}, {"date": "2020-02-13", "close": 86.24, "volume": 3571435.0}, {"date": "2020-02-14", "close": 87.46, "volume": 2881297.0}, {"date": "2020-02-18", "close": 88.98, "volume": 3419502.0}, {"date": "2020-02-19", "close": 87.84, "volume": 2665841.0}, {"date": "2020-02-20", "close": 89.25, "volume": 3034908.0}, {"date": "2020-02-21", "close": 89.38, "volume": 3126384.0}, {"date": "2020-02-24", "close": 89.8, "volume": 4665593.0}, {"date": "2020-02-25", "close": 87.79, "volume": 3880015.0}, {"date": "2020-02-26", "close": 86.77, "volume": 3902616.0}, {"date": "2020-02-27", "close": 81.28, "volume": 4549151.0}, {"date": "2020-02-28", "close": 78.18, "volume": 8247003.0}, {"date": "2020-03-02", "close": 84.18, "volume": 5612620.0}, {"date": "2020-03-03", "close": 83.38, "volume": 5624529.0}, {"date": "2020-03-04", "close": 89.03, "volume": 4571572.0}, {"date": "2020-03-05", "close": 87.17, "volume": 3880909.0}, {"date": "2020-03-06", "close": 86.7, "volume": 4520419.0}, {"date": "2020-03-09", "close": 81.33, "volume": 6171302.0}, {"date": "2020-03-10", "close": 83.22, "volume": 4869633.0}, {"date": "2020-03-11", "close": 78.95, "volume": 4258896.0}, {"date": "2020-03-12", "close": 71.31, "volume": 6777572.0}, {"date": "2020-03-13", "close": 78.29, "volume": 7362661.0}, {"date": "2020-03-16", "close": 68.65, "volume": 6506660.0}, {"date": "2020-03-17", "close": 80.48, "volume": 8190756.0}, {"date": "2020-03-18", "close": 80.26, "volume": 6562658.0}, {"date": "2020-03-19", "close": 71.85, "volume": 7855607.0}, {"date": "2020-03-20", "close": 67.22, "volume": 9964204.0}, {"date": "2020-03-23", "close": 59.39, "volume": 8042738.0}, {"date": "2020-03-24", "close": 65.67, "volume": 6514358.0}, {"date": "2020-03-25", "close": 67.34, "volume": 4987634.0}, {"date": "2020-03-26", "close": 72.44, "volume": 4741785.0}, {"date": "2020-03-27", "close": 73.07, "volume": 4217144.0}, {"date": "2020-03-30", "close": 76.81, "volume": 5701378.0}, {"date": "2020-03-31", "close": 72.19, "volume": 4537216.0}, {"date": "2020-04-01", "close": 69.93, "volume": 4381388.0}, {"date": "2020-04-02", "close": 71.06, "volume": 3533062.0}, {"date": "2020-04-03", "close": 69.55, "volume": 3388674.0}, {"date": "2020-04-06", "close": 74.11, "volume": 5061167.0}, {"date": "2020-04-07", "close": 73.44, "volume": 4259285.0}, {"date": "2020-04-08", "close": 78.22, "volume": 3891862.0}, {"date": "2020-04-09", "close": 81.59, "volume": 5479184.0}, {"date": "2020-04-13", "close": 79.53, "volume": 2740782.0}, {"date": "2020-04-14", "close": 82.02, "volume": 3391027.0}, {"date": "2020-04-15", "close": 79.79, "volume": 2972722.0}, {"date": "2020-04-16", "close": 78.07, "volume": 3623684.0}, {"date": "2020-04-17", "close": 81.51, "volume": 2828649.0}, {"date": "2020-04-20", "close": 79.11, "volume": 3369167.0}, {"date": "2020-04-21", "close": 76.61, "volume": 2962131.0}, {"date": "2020-04-22", "close": 78.74, "volume": 2892727.0}, {"date": "2020-04-23", "close": 76.91, "volume": 2532086.0}, {"date": "2020-04-24", "close": 77.92, "volume": 2410915.0}, {"date": "2020-04-27", "close": 78.52, "volume": 2412317.0}, {"date": "2020-04-28", "close": 79.27, "volume": 2567691.0}, {"date": "2020-04-29", "close": 78.67, "volume": 2736990.0}, {"date": "2020-04-30", "close": 77.13, "volume": 3145100.0}, {"date": "2020-05-01", "close": 75.61, "volume": 2679738.0}, {"date": "2020-05-04", "close": 75.8, "volume": 2234398.0}, {"date": "2020-05-05", "close": 77.94, "volume": 3862632.0}, {"date": "2020-05-06", "close": 77.73, "volume": 5276376.0}, {"date": "2020-05-07", "close": 78.1, "volume": 4363662.0}, {"date": "2020-05-08", "close": 78.4, "volume": 3236758.0}, {"date": "2020-05-11", "close": 79.24, "volume": 2790965.0}, {"date": "2020-05-12", "close": 78.95, "volume": 4554570.0}, {"date": "2020-05-13", "close": 79.01, "volume": 4172846.0}, {"date": "2020-05-14", "close": 79.63, "volume": 4006259.0}, {"date": "2020-05-15", "close": 78.22, "volume": 8694629.0}, {"date": "2020-05-18", "close": 79.85, "volume": 3394369.0}, {"date": "2020-05-19", "close": 78.83, "volume": 2743313.0}, {"date": "2020-05-20", "close": 78.75, "volume": 2115235.0}, {"date": "2020-05-21", "close": 78.6, "volume": 2387169.0}, {"date": "2020-05-22", "close": 80.51, "volume": 2977655.0}, {"date": "2020-05-26", "close": 80.82, "volume": 4157631.0}, {"date": "2020-05-27", "close": 81.56, "volume": 3575535.0}, {"date": "2020-05-28", "close": 83.7, "volume": 3402551.0}, {"date": "2020-05-29", "close": 85.01, "volume": 5578241.0}, {"date": "2020-06-01", "close": 85.89, "volume": 3799895.0}, {"date": "2020-06-02", "close": 86.23, "volume": 3407575.0}, {"date": "2020-06-03", "close": 86.48, "volume": 3229328.0}, {"date": "2020-06-04", "close": 84.96, "volume": 3960717.0}, {"date": "2020-06-05", "close": 84.29, "volume": 4574006.0}, {"date": "2020-06-08", "close": 86.4, "volume": 3138613.0}, {"date": "2020-06-09", "close": 85.85, "volume": 2526506.0}, {"date": "2020-06-10", "close": 87.0, "volume": 4693999.0}, {"date": "2020-06-11", "close": 84.01, "volume": 6670735.0}, {"date": "2020-06-12", "close": 83.15, "volume": 5337220.0}, {"date": "2020-06-15", "close": 84.05, "volume": 5261080.0}, {"date": "2020-06-16", "close": 84.92, "volume": 4685209.0}, {"date": "2020-06-17", "close": 84.15, "volume": 2526964.0}, {"date": "2020-06-18", "close": 84.53, "volume": 3255742.0}, {"date": "2020-06-19", "close": 81.72, "volume": 10702810.0}, {"date": "2020-06-22", "close": 83.25, "volume": 3036316.0}, {"date": "2020-06-23", "close": 82.8, "volume": 4537755.0}, {"date": "2020-06-24", "close": 82.58, "volume": 5071161.0}, {"date": "2020-06-25", "close": 81.14, "volume": 3180567.0}, {"date": "2020-06-26", "close": 79.68, "volume": 4495844.0}, {"date": "2020-06-29", "close": 80.61, "volume": 2346307.0}, {"date": "2020-06-30", "close": 81.18, "volume": 3627608.0}, {"date": "2020-07-01", "close": 82.35, "volume": 2989157.0}, {"date": "2020-07-02", "close": 82.69, "volume": 1552567.0}, {"date": "2020-07-06", "close": 73.59, "volume": 26851600.0}, {"date": "2020-07-07", "close": 74.22, "volume": 12917250.0}, {"date": "2020-07-08", "close": 75.22, "volume": 6568953.0}, {"date": "2020-07-09", "close": 73.77, "volume": 6023481.0}, {"date": "2020-07-10", "close": 73.58, "volume": 4969203.0}, {"date": "2020-07-13", "close": 73.68, "volume": 5048284.0}, {"date": "2020-07-14", "close": 73.92, "volume": 4871597.0}, {"date": "2020-07-15", "close": 75.45, "volume": 5792028.0}, {"date": "2020-07-16", "close": 76.95, "volume": 4807454.0}, {"date": "2020-07-17", "close": 78.58, "volume": 4768963.0}, {"date": "2020-07-20", "close": 77.55, "volume": 3298726.0}, {"date": "2020-07-21", "close": 78.21, "volume": 3241246.0}, {"date": "2020-07-22", "close": 79.55, "volume": 4793651.0}, {"date": "2020-07-23", "close": 80.59, "volume": 4838425.0}, {"date": "2020-07-24", "close": 80.41, "volume": 4312263.0}, {"date": "2020-07-27", "close": 80.22, "volume": 2603832.0}, {"date": "2020-07-28", "close": 82.06, "volume": 4532270.0}, {"date": "2020-07-29", "close": 82.26, "volume": 2949971.0}, {"date": "2020-07-30", "close": 81.52, "volume": 3604737.0}, {"date": "2020-07-31", "close": 81.03, "volume": 4843122.0}, {"date": "2020-08-03", "close": 80.33, "volume": 2356004.0}, {"date": "2020-08-04", "close": 80.88, "volume": 3066946.0}, {"date": "2020-08-05", "close": 79.71, "volume": 3142363.0}, {"date": "2020-08-06", "close": 79.63, "volume": 2720286.0}, {"date": "2020-08-07", "close": 80.62, "volume": 3476943.0}, {"date": "2020-08-10", "close": 80.12, "volume": 3188870.0}, {"date": "2020-08-11", "close": 78.56, "volume": 3951801.0}, {"date": "2020-08-12", "close": 79.58, "volume": 3920474.0}, {"date": "2020-08-13", "close": 79.31, "volume": 2657618.0}, {"date": "2020-08-14", "close": 78.85, "volume": 2067333.0}, {"date": "2020-08-17", "close": 78.68, "volume": 2749049.0}, {"date": "2020-08-18", "close": 78.18, "volume": 3420969.0}, {"date": "2020-08-19", "close": 77.94, "volume": 2561324.0}, {"date": "2020-08-20", "close": 77.7, "volume": 2433553.0}, {"date": "2020-08-21", "close": 78.64, "volume": 3813881.0}, {"date": "2020-08-24", "close": 79.1, "volume": 2073981.0}, {"date": "2020-08-25", "close": 78.5, "volume": 2535253.0}, {"date": "2020-08-26", "close": 78.08, "volume": 2708572.0}, {"date": "2020-08-27", "close": 78.0, "volume": 3339536.0}, {"date": "2020-08-28", "close": 78.02, "volume": 2992366.0}, {"date": "2020-08-31", "close": 78.44, "volume": 4476779.0}, {"date": "2020-09-01", "close": 77.82, "volume": 3361223.0}, {"date": "2020-09-02", "close": 79.6, "volume": 3845828.0}, {"date": "2020-09-03", "close": 78.99, "volume": 4559330.0}, {"date": "2020-09-04", "close": 78.44, "volume": 3311976.0}, {"date": "2020-09-08", "close": 78.2, "volume": 3142762.0}, {"date": "2020-09-09", "close": 79.64, "volume": 5016406.0}, {"date": "2020-09-10", "close": 78.73, "volume": 3734453.0}, {"date": "2020-09-11", "close": 79.64, "volume": 3816293.0}, {"date": "2020-09-14", "close": 80.73, "volume": 3437411.0}, {"date": "2020-09-15", "close": 80.9, "volume": 3948147.0}, {"date": "2020-09-16", "close": 81.6, "volume": 3805407.0}, {"date": "2020-09-17", "close": 79.82, "volume": 5056494.0}, {"date": "2020-09-18", "close": 77.96, "volume": 6489008.0}, {"date": "2020-09-21", "close": 77.97, "volume": 6087499.0}, {"date": "2020-09-22", "close": 77.5, "volume": 4742452.0}, {"date": "2020-09-23", "close": 76.27, "volume": 5437729.0}, {"date": "2020-09-24", "close": 76.31, "volume": 3249605.0}, {"date": "2020-09-25", "close": 77.05, "volume": 2749207.0}, {"date": "2020-09-28", "close": 77.23, "volume": 3076846.0}, {"date": "2020-09-29", "close": 77.88, "volume": 3525035.0}, {"date": "2020-09-30", "close": 78.93, "volume": 3685204.0}, {"date": "2020-10-01", "close": 78.59, "volume": 4894822.0}, {"date": "2020-10-02", "close": 79.8, "volume": 3511826.0}, {"date": "2020-10-05", "close": 80.09, "volume": 2924563.0}, {"date": "2020-10-06", "close": 81.11, "volume": 3623793.0}, {"date": "2020-10-07", "close": 81.02, "volume": 2147226.0}, {"date": "2020-10-08", "close": 82.06, "volume": 3108308.0}, {"date": "2020-10-09", "close": 81.78, "volume": 2687507.0}, {"date": "2020-10-12", "close": 82.42, "volume": 2305683.0}, {"date": "2020-10-13", "close": 81.57, "volume": 3972840.0}, {"date": "2020-10-14", "close": 81.05, "volume": 1975474.0}, {"date": "2020-10-15", "close": 80.81, "volume": 2988932.0}, {"date": "2020-10-16", "close": 81.41, "volume": 3290693.0}, {"date": "2020-10-19", "close": 80.9, "volume": 2593970.0}, {"date": "2020-10-20", "close": 81.08, "volume": 3200957.0}, {"date": "2020-10-21", "close": 80.23, "volume": 3423947.0}, {"date": "2020-10-22", "close": 81.18, "volume": 2142267.0}, {"date": "2020-10-23", "close": 81.14, "volume": 2386655.0}, {"date": "2020-10-26", "close": 81.72, "volume": 4064306.0}, {"date": "2020-10-27", "close": 82.47, "volume": 4153506.0}, {"date": "2020-10-28", "close": 79.8, "volume": 3385697.0}, {"date": "2020-10-29", "close": 80.95, "volume": 5310344.0}, {"date": "2020-10-30", "close": 80.34, "volume": 3503515.0}, {"date": "2020-11-02", "close": 81.66, "volume": 3372743.0}, {"date": "2020-11-03", "close": 82.91, "volume": 4551346.0}, {"date": "2020-11-04", "close": 82.7, "volume": 3768397.0}, {"date": "2020-11-05", "close": 83.14, "volume": 4214846.0}, {"date": "2020-11-06", "close": 83.7, "volume": 4053320.0}, {"date": "2020-11-09", "close": 84.02, "volume": 4783009.0}, {"date": "2020-11-10", "close": 85.76, "volume": 4427379.0}, {"date": "2020-11-11", "close": 85.68, "volume": 2602325.0}, {"date": "2020-11-12", "close": 84.58, "volume": 3587172.0}, {"date": "2020-11-13", "close": 84.93, "volume": 2774858.0}, {"date": "2020-11-16", "close": 86.07, "volume": 3697034.0}, {"date": "2020-11-17", "close": 84.17, "volume": 3818286.0}, {"date": "2020-11-18", "close": 81.21, "volume": 5083691.0}, {"date": "2020-11-19", "close": 79.76, "volume": 6147937.0}, {"date": "2020-11-20", "close": 78.65, "volume": 4928142.0}, {"date": "2020-11-23", "close": 79.05, "volume": 5783702.0}, {"date": "2020-11-24", "close": 79.38, "volume": 5259985.0}, {"date": "2020-11-25", "close": 79.41, "volume": 3886660.0}, {"date": "2020-11-27", "close": 79.04, "volume": 2053440.0}, {"date": "2020-11-30", "close": 78.49, "volume": 8418259.0}, {"date": "2020-12-01", "close": 80.16, "volume": 6360694.0}, {"date": "2020-12-02", "close": 80.28, "volume": 3670007.0}, {"date": "2020-12-03", "close": 78.4, "volume": 3452698.0}, {"date": "2020-12-04", "close": 75.88, "volume": 6237401.0}, {"date": "2020-12-07", "close": 76.14, "volume": 6291004.0}, {"date": "2020-12-08", "close": 74.75, "volume": 8752144.0}, {"date": "2020-12-09", "close": 74.3, "volume": 8010887.0}, {"date": "2020-12-10", "close": 74.32, "volume": 6424517.0}, {"date": "2020-12-11", "close": 74.91, "volume": 3893085.0}, {"date": "2020-12-14", "close": 74.47, "volume": 4153984.0}, {"date": "2020-12-15", "close": 75.48, "volume": 3917343.0}, {"date": "2020-12-16", "close": 75.17, "volume": 4752440.0}, {"date": "2020-12-17", "close": 75.93, "volume": 4450442.0}, {"date": "2020-12-18", "close": 75.37, "volume": 15175390.0}, {"date": "2020-12-21", "close": 74.52, "volume": 6991292.0}, {"date": "2020-12-22", "close": 73.5, "volume": 6252995.0}, {"date": "2020-12-23", "close": 74.04, "volume": 2757378.0}, {"date": "2020-12-24", "close": 74.23, "volume": 1064984.0}, {"date": "2020-12-28", "close": 73.7, "volume": 3165878.0}, {"date": "2020-12-29", "close": 73.88, "volume": 3718707.0}, {"date": "2020-12-30", "close": 74.06, "volume": 1929293.0}, {"date": "2020-12-31", "close": 75.2, "volume": 2392582.0}, {"date": "2021-01-04", "close": 73.89, "volume": 2975490.0}, {"date": "2021-01-05", "close": 73.0, "volume": 3466859.0}, {"date": "2021-01-06", "close": 74.56, "volume": 4112253.0}, {"date": "2021-01-07", "close": 72.96, "volume": 4126577.0}, {"date": "2021-01-08", "close": 73.2, "volume": 3476778.0}, {"date": "2021-01-11", "close": 72.67, "volume": 2950581.0}, {"date": "2021-01-12", "close": 71.53, "volume": 3801210.0}, {"date": "2021-01-13", "close": 72.24, "volume": 4364091.0}, {"date": "2021-01-14", "close": 71.02, "volume": 3461289.0}, {"date": "2021-01-15", "close": 72.08, "volume": 3407619.0}, {"date": "2021-01-19", "close": 70.96, "volume": 3670846.0}, {"date": "2021-01-20", "close": 71.58, "volume": 3552085.0}, {"date": "2021-01-21", "close": 71.8, "volume": 3185361.0}, {"date": "2021-01-22", "close": 72.29, "volume": 4152921.0}, {"date": "2021-01-25", "close": 73.56, "volume": 4057576.0}, {"date": "2021-01-26", "close": 73.64, "volume": 3393786.0}, {"date": "2021-01-27", "close": 73.08, "volume": 4657216.0}, {"date": "2021-01-28", "close": 72.67, "volume": 3123958.0}, {"date": "2021-01-29", "close": 72.89, "volume": 4330707.0}, {"date": "2021-02-01", "close": 72.68, "volume": 3480084.0}, {"date": "2021-02-02", "close": 72.77, "volume": 3922329.0}, {"date": "2021-02-03", "close": 72.57, "volume": 3054814.0}, {"date": "2021-02-04", "close": 72.69, "volume": 2171716.0}, {"date": "2021-02-05", "close": 73.74, "volume": 3011528.0}, {"date": "2021-02-08", "close": 73.83, "volume": 3008312.0}, {"date": "2021-02-09", "close": 73.11, "volume": 2308211.0}, {"date": "2021-02-10", "close": 73.09, "volume": 3749240.0}, {"date": "2021-02-11", "close": 73.06, "volume": 2751124.0}, {"date": "2021-02-12", "close": 71.87, "volume": 4866160.0}, {"date": "2021-02-16", "close": 71.13, "volume": 4528679.0}, {"date": "2021-02-17", "close": 72.39, "volume": 3737346.0}, {"date": "2021-02-18", "close": 72.71, "volume": 3670844.0}, {"date": "2021-02-19", "close": 71.15, "volume": 3310135.0}, {"date": "2021-02-22", "close": 71.17, "volume": 4908101.0}, {"date": "2021-02-23", "close": 72.04, "volume": 4621319.0}, {"date": "2021-02-24", "close": 71.17, "volume": 3799763.0}, {"date": "2021-02-25", "close": 70.63, "volume": 3678470.0}, {"date": "2021-02-26", "close": 68.32, "volume": 7575785.0}, {"date": "2021-03-01", "close": 69.93, "volume": 3972031.0}, {"date": "2021-03-02", "close": 69.8, "volume": 3995086.0}, {"date": "2021-03-03", "close": 69.58, "volume": 5016295.0}, {"date": "2021-03-04", "close": 68.0, "volume": 5721505.0}, {"date": "2021-03-05", "close": 69.86, "volume": 8083406.0}, {"date": "2021-03-08", "close": 72.0, "volume": 11148310.0}, {"date": "2021-03-09", "close": 72.94, "volume": 6026952.0}, {"date": "2021-03-10", "close": 73.21, "volume": 4858891.0}, {"date": "2021-03-11", "close": 72.43, "volume": 3147407.0}, {"date": "2021-03-12", "close": 73.54, "volume": 3476865.0}, {"date": "2021-03-15", "close": 74.54, "volume": 3213841.0}, {"date": "2021-03-16", "close": 74.29, "volume": 4107677.0}, {"date": "2021-03-17", "close": 73.17, "volume": 3756231.0}, {"date": "2021-03-18", "close": 73.5, "volume": 3115899.0}, {"date": "2021-03-19", "close": 73.35, "volume": 9090693.0}, {"date": "2021-03-22", "close": 73.5, "volume": 3366331.0}, {"date": "2021-03-23", "close": 74.18, "volume": 3245826.0}, {"date": "2021-03-24", "close": 74.16, "volume": 2379698.0}, {"date": "2021-03-25", "close": 75.22, "volume": 4310150.0}, {"date": "2021-03-26", "close": 75.78, "volume": 3613245.0}, {"date": "2021-03-29", "close": 76.7, "volume": 4223737.0}, {"date": "2021-03-30", "close": 75.53, "volume": 2661964.0}, {"date": "2021-03-31", "close": 75.96, "volume": 3447801.0}, {"date": "2021-04-01", "close": 75.72, "volume": 2630889.0}, {"date": "2021-04-05", "close": 76.41, "volume": 2915200.0}, {"date": "2021-04-06", "close": 76.38, "volume": 2448538.0}, {"date": "2021-04-07", "close": 76.22, "volume": 3060266.0}, {"date": "2021-04-08", "close": 76.21, "volume": 2624513.0}, {"date": "2021-04-09", "close": 76.3, "volume": 2075056.0}, {"date": "2021-04-12", "close": 76.26, "volume": 2396486.0}, {"date": "2021-04-13", "close": 77.47, "volume": 3527008.0}, {"date": "2021-04-14", "close": 77.42, "volume": 2946786.0}, {"date": "2021-04-15", "close": 78.31, "volume": 3683080.0}, {"date": "2021-04-16", "close": 78.89, "volume": 3645390.0}, {"date": "2021-04-19", "close": 78.74, "volume": 2956806.0}, {"date": "2021-04-20", "close": 80.11, "volume": 3981375.0}, {"date": "2021-04-21", "close": 80.2, "volume": 4597047.0}, {"date": "2021-04-22", "close": 79.42, "volume": 3076930.0}, {"date": "2021-04-23", "close": 79.38, "volume": 3283738.0}, {"date": "2021-04-26", "close": 78.68, "volume": 2671009.0}, {"date": "2021-04-27", "close": 78.29, "volume": 2290321.0}, {"date": "2021-04-28", "close": 77.64, "volume": 3464191.0}, {"date": "2021-04-29", "close": 79.02, "volume": 2992462.0}, {"date": "2021-04-30", "close": 79.9, "volume": 3237979.0}, {"date": "2021-05-03", "close": 80.37, "volume": 3100505.0}, {"date": "2021-05-04", "close": 79.41, "volume": 3691752.0}, {"date": "2021-05-05", "close": 77.95, "volume": 2880449.0}, {"date": "2021-05-06", "close": 78.48, "volume": 3356895.0}, {"date": "2021-05-07", "close": 78.45, "volume": 2670934.0}, {"date": "2021-05-10", "close": 79.46, "volume": 4243597.0}, {"date": "2021-05-11", "close": 78.63, "volume": 4544013.0}, {"date": "2021-05-12", "close": 77.14, "volume": 3249107.0}, {"date": "2021-05-13", "close": 78.38, "volume": 2797119.0}, {"date": "2021-05-14", "close": 78.07, "volume": 3334283.0}, {"date": "2021-05-17", "close": 77.67, "volume": 3120453.0}, {"date": "2021-05-18", "close": 77.16, "volume": 3807218.0}, {"date": "2021-05-19", "close": 76.98, "volume": 3388164.0}, {"date": "2021-05-20", "close": 77.24, "volume": 3390661.0}, {"date": "2021-05-21", "close": 78.23, "volume": 5472319.0}, {"date": "2021-05-24", "close": 77.09, "volume": 3695103.0}, {"date": "2021-05-25", "close": 76.01, "volume": 5383347.0}, {"date": "2021-05-26", "close": 75.95, "volume": 3428749.0}, {"date": "2021-05-27", "close": 75.49, "volume": 5900167.0}, {"date": "2021-05-28", "close": 76.14, "volume": 4708026.0}, {"date": "2021-06-01", "close": 75.55, "volume": 3410777.0}, {"date": "2021-06-02", "close": 76.39, "volume": 3554773.0}, {"date": "2021-06-03", "close": 76.71, "volume": 3859531.0}, {"date": "2021-06-04", "close": 76.52, "volume": 3357111.0}, {"date": "2021-06-07", "close": 76.41, "volume": 3111870.0}, {"date": "2021-06-08", "close": 75.81, "volume": 3616911.0}, {"date": "2021-06-09", "close": 76.5, "volume": 2882332.0}, {"date": "2021-06-10", "close": 77.45, "volume": 2936218.0}, {"date": "2021-06-11", "close": 77.32, "volume": 2205638.0}, {"date": "2021-06-14", "close": 78.27, "volume": 3320613.0}, {"date": "2021-06-15", "close": 78.12, "volume": 3630897.0}, {"date": "2021-06-16", "close": 76.5, "volume": 3916433.0}, {"date": "2021-06-17", "close": 76.78, "volume": 4510359.0}, {"date": "2021-06-18", "close": 74.82, "volume": 7225591.0}, {"date": "2021-06-21", "close": 75.9, "volume": 3640106.0}, {"date": "2021-06-22", "close": 75.65, "volume": 2734268.0}, {"date": "2021-06-23", "close": 74.55, "volume": 2482249.0}, {"date": "2021-06-24", "close": 74.61, "volume": 2854434.0}, {"date": "2021-06-25", "close": 75.11, "volume": 2468775.0}, {"date": "2021-06-28", "close": 75.24, "volume": 2047975.0}, {"date": "2021-06-29", "close": 73.51, "volume": 3312509.0}, {"date": "2021-06-30", "close": 73.57, "volume": 2818417.0}, {"date": "2021-07-01", "close": 74.11, "volume": 2500972.0}, {"date": "2021-07-02", "close": 74.21, "volume": 1831390.0}, {"date": "2021-07-06", "close": 75.39, "volume": 3562092.0}, {"date": "2021-07-07", "close": 75.64, "volume": 2280950.0}, {"date": "2021-07-08", "close": 75.95, "volume": 2527677.0}, {"date": "2021-07-09", "close": 75.55, "volume": 2163319.0}, {"date": "2021-07-12", "close": 75.55, "volume": 2327576.0}, {"date": "2021-07-13", "close": 74.5, "volume": 2065983.0}, {"date": "2021-07-14", "close": 75.24, "volume": 2662052.0}, {"date": "2021-07-15", "close": 76.14, "volume": 3210663.0}, {"date": "2021-07-16", "close": 77.16, "volume": 3402192.0}, {"date": "2021-07-19", "close": 75.86, "volume": 5314888.0}, {"date": "2021-07-20", "close": 75.67, "volume": 3701240.0}, {"date": "2021-07-21", "close": 74.72, "volume": 3022343.0}, {"date": "2021-07-22", "close": 74.39, "volume": 3317309.0}, {"date": "2021-07-23", "close": 75.32, "volume": 3353911.0}, {"date": "2021-07-26", "close": 75.09, "volume": 3190124.0}, {"date": "2021-07-27", "close": 76.83, "volume": 3188489.0}, {"date": "2021-07-28", "close": 75.74, "volume": 2358706.0}, {"date": "2021-07-29", "close": 75.51, "volume": 2053548.0}, {"date": "2021-07-30", "close": 74.87, "volume": 3338964.0}, {"date": "2021-08-02", "close": 75.35, "volume": 2779736.0}, {"date": "2021-08-03", "close": 75.5, "volume": 2697302.0}, {"date": "2021-08-04", "close": 75.47, "volume": 2835319.0}, {"date": "2021-08-05", "close": 76.08, "volume": 2519809.0}, {"date": "2021-08-06", "close": 76.0, "volume": 2974720.0}, {"date": "2021-08-09", "close": 76.0, "volume": 3031419.0}, {"date": "2021-08-10", "close": 76.44, "volume": 3931875.0}, {"date": "2021-08-11", "close": 76.93, "volume": 3919170.0}, {"date": "2021-08-12", "close": 77.36, "volume": 2914749.0}, {"date": "2021-08-13", "close": 77.71, "volume": 2552894.0}, {"date": "2021-08-16", "close": 78.46, "volume": 3083466.0}, {"date": "2021-08-17", "close": 78.62, "volume": 2245094.0}, {"date": "2021-08-18", "close": 77.98, "volume": 2903975.0}, {"date": "2021-08-19", "close": 79.06, "volume": 4125973.0}, {"date": "2021-08-20", "close": 80.05, "volume": 3742896.0}, {"date": "2021-08-23", "close": 78.98, "volume": 4145325.0}, {"date": "2021-08-24", "close": 78.54, "volume": 2860838.0}, {"date": "2021-08-25", "close": 78.56, "volume": 2622155.0}, {"date": "2021-08-26", "close": 78.45, "volume": 2170313.0}, {"date": "2021-08-27", "close": 78.19, "volume": 3143662.0}, {"date": "2021-08-30", "close": 78.3, "volume": 2147091.0}, {"date": "2021-08-31", "close": 77.84, "volume": 4361615.0}, {"date": "2021-09-01", "close": 78.98, "volume": 3128769.0}, {"date": "2021-09-02", "close": 78.89, "volume": 2073309.0}, {"date": "2021-09-03", "close": 78.38, "volume": 2134348.0}, {"date": "2021-09-07", "close": 76.52, "volume": 3647540.0}, {"date": "2021-09-08", "close": 77.84, "volume": 3233251.0}, {"date": "2021-09-09", "close": 78.46, "volume": 4458456.0}, {"date": "2021-09-10", "close": 77.3, "volume": 3323100.0}, {"date": "2021-09-13", "close": 76.54, "volume": 3133273.0}, {"date": "2021-09-14", "close": 76.15, "volume": 3191810.0}, {"date": "2021-09-15", "close": 75.55, "volume": 3028666.0}, {"date": "2021-09-16", "close": 74.93, "volume": 3522207.0}, {"date": "2021-09-17", "close": 74.12, "volume": 7593314.0}, {"date": "2021-09-20", "close": 74.6, "volume": 4545906.0}, {"date": "2021-09-21", "close": 74.51, "volume": 3216937.0}, {"date": "2021-09-22", "close": 74.84, "volume": 3363243.0}, {"date": "2021-09-23", "close": 74.26, "volume": 4030691.0}, {"date": "2021-09-24", "close": 74.58, "volume": 3087453.0}, {"date": "2021-09-27", "close": 73.81, "volume": 2902025.0}, {"date": "2021-09-28", "close": 73.14, "volume": 3233535.0}, {"date": "2021-09-29", "close": 74.35, "volume": 2614800.0}, {"date": "2021-09-30", "close": 73.02, "volume": 4304982.0}, {"date": "2021-10-01", "close": 72.29, "volume": 3803259.0}, {"date": "2021-10-04", "close": 73.35, "volume": 4042390.0}, {"date": "2021-10-05", "close": 72.78, "volume": 4861270.0}, {"date": "2021-10-06", "close": 74.17, "volume": 3602925.0}, {"date": "2021-10-07", "close": 73.85, "volume": 3015517.0}, {"date": "2021-10-08", "close": 72.7, "volume": 2960001.0}, {"date": "2021-10-11", "close": 72.12, "volume": 2781977.0}, {"date": "2021-10-12", "close": 72.52, "volume": 2200142.0}, {"date": "2021-10-13", "close": 73.37, "volume": 3123182.0}, {"date": "2021-10-14", "close": 73.65, "volume": 3113080.0}, {"date": "2021-10-15", "close": 73.1, "volume": 2719227.0}, {"date": "2021-10-18", "close": 71.96, "volume": 2981561.0}, {"date": "2021-10-19", "close": 75.22, "volume": 5127796.0}, {"date": "2021-10-20", "close": 76.59, "volume": 3394594.0}, {"date": "2021-10-21", "close": 77.29, "volume": 3777541.0}, {"date": "2021-10-22", "close": 77.29, "volume": 2150557.0}, {"date": "2021-10-25", "close": 76.5, "volume": 2253290.0}, {"date": "2021-10-26", "close": 76.59, "volume": 2477636.0}, {"date": "2021-10-27", "close": 75.99, "volume": 2406931.0}, {"date": "2021-10-28", "close": 76.34, "volume": 2453108.0}, {"date": "2021-10-29", "close": 75.93, "volume": 3050475.0}, {"date": "2021-11-01", "close": 75.41, "volume": 2390084.0}, {"date": "2021-11-02", "close": 75.49, "volume": 2722775.0}, {"date": "2021-11-03", "close": 75.48, "volume": 2326325.0}, {"date": "2021-11-04", "close": 75.44, "volume": 3459425.0}, {"date": "2021-11-05", "close": 76.53, "volume": 2588467.0}, {"date": "2021-11-08", "close": 74.58, "volume": 4094103.0}, {"date": "2021-11-09", "close": 74.58, "volume": 3425539.0}, {"date": "2021-11-10", "close": 75.68, "volume": 2825404.0}, {"date": "2021-11-11", "close": 75.07, "volume": 2780257.0}, {"date": "2021-11-12", "close": 74.74, "volume": 3213743.0}, {"date": "2021-11-15", "close": 75.88, "volume": 3156267.0}, {"date": "2021-11-16", "close": 75.41, "volume": 3824979.0}, {"date": "2021-11-17", "close": 75.35, "volume": 3046327.0}, {"date": "2021-11-18", "close": 75.19, "volume": 3325605.0}, {"date": "2021-11-19", "close": 74.19, "volume": 5532062.0}, {"date": "2021-11-22", "close": 74.04, "volume": 4119588.0}, {"date": "2021-11-23", "close": 74.82, "volume": 2482063.0}, {"date": "2021-11-24", "close": 74.9, "volume": 2374783.0}, {"date": "2021-11-26", "close": 73.67, "volume": 2021134.0}, {"date": "2021-11-29", "close": 74.42, "volume": 4182711.0}, {"date": "2021-11-30", "close": 71.2, "volume": 6593644.0}, {"date": "2021-12-01", "close": 70.85, "volume": 4016201.0}, {"date": "2021-12-02", "close": 71.84, "volume": 4081052.0}, {"date": "2021-12-03", "close": 73.04, "volume": 3673184.0}, {"date": "2021-12-06", "close": 74.29, "volume": 4774969.0}, {"date": "2021-12-07", "close": 75.46, "volume": 5676533.0}, {"date": "2021-12-08", "close": 75.13, "volume": 3491060.0}, {"date": "2021-12-09", "close": 76.19, "volume": 5358537.0}, {"date": "2021-12-10", "close": 75.96, "volume": 3111832.0}, {"date": "2021-12-13", "close": 76.75, "volume": 2629459.0}, {"date": "2021-12-14", "close": 76.6, "volume": 3261902.0}, {"date": "2021-12-15", "close": 78.2, "volume": 3235542.0}, {"date": "2021-12-16", "close": 78.57, "volume": 3252582.0}, {"date": "2021-12-17", "close": 76.63, "volume": 6600582.0}, {"date": "2021-12-20", "close": 77.96, "volume": 4520317.0}, {"date": "2021-12-21", "close": 77.14, "volume": 2395285.0}, {"date": "2021-12-22", "close": 77.15, "volume": 1717281.0}, {"date": "2021-12-23", "close": 77.34, "volume": 1851108.0}, {"date": "2021-12-27", "close": 77.43, "volume": 1430706.0}, {"date": "2021-12-28", "close": 77.91, "volume": 1236227.0}, {"date": "2021-12-29", "close": 78.42, "volume": 1517860.0}, {"date": "2021-12-30", "close": 78.47, "volume": 1752294.0}, {"date": "2021-12-31", "close": 78.56, "volume": 1975477.0}, {"date": "2022-01-03", "close": 78.35, "volume": 2348688.0}, {"date": "2022-01-04", "close": 78.1, "volume": 2872862.0}, {"date": "2022-01-05", "close": 79.21, "volume": 3971587.0}, {"date": "2022-01-06", "close": 79.06, "volume": 3460798.0}, {"date": "2022-01-07", "close": 80.21, "volume": 2762570.0}, {"date": "2022-01-10", "close": 79.83, "volume": 3073312.0}, {"date": "2022-01-11", "close": 79.13, "volume": 2921232.0}, {"date": "2022-01-12", "close": 79.32, "volume": 2343950.0}, {"date": "2022-01-13", "close": 79.75, "volume": 3052868.0}, {"date": "2022-01-14", "close": 79.17, "volume": 2580630.0}, {"date": "2022-01-18", "close": 78.46, "volume": 2722727.0}, {"date": "2022-01-19", "close": 79.03, "volume": 3681717.0}, {"date": "2022-01-20", "close": 79.09, "volume": 2982155.0}, {"date": "2022-01-21", "close": 79.31, "volume": 3831299.0}, {"date": "2022-01-24", "close": 78.48, "volume": 4993088.0}, {"date": "2022-01-25", "close": 77.98, "volume": 3195105.0}, {"date": "2022-01-26", "close": 77.46, "volume": 3538054.0}, {"date": "2022-01-27", "close": 78.21, "volume": 3137625.0}, {"date": "2022-01-28", "close": 79.46, "volume": 2686001.0}, {"date": "2022-01-31", "close": 80.66, "volume": 5568150.0}, {"date": "2022-02-01", "close": 80.03, "volume": 3626253.0}, {"date": "2022-02-02", "close": 81.32, "volume": 3496182.0}, {"date": "2022-02-03", "close": 81.01, "volume": 2371099.0}, {"date": "2022-02-04", "close": 80.18, "volume": 2404727.0}, {"date": "2022-02-07", "close": 80.17, "volume": 2227704.0}, {"date": "2022-02-08", "close": 80.33, "volume": 1972023.0}, {"date": "2022-02-09", "close": 80.32, "volume": 2219344.0}, {"date": "2022-02-10", "close": 78.25, "volume": 3727746.0}, {"date": "2022-02-11", "close": 79.08, "volume": 3108857.0}, {"date": "2022-02-14", "close": 78.75, "volume": 3595157.0}, {"date": "2022-02-15", "close": 78.17, "volume": 2428752.0}, {"date": "2022-02-16", "close": 78.67, "volume": 2518913.0}, {"date": "2022-02-17", "close": 79.14, "volume": 2843294.0}, {"date": "2022-02-18", "close": 79.15, "volume": 3557550.0}, {"date": "2022-02-22", "close": 79.37, "volume": 3478410.0}, {"date": "2022-02-23", "close": 77.64, "volume": 2623594.0}, {"date": "2022-02-24", "close": 77.16, "volume": 4151275.0}, {"date": "2022-02-25", "close": 79.69, "volume": 4573528.0}, {"date": "2022-02-28", "close": 79.53, "volume": 4773263.0}, {"date": "2022-03-01", "close": 79.29, "volume": 2856961.0}, {"date": "2022-03-02", "close": 80.16, "volume": 2605631.0}, {"date": "2022-03-03", "close": 80.72, "volume": 3608084.0}, {"date": "2022-03-04", "close": 82.7, "volume": 3630734.0}, {"date": "2022-03-07", "close": 83.35, "volume": 4188126.0}, {"date": "2022-03-08", "close": 81.56, "volume": 2993163.0}, {"date": "2022-03-09", "close": 81.0, "volume": 2768713.0}, {"date": "2022-03-10", "close": 82.21, "volume": 2518899.0}, {"date": "2022-03-11", "close": 82.26, "volume": 2462432.0}, {"date": "2022-03-14", "close": 81.32, "volume": 3121156.0}, {"date": "2022-03-15", "close": 81.02, "volume": 5470417.0}, {"date": "2022-03-16", "close": 80.76, "volume": 4869004.0}, {"date": "2022-03-17", "close": 82.69, "volume": 5911757.0}, {"date": "2022-03-18", "close": 81.27, "volume": 7643245.0}, {"date": "2022-03-21", "close": 81.83, "volume": 2681420.0}, {"date": "2022-03-22", "close": 81.66, "volume": 2197112.0}, {"date": "2022-03-23", "close": 81.63, "volume": 2449565.0}, {"date": "2022-03-24", "close": 82.3, "volume": 2215106.0}, {"date": "2022-03-25", "close": 83.97, "volume": 2730926.0}, {"date": "2022-03-28", "close": 84.24, "volume": 1633909.0}, {"date": "2022-03-29", "close": 84.89, "volume": 2673070.0}, {"date": "2022-03-30", "close": 85.43, "volume": 1942026.0}, {"date": "2022-03-31", "close": 84.97, "volume": 3618627.0}, {"date": "2022-04-01", "close": 86.33, "volume": 2736512.0}, {"date": "2022-04-04", "close": 85.35, "volume": 1818960.0}, {"date": "2022-04-05", "close": 86.09, "volume": 3303106.0}, {"date": "2022-04-06", "close": 87.84, "volume": 4223557.0}, {"date": "2022-04-07", "close": 87.66, "volume": 2472530.0}, {"date": "2022-04-08", "close": 88.38, "volume": 2368751.0}, {"date": "2022-04-11", "close": 87.52, "volume": 2921443.0}, {"date": "2022-04-12", "close": 87.39, "volume": 2843030.0}, {"date": "2022-04-13", "close": 87.19, "volume": 2562931.0}, {"date": "2022-04-14", "close": 87.4, "volume": 3310091.0}, {"date": "2022-04-18", "close": 86.83, "volume": 2758471.0}, {"date": "2022-04-19", "close": 86.97, "volume": 2644879.0}, {"date": "2022-04-20", "close": 86.99, "volume": 2893449.0}, {"date": "2022-04-21", "close": 86.55, "volume": 3583653.0}, {"date": "2022-04-22", "close": 84.89, "volume": 2641069.0}, {"date": "2022-04-25", "close": 84.56, "volume": 3843066.0}, {"date": "2022-04-26", "close": 83.57, "volume": 2854806.0}, {"date": "2022-04-27", "close": 83.38, "volume": 2763140.0}, {"date": "2022-04-28", "close": 83.87, "volume": 2944540.0}, {"date": "2022-04-29", "close": 81.64, "volume": 4137175.0}, {"date": "2022-05-02", "close": 81.05, "volume": 3109056.0}, {"date": "2022-05-03", "close": 81.23, "volume": 3124073.0}, {"date": "2022-05-04", "close": 82.51, "volume": 3719137.0}, {"date": "2022-05-05", "close": 83.04, "volume": 4926406.0}, {"date": "2022-05-06", "close": 84.02, "volume": 4843929.0}, {"date": "2022-05-09", "close": 83.77, "volume": 4319628.0}, {"date": "2022-05-10", "close": 81.96, "volume": 5273154.0}, {"date": "2022-05-11", "close": 83.02, "volume": 4543447.0}, {"date": "2022-05-12", "close": 82.9, "volume": 4057468.0}, {"date": "2022-05-13", "close": 83.61, "volume": 2626646.0}, {"date": "2022-05-16", "close": 83.69, "volume": 2810365.0}, {"date": "2022-05-17", "close": 84.25, "volume": 3492235.0}, {"date": "2022-05-18", "close": 82.66, "volume": 3928027.0}, {"date": "2022-05-19", "close": 82.21, "volume": 4932293.0}, {"date": "2022-05-20", "close": 82.54, "volume": 3471182.0}, {"date": "2022-05-23", "close": 83.07, "volume": 2821607.0}, {"date": "2022-05-24", "close": 84.92, "volume": 4772349.0}, {"date": "2022-05-25", "close": 84.66, "volume": 4603619.0}, {"date": "2022-05-26", "close": 84.58, "volume": 3501982.0}, {"date": "2022-05-27", "close": 85.16, "volume": 4117038.0}, {"date": "2022-05-31", "close": 84.22, "volume": 7050703.0}, {"date": "2022-06-01", "close": 83.71, "volume": 3969784.0}, {"date": "2022-06-02", "close": 83.48, "volume": 2696633.0}, {"date": "2022-06-03", "close": 82.71, "volume": 2108883.0}, {"date": "2022-06-06", "close": 82.73, "volume": 3090024.0}, {"date": "2022-06-07", "close": 83.1, "volume": 2860408.0}, {"date": "2022-06-08", "close": 81.19, "volume": 2240326.0}, {"date": "2022-06-09", "close": 79.34, "volume": 3075699.0}, {"date": "2022-06-10", "close": 79.31, "volume": 2974110.0}, {"date": "2022-06-13", "close": 76.32, "volume": 3461946.0}, {"date": "2022-06-14", "close": 74.6, "volume": 4899428.0}, {"date": "2022-06-15", "close": 74.88, "volume": 3870930.0}, {"date": "2022-06-16", "close": 74.38, "volume": 5482486.0}, {"date": "2022-06-17", "close": 73.41, "volume": 7815924.0}, {"date": "2022-06-21", "close": 74.58, "volume": 3381361.0}, {"date": "2022-06-22", "close": 75.42, "volume": 3872442.0}, {"date": "2022-06-23", "close": 77.15, "volume": 3097841.0}, {"date": "2022-06-24", "close": 78.14, "volume": 3332537.0}, {"date": "2022-06-27", "close": 78.62, "volume": 2358088.0}, {"date": "2022-06-28", "close": 78.53, "volume": 3420384.0}, {"date": "2022-06-29", "close": 79.02, "volume": 3078766.0}, {"date": "2022-06-30", "close": 79.81, "volume": 3498051.0}, {"date": "2022-07-01", "close": 81.24, "volume": 3847369.0}, {"date": "2022-07-05", "close": 79.43, "volume": 4957652.0}, {"date": "2022-07-06", "close": 80.03, "volume": 3357431.0}, {"date": "2022-07-07", "close": 79.82, "volume": 2623918.0}, {"date": "2022-07-08", "close": 79.38, "volume": 3174884.0}, {"date": "2022-07-11", "close": 79.78, "volume": 1636190.0}, {"date": "2022-07-12", "close": 79.25, "volume": 2562528.0}, {"date": "2022-07-13", "close": 78.66, "volume": 2708951.0}, {"date": "2022-07-14", "close": 78.77, "volume": 2111814.0}, {"date": "2022-07-15", "close": 79.2, "volume": 2851382.0}, {"date": "2022-07-18", "close": 78.01, "volume": 3132262.0}, {"date": "2022-07-19", "close": 77.78, "volume": 2884260.0}, {"date": "2022-07-20", "close": 75.77, "volume": 4937738.0}, {"date": "2022-07-21", "close": 75.96, "volume": 3262029.0}, {"date": "2022-07-22", "close": 77.35, "volume": 2065591.0}, {"date": "2022-07-25", "close": 78.6, "volume": 2697058.0}, {"date": "2022-07-26", "close": 79.25, "volume": 1799096.0}, {"date": "2022-07-27", "close": 79.2, "volume": 2164401.0}, {"date": "2022-07-28", "close": 81.32, "volume": 2849077.0}, {"date": "2022-07-29", "close": 81.98, "volume": 3470006.0}, {"date": "2022-08-01", "close": 82.54, "volume": 3156484.0}, {"date": "2022-08-02", "close": 82.16, "volume": 2651714.0}, {"date": "2022-08-03", "close": 83.2, "volume": 2664467.0}, {"date": "2022-08-04", "close": 82.89, "volume": 2977049.0}, {"date": "2022-08-05", "close": 82.57, "volume": 2529754.0}, {"date": "2022-08-08", "close": 81.39, "volume": 3383552.0}, {"date": "2022-08-09", "close": 82.38, "volume": 2407224.0}, {"date": "2022-08-10", "close": 82.14, "volume": 2758962.0}, {"date": "2022-08-11", "close": 81.76, "volume": 2695847.0}, {"date": "2022-08-12", "close": 82.83, "volume": 1845286.0}, {"date": "2022-08-15", "close": 84.65, "volume": 4460057.0}, {"date": "2022-08-16", "close": 85.45, "volume": 3642359.0}, {"date": "2022-08-17", "close": 85.62, "volume": 2124247.0}, {"date": "2022-08-18", "close": 85.65, "volume": 1678408.0}, {"date": "2022-08-19", "close": 85.62, "volume": 1905063.0}, {"date": "2022-08-22", "close": 84.57, "volume": 2088662.0}, {"date": "2022-08-23", "close": 83.93, "volume": 2002207.0}, {"date": "2022-08-24", "close": 84.31, "volume": 2858957.0}, {"date": "2022-08-25", "close": 84.3, "volume": 2571442.0}, {"date": "2022-08-26", "close": 83.08, "volume": 2788166.0}, {"date": "2022-08-29", "close": 83.61, "volume": 1865585.0}, {"date": "2022-08-30", "close": 82.34, "volume": 2783690.0}, {"date": "2022-08-31", "close": 81.8, "volume": 3381829.0}, {"date": "2022-09-01", "close": 82.36, "volume": 2038446.0}, {"date": "2022-09-02", "close": 81.83, "volume": 2682817.0}, {"date": "2022-09-06", "close": 81.5, "volume": 4410165.0}, {"date": "2022-09-07", "close": 83.39, "volume": 3443911.0}, {"date": "2022-09-08", "close": 82.77, "volume": 2871465.0}, {"date": "2022-09-09", "close": 83.16, "volume": 2595971.0}, {"date": "2022-09-12", "close": 84.2, "volume": 3700514.0}, {"date": "2022-09-13", "close": 82.24, "volume": 3051787.0}, {"date": "2022-09-14", "close": 82.44, "volume": 5389318.0}, {"date": "2022-09-15", "close": 80.92, "volume": 4921028.0}, {"date": "2022-09-16", "close": 80.82, "volume": 14132070.0}, {"date": "2022-09-19", "close": 81.18, "volume": 2518533.0}, {"date": "2022-09-20", "close": 80.03, "volume": 2819449.0}, {"date": "2022-09-21", "close": 78.93, "volume": 3615628.0}, {"date": "2022-09-22", "close": 78.44, "volume": 2964832.0}, {"date": "2022-09-23", "close": 77.75, "volume": 3493545.0}, {"date": "2022-09-26", "close": 75.84, "volume": 3212635.0}, {"date": "2022-09-27", "close": 74.03, "volume": 3817711.0}, {"date": "2022-09-28", "close": 74.86, "volume": 2956569.0}, {"date": "2022-09-29", "close": 71.06, "volume": 5208308.0}, {"date": "2022-09-30", "close": 69.11, "volume": 5927569.0}, {"date": "2022-10-03", "close": 71.09, "volume": 6405310.0}, {"date": "2022-10-04", "close": 71.5, "volume": 6024416.0}, {"date": "2022-10-05", "close": 69.01, "volume": 4912551.0}, {"date": "2022-10-06", "close": 65.96, "volume": 7388433.0}, {"date": "2022-10-07", "close": 64.39, "volume": 4691735.0}, {"date": "2022-10-10", "close": 64.5, "volume": 3888260.0}, {"date": "2022-10-11", "close": 64.83, "volume": 4155947.0}, {"date": "2022-10-12", "close": 62.66, "volume": 6377973.0}, {"date": "2022-10-13", "close": 65.04, "volume": 6225698.0}, {"date": "2022-10-14", "close": 64.31, "volume": 4577834.0}, {"date": "2022-10-17", "close": 65.28, "volume": 4321961.0}, {"date": "2022-10-18", "close": 66.54, "volume": 2904799.0}, {"date": "2022-10-19", "close": 65.69, "volume": 2415906.0}, {"date": "2022-10-20", "close": 64.41, "volume": 3300024.0}, {"date": "2022-10-21", "close": 65.53, "volume": 3606985.0}, {"date": "2022-10-24", "close": 66.01, "volume": 5847266.0}, {"date": "2022-10-25", "close": 66.92, "volume": 4108730.0}, {"date": "2022-10-26", "close": 67.12, "volume": 4203855.0}, {"date": "2022-10-27", "close": 67.37, "volume": 2762094.0}, {"date": "2022-10-28", "close": 69.41, "volume": 3065474.0}, {"date": "2022-10-31", "close": 69.97, "volume": 7312879.0}, {"date": "2022-11-01", "close": 69.72, "volume": 3780510.0}, {"date": "2022-11-02", "close": 69.04, "volume": 3134069.0}, {"date": "2022-11-03", "close": 69.23, "volume": 3770484.0}, {"date": "2022-11-04", "close": 67.13, "volume": 7620965.0}, {"date": "2022-11-07", "close": 62.94, "volume": 20566160.0}, {"date": "2022-11-08", "close": 62.62, "volume": 8069935.0}, {"date": "2022-11-09", "close": 60.42, "volume": 11129990.0}, {"date": "2022-11-10", "close": 62.37, "volume": 8582910.0}, {"date": "2022-11-11", "close": 61.66, "volume": 5615134.0}, {"date": "2022-11-14", "close": 57.96, "volume": 15944410.0}, {"date": "2022-11-15", "close": 58.88, "volume": 5575881.0}, {"date": "2022-11-16", "close": 59.61, "volume": 4159038.0}, {"date": "2022-11-17", "close": 58.37, "volume": 3662392.0}, {"date": "2022-11-18", "close": 59.16, "volume": 7368348.0}, {"date": "2022-11-21", "close": 59.54, "volume": 5112193.0}, {"date": "2022-11-22", "close": 60.25, "volume": 3578750.0}, {"date": "2022-11-23", "close": 61.03, "volume": 3608921.0}, {"date": "2022-11-25", "close": 61.53, "volume": 1702092.0}, {"date": "2022-11-28", "close": 60.62, "volume": 6469001.0}, {"date": "2022-11-29", "close": 59.77, "volume": 3895453.0}, {"date": "2022-11-30", "close": 61.11, "volume": 9257327.0}, {"date": "2022-12-01", "close": 60.37, "volume": 6435260.0}, {"date": "2022-12-02", "close": 60.47, "volume": 4440836.0}, {"date": "2022-12-05", "close": 59.27, "volume": 5548332.0}, {"date": "2022-12-06", "close": 58.25, "volume": 9698924.0}, {"date": "2022-12-07", "close": 58.0, "volume": 6346376.0}, {"date": "2022-12-08", "close": 58.29, "volume": 5615006.0}, {"date": "2022-12-09", "close": 58.28, "volume": 7960457.0}, {"date": "2022-12-12", "close": 59.98, "volume": 7001181.0}, {"date": "2022-12-13", "close": 59.98, "volume": 6679103.0}, {"date": "2022-12-14", "close": 59.27, "volume": 7844376.0}, {"date": "2022-12-15", "close": 58.84, "volume": 6976833.0}, {"date": "2022-12-16", "close": 58.62, "volume": 16155730.0}, {"date": "2022-12-19", "close": 59.25, "volume": 7089805.0}, {"date": "2022-12-20", "close": 59.58, "volume": 5518407.0}, {"date": "2022-12-21", "close": 60.05, "volume": 3962731.0}, {"date": "2022-12-22", "close": 60.49, "volume": 4147462.0}, {"date": "2022-12-23", "close": 60.79, "volume": 2855337.0}, {"date": "2022-12-27", "close": 61.78, "volume": 2955947.0}, {"date": "2022-12-28", "close": 61.46, "volume": 2869777.0}, {"date": "2022-12-29", "close": 61.64, "volume": 3121237.0}, {"date": "2022-12-30", "close": 61.32, "volume": 3553564.0}, {"date": "2023-01-03", "close": 62.97, "volume": 6226199.0}, {"date": "2023-01-04", "close": 63.21, "volume": 7016700.0}, {"date": "2023-01-05", "close": 61.46, "volume": 5700662.0}, {"date": "2023-01-06", "close": 61.87, "volume": 7520076.0}, {"date": "2023-01-09", "close": 61.59, "volume": 6622237.0}, {"date": "2023-01-10", "close": 61.83, "volume": 6264589.0}, {"date": "2023-01-11", "close": 62.38, "volume": 5578927.0}, {"date": "2023-01-12", "close": 62.91, "volume": 3715169.0}, {"date": "2023-01-13", "close": 62.92, "volume": 3581618.0}, {"date": "2023-01-17", "close": 62.52, "volume": 5112825.0}, {"date": "2023-01-18", "close": 61.81, "volume": 4663946.0}, {"date": "2023-01-19", "close": 62.01, "volume": 3747960.0}, {"date": "2023-01-20", "close": 62.42, "volume": 4146650.0}, {"date": "2023-01-23", "close": 62.97, "volume": 4109628.0}, {"date": "2023-01-24", "close": 62.48, "volume": 4898190.0}, {"date": "2023-01-25", "close": 62.32, "volume": 3118053.0}, {"date": "2023-01-26", "close": 62.58, "volume": 2717986.0}, {"date": "2023-01-27", "close": 62.45, "volume": 2375494.0}, {"date": "2023-01-30", "close": 62.69, "volume": 3799803.0}, {"date": "2023-01-31", "close": 63.64, "volume": 8194015.0}, {"date": "2023-02-01", "close": 63.1, "volume": 5232897.0}, {"date": "2023-02-02", "close": 62.0, "volume": 6472752.0}, {"date": "2023-02-03", "close": 60.25, "volume": 7882507.0}, {"date": "2023-02-06", "close": 61.74, "volume": 4223640.0}, {"date": "2023-02-07", "close": 61.6, "volume": 4446235.0}, {"date": "2023-02-08", "close": 59.57, "volume": 9473619.0}, {"date": "2023-02-09", "close": 57.73, "volume": 7762278.0}, {"date": "2023-02-10", "close": 59.54, "volume": 5022820.0}, {"date": "2023-02-13", "close": 58.64, "volume": 5977846.0}, {"date": "2023-02-14", "close": 58.06, "volume": 5495183.0}, {"date": "2023-02-15", "close": 58.25, "volume": 4260888.0}, {"date": "2023-02-16", "close": 58.1, "volume": 5425333.0}, {"date": "2023-02-17", "close": 58.7, "volume": 3907151.0}, {"date": "2023-02-21", "close": 58.1, "volume": 3668253.0}, {"date": "2023-02-22", "close": 57.71, "volume": 3605791.0}, {"date": "2023-02-23", "close": 57.29, "volume": 4171409.0}, {"date": "2023-02-24", "close": 57.0, "volume": 4915793.0}, {"date": "2023-02-27", "close": 56.33, "volume": 6682503.0}, {"date": "2023-02-28", "close": 55.62, "volume": 6158067.0}, {"date": "2023-03-01", "close": 54.74, "volume": 7611300.0}, {"date": "2023-03-02", "close": 54.99, "volume": 5276440.0}, {"date": "2023-03-03", "close": 55.94, "volume": 5971143.0}, {"date": "2023-03-06", "close": 55.97, "volume": 4681207.0}, {"date": "2023-03-07", "close": 54.66, "volume": 4626050.0}, {"date": "2023-03-08", "close": 54.96, "volume": 3424083.0}, {"date": "2023-03-09", "close": 54.27, "volume": 4231449.0}, {"date": "2023-03-10", "close": 53.21, "volume": 4088926.0}, {"date": "2023-03-13", "close": 54.2, "volume": 5463647.0}, {"date": "2023-03-14", "close": 54.71, "volume": 3980040.0}, {"date": "2023-03-15", "close": 55.91, "volume": 5175456.0}, {"date": "2023-03-16", "close": 55.88, "volume": 4467822.0}, {"date": "2023-03-17", "close": 55.4, "volume": 9392086.0}, {"date": "2023-03-20", "close": 55.62, "volume": 4195271.0}, {"date": "2023-03-21", "close": 54.09, "volume": 5097810.0}, {"date": "2023-03-22", "close": 53.21, "volume": 3737470.0}, {"date": "2023-03-23", "close": 52.22, "volume": 4159172.0}, {"date": "2023-03-24", "close": 53.83, "volume": 3059641.0}, {"date": "2023-03-27", "close": 54.13, "volume": 3958461.0}, {"date": "2023-03-28", "close": 54.72, "volume": 2750864.0}, {"date": "2023-03-29", "close": 55.58, "volume": 3121818.0}, {"date": "2023-03-30", "close": 55.69, "volume": 2824416.0}, {"date": "2023-03-31", "close": 55.91, "volume": 3466704.0}, {"date": "2023-04-03", "close": 55.57, "volume": 2973263.0}, {"date": "2023-04-04", "close": 56.31, "volume": 2980895.0}, {"date": "2023-04-05", "close": 57.41, "volume": 3979045.0}, {"date": "2023-04-06", "close": 58.06, "volume": 3198024.0}, {"date": "2023-04-10", "close": 57.96, "volume": 2741442.0}, {"date": "2023-04-11", "close": 58.08, "volume": 2299598.0}, {"date": "2023-04-12", "close": 57.89, "volume": 2112148.0}, {"date": "2023-04-13", "close": 58.36, "volume": 2897044.0}, {"date": "2023-04-14", "close": 57.93, "volume": 2640896.0}, {"date": "2023-04-17", "close": 58.68, "volume": 3825249.0}, {"date": "2023-04-18", "close": 57.36, "volume": 4119292.0}, {"date": "2023-04-19", "close": 57.43, "volume": 4554365.0}, {"date": "2023-04-20", "close": 57.21, "volume": 6056322.0}, {"date": "2023-04-21", "close": 57.71, "volume": 3223950.0}, {"date": "2023-04-24", "close": 57.52, "volume": 4724700.0}, {"date": "2023-04-25", "close": 57.31, "volume": 3014543.0}, {"date": "2023-04-26", "close": 56.12, "volume": 3119232.0}, {"date": "2023-04-27", "close": 57.35, "volume": 2832423.0}, {"date": "2023-04-28", "close": 57.14, "volume": 3129044.0}, {"date": "2023-05-01", "close": 57.12, "volume": 3699272.0}, {"date": "2023-05-02", "close": 55.53, "volume": 4039867.0}, {"date": "2023-05-03", "close": 55.76, "volume": 3482852.0}, {"date": "2023-05-04", "close": 56.57, "volume": 3673715.0}, {"date": "2023-05-05", "close": 56.49, "volume": 4139720.0}, {"date": "2023-05-08", "close": 56.5, "volume": 3764846.0}, {"date": "2023-05-09", "close": 56.5, "volume": 3449133.0}, {"date": "2023-05-10", "close": 56.35, "volume": 3730181.0}, {"date": "2023-05-11", "close": 55.46, "volume": 3379705.0}, {"date": "2023-05-12", "close": 55.19, "volume": 2475242.0}, {"date": "2023-05-15", "close": 54.77, "volume": 2941460.0}, {"date": "2023-05-16", "close": 52.84, "volume": 3266909.0}, {"date": "2023-05-17", "close": 53.22, "volume": 4057931.0}, {"date": "2023-05-18", "close": 52.68, "volume": 4886840.0}, {"date": "2023-05-19", "close": 52.12, "volume": 4236963.0}, {"date": "2023-05-22", "close": 52.16, "volume": 3781579.0}, {"date": "2023-05-23", "close": 52.29, "volume": 3087366.0}, {"date": "2023-05-24", "close": 51.31, "volume": 3049666.0}, {"date": "2023-05-25", "close": 50.43, "volume": 4344553.0}, {"date": "2023-05-26", "close": 49.86, "volume": 3753505.0}, {"date": "2023-05-30", "close": 49.74, "volume": 4130691.0}, {"date": "2023-05-31", "close": 50.28, "volume": 4871924.0}, {"date": "2023-06-01", "close": 49.02, "volume": 4421763.0}, {"date": "2023-06-02", "close": 49.86, "volume": 4539410.0}, {"date": "2023-06-05", "close": 50.5, "volume": 4071702.0}, {"date": "2023-06-06", "close": 51.62, "volume": 5817440.0}, {"date": "2023-06-07", "close": 53.05, "volume": 7075954.0}, {"date": "2023-06-08", "close": 53.29, "volume": 5877744.0}, {"date": "2023-06-09", "close": 53.09, "volume": 3968836.0}, {"date": "2023-06-12", "close": 52.5, "volume": 3971405.0}, {"date": "2023-06-13", "close": 52.38, "volume": 3428133.0}, {"date": "2023-06-14", "close": 52.56, "volume": 3308663.0}, {"date": "2023-06-15", "close": 52.87, "volume": 3833232.0}, {"date": "2023-06-16", "close": 53.33, "volume": 9868229.0}, {"date": "2023-06-20", "close": 53.17, "volume": 4952658.0}, {"date": "2023-06-21", "close": 53.29, "volume": 3324510.0}, {"date": "2023-06-22", "close": 53.0, "volume": 3628922.0}, {"date": "2023-06-23", "close": 51.82, "volume": 6304775.0}, {"date": "2023-06-26", "close": 52.79, "volume": 3592558.0}, {"date": "2023-06-27", "close": 52.51, "volume": 3675639.0}, {"date": "2023-06-28", "close": 51.66, "volume": 3966251.0}, {"date": "2023-06-29", "close": 51.82, "volume": 2677257.0}, {"date": "2023-06-30", "close": 51.79, "volume": 6055913.0}, {"date": "2023-07-03", "close": 52.61, "volume": 1703791.0}, {"date": "2023-07-05", "close": 53.09, "volume": 4475609.0}, {"date": "2023-07-06", "close": 52.35, "volume": 3410082.0}, {"date": "2023-07-07", "close": 52.24, "volume": 3214469.0}, {"date": "2023-07-10", "close": 51.58, "volume": 3321853.0}, {"date": "2023-07-11", "close": 51.99, "volume": 3227206.0}, {"date": "2023-07-12", "close": 52.69, "volume": 2660580.0}, {"date": "2023-07-13", "close": 53.04, "volume": 3921625.0}, {"date": "2023-07-14", "close": 52.64, "volume": 3443216.0}, {"date": "2023-07-17", "close": 51.31, "volume": 2774887.0}, {"date": "2023-07-18", "close": 51.05, "volume": 3464096.0}, {"date": "2023-07-19", "close": 51.97, "volume": 3028884.0}, {"date": "2023-07-20", "close": 53.11, "volume": 2871859.0}, {"date": "2023-07-21", "close": 53.78, "volume": 2940543.0}, {"date": "2023-07-24", "close": 53.89, "volume": 2296576.0}, {"date": "2023-07-25", "close": 54.12, "volume": 2464058.0}, {"date": "2023-07-26", "close": 54.45, "volume": 2149924.0}, {"date": "2023-07-27", "close": 53.36, "volume": 2946513.0}, {"date": "2023-07-28", "close": 53.5, "volume": 2930449.0}, {"date": "2023-07-31", "close": 53.55, "volume": 3620528.0}, {"date": "2023-08-01", "close": 52.3, "volume": 3923382.0}, {"date": "2023-08-02", "close": 52.34, "volume": 3649825.0}, {"date": "2023-08-03", "close": 50.74, "volume": 4777862.0}, {"date": "2023-08-04", "close": 49.21, "volume": 6668669.0}, {"date": "2023-08-07", "close": 49.14, "volume": 4680556.0}, {"date": "2023-08-08", "close": 49.27, "volume": 6304113.0}, {"date": "2023-08-09", "close": 49.69, "volume": 4198344.0}, {"date": "2023-08-10", "close": 49.88, "volume": 3672426.0}, {"date": "2023-08-11", "close": 49.59, "volume": 5298435.0}, {"date": "2023-08-14", "close": 48.99, "volume": 3670730.0}, {"date": "2023-08-15", "close": 47.8, "volume": 4092300.0}, {"date": "2023-08-16", "close": 48.08, "volume": 3269414.0}, {"date": "2023-08-17", "close": 48.09, "volume": 2842172.0}, {"date": "2023-08-18", "close": 48.43, "volume": 6942697.0}, {"date": "2023-08-21", "close": 48.12, "volume": 3412154.0}, {"date": "2023-08-22", "close": 47.8, "volume": 2560860.0}, {"date": "2023-08-23", "close": 47.8, "volume": 2660704.0}, {"date": "2023-08-24", "close": 48.07, "volume": 3680413.0}, {"date": "2023-08-25", "close": 48.52, "volume": 3342688.0}, {"date": "2023-08-28", "close": 48.93, "volume": 4312829.0}, {"date": "2023-08-29", "close": 49.56, "volume": 3571702.0}, {"date": "2023-08-30", "close": 49.5, "volume": 3141558.0}, {"date": "2023-08-31", "close": 48.54, "volume": 5234542.0}, {"date": "2023-09-01", "close": 47.88, "volume": 4087565.0}, {"date": "2023-09-05", "close": 46.79, "volume": 5914483.0}, {"date": "2023-09-06", "close": 45.95, "volume": 10714870.0}, {"date": "2023-09-07", "close": 46.03, "volume": 7001680.0}, {"date": "2023-09-08", "close": 47.12, "volume": 6541103.0}, {"date": "2023-09-11", "close": 47.3, "volume": 6339550.0}, {"date": "2023-09-12", "close": 47.57, "volume": 3871819.0}, {"date": "2023-09-13", "close": 47.75, "volume": 4611555.0}, {"date": "2023-09-14", "close": 48.51, "volume": 5719801.0}, {"date": "2023-09-15", "close": 48.47, "volume": 7657535.0}, {"date": "2023-09-18", "close": 48.63, "volume": 4071974.0}, {"date": "2023-09-19", "close": 47.85, "volume": 4185438.0}, {"date": "2023-09-20", "close": 47.97, "volume": 4795376.0}, {"date": "2023-09-21", "close": 47.39, "volume": 4219676.0}, {"date": "2023-09-22", "close": 47.75, "volume": 5634825.0}, {"date": "2023-09-25", "close": 47.91, "volume": 5519702.0}, {"date": "2023-09-26", "close": 46.06, "volume": 6859203.0}, {"date": "2023-09-27", "close": 45.46, "volume": 7536674.0}, {"date": "2023-09-28", "close": 44.14, "volume": 5110522.0}, {"date": "2023-09-29", "close": 44.67, "volume": 5903916.0}, {"date": "2023-10-02", "close": 42.31, "volume": 8691865.0}, {"date": "2023-10-03", "close": 42.47, "volume": 10466420.0}, {"date": "2023-10-04", "close": 41.97, "volume": 6008528.0}, {"date": "2023-10-05", "close": 40.98, "volume": 8615938.0}, {"date": "2023-10-06", "close": 41.7, "volume": 7236570.0}, {"date": "2023-10-09", "close": 42.18, "volume": 5562890.0}, {"date": "2023-10-10", "close": 42.59, "volume": 6391654.0}, {"date": "2023-10-11", "close": 42.96, "volume": 3227520.0}, {"date": "2023-10-12", "close": 41.55, "volume": 4853733.0}, {"date": "2023-10-13", "close": 41.88, "volume": 5534887.0}, {"date": "2023-10-16", "close": 42.22, "volume": 6253414.0}, {"date": "2023-10-17", "close": 41.91, "volume": 4615312.0}, {"date": "2023-10-18", "close": 40.76, "volume": 7986639.0}, {"date": "2023-10-19", "close": 40.64, "volume": 6497128.0}, {"date": "2023-10-20", "close": 40.02, "volume": 5447515.0}, {"date": "2023-10-23", "close": 39.53, "volume": 6404042.0}, {"date": "2023-10-24", "close": 40.35, "volume": 7758941.0}, {"date": "2023-10-25", "close": 40.54, "volume": 6750457.0}, {"date": "2023-10-26", "close": 40.97, "volume": 6863811.0}, {"date": "2023-10-27", "close": 40.08, "volume": 4602918.0}, {"date": "2023-10-30", "close": 40.0, "volume": 5346980.0}, {"date": "2023-10-31", "close": 40.32, "volume": 8995968.0}, {"date": "2023-11-01", "close": 40.22, "volume": 5950439.0}, {"date": "2023-11-02", "close": 41.08, "volume": 8291749.0}, {"date": "2023-11-03", "close": 43.61, "volume": 14830620.0}, {"date": "2023-11-06", "close": 45.59, "volume": 13464600.0}, {"date": "2023-11-07", "close": 45.58, "volume": 9494676.0}, {"date": "2023-11-08", "close": 45.94, "volume": 12275500.0}, {"date": "2023-11-09", "close": 44.87, "volume": 6288875.0}, {"date": "2023-11-10", "close": 44.96, "volume": 3995061.0}, {"date": "2023-11-13", "close": 44.53, "volume": 4714984.0}, {"date": "2023-11-14", "close": 46.49, "volume": 6285517.0}, {"date": "2023-11-15", "close": 47.23, "volume": 7506645.0}, {"date": "2023-11-16", "close": 46.87, "volume": 6723019.0}, {"date": "2023-11-17", "close": 46.76, "volume": 5251102.0}, {"date": "2023-11-20", "close": 46.41, "volume": 4473437.0}, {"date": "2023-11-21", "close": 46.42, "volume": 4005460.0}, {"date": "2023-11-22", "close": 46.65, "volume": 2685212.0}, {"date": "2023-11-24", "close": 46.96, "volume": 1650334.0}, {"date": "2023-11-27", "close": 46.91, "volume": 4418596.0}, {"date": "2023-11-28", "close": 47.0, "volume": 3582155.0}, {"date": "2023-11-29", "close": 46.73, "volume": 4859790.0}, {"date": "2023-11-30", "close": 45.34, "volume": 8814261.0}, {"date": "2023-12-01", "close": 46.67, "volume": 5664610.0}, {"date": "2023-12-04", "close": 46.13, "volume": 6342845.0}, {"date": "2023-12-05", "close": 46.32, "volume": 7371357.0}, {"date": "2023-12-06", "close": 47.26, "volume": 7733643.0}, {"date": "2023-12-07", "close": 47.24, "volume": 5640980.0}, {"date": "2023-12-08", "close": 47.49, "volume": 6508835.0}, {"date": "2023-12-11", "close": 47.65, "volume": 6805238.0}, {"date": "2023-12-12", "close": 47.65, "volume": 6744664.0}, {"date": "2023-12-13", "close": 49.47, "volume": 5542989.0}, {"date": "2023-12-14", "close": 49.16, "volume": 6679610.0}, {"date": "2023-12-15", "close": 48.48, "volume": 8031028.0}, {"date": "2023-12-18", "close": 48.18, "volume": 7526314.0}, {"date": "2023-12-19", "close": 48.01, "volume": 5148346.0}, {"date": "2023-12-20", "close": 47.18, "volume": 7004943.0}, {"date": "2023-12-21", "close": 46.75, "volume": 4829205.0}, {"date": "2023-12-22", "close": 46.8, "volume": 4624485.0}, {"date": "2023-12-26", "close": 47.05, "volume": 3369234.0}, {"date": "2023-12-27", "close": 46.51, "volume": 4231399.0}, {"date": "2023-12-28", "close": 47.06, "volume": 3463872.0}, {"date": "2023-12-29", "close": 47.0, "volume": 3644371.0}, {"date": "2024-01-02", "close": 48.51, "volume": 4915900.0}, {"date": "2024-01-03", "close": 48.43, "volume": 4674427.0}, {"date": "2024-01-04", "close": 48.2, "volume": 3525006.0}, {"date": "2024-01-05", "close": 49.04, "volume": 3738776.0}, {"date": "2024-01-08", "close": 49.01, "volume": 4093227.0}, {"date": "2024-01-09", "close": 48.28, "volume": 4618704.0}, {"date": "2024-01-10", "close": 47.93, "volume": 3223967.0}, {"date": "2024-01-11", "close": 47.11, "volume": 4629474.0}, {"date": "2024-01-12", "close": 47.33, "volume": 4734393.0}, {"date": "2024-01-16", "close": 46.76, "volume": 6915277.0}, {"date": "2024-01-17", "close": 46.17, "volume": 4891503.0}, {"date": "2024-01-18", "close": 45.48, "volume": 5408291.0}, {"date": "2024-01-19", "close": 45.32, "volume": 4233301.0}, {"date": "2024-01-22", "close": 45.07, "volume": 4413997.0}, {"date": "2024-01-23", "close": 44.8, "volume": 5496652.0}, {"date": "2024-01-24", "close": 44.15, "volume": 5693426.0}, {"date": "2024-01-25", "close": 45.19, "volume": 3985818.0}, {"date": "2024-01-26", "close": 45.56, "volume": 4511767.0}, {"date": "2024-01-29", "close": 45.43, "volume": 3338796.0}, {"date": "2024-01-30", "close": 45.74, "volume": 4144732.0}, {"date": "2024-01-31", "close": 45.72, "volume": 6600744.0}, {"date": "2024-02-01", "close": 46.68, "volume": 4581888.0}, {"date": "2024-02-02", "close": 45.64, "volume": 3649976.0}, {"date": "2024-02-05", "close": 44.69, "volume": 3683717.0}, {"date": "2024-02-06", "close": 45.09, "volume": 4070741.0}, {"date": "2024-02-07", "close": 44.49, "volume": 4481061.0}, {"date": "2024-02-08", "close": 44.18, "volume": 4033964.0}, {"date": "2024-02-09", "close": 44.7, "volume": 3145040.0}, {"date": "2024-02-12", "close": 45.22, "volume": 3600908.0}, {"date": "2024-02-13", "close": 44.36, "volume": 4106701.0}, {"date": "2024-02-14", "close": 44.86, "volume": 3570278.0}, {"date": "2024-02-15", "close": 45.49, "volume": 4361903.0}, {"date": "2024-02-16", "close": 45.86, "volume": 6185224.0}, {"date": "2024-02-20", "close": 45.35, "volume": 4807996.0}, {"date": "2024-02-21", "close": 46.29, "volume": 4779361.0}, {"date": "2024-02-22", "close": 45.6, "volume": 7675451.0}, {"date": "2024-02-23", "close": 47.86, "volume": 11571010.0}, {"date": "2024-02-26", "close": 46.56, "volume": 7000063.0}, {"date": "2024-02-27", "close": 47.79, "volume": 6555523.0}, {"date": "2024-02-28", "close": 48.35, "volume": 7247556.0}, {"date": "2024-02-29", "close": 47.83, "volume": 9703580.0}, {"date": "2024-03-01", "close": 44.79, "volume": 13834330.0}, {"date": "2024-03-04", "close": 46.7, "volume": 9867856.0}, {"date": "2024-03-05", "close": 46.1, "volume": 7625001.0}, {"date": "2024-03-06", "close": 47.1, "volume": 8225434.0}, {"date": "2024-03-07", "close": 47.99, "volume": 9605709.0}, {"date": "2024-03-08", "close": 48.0, "volume": 4393413.0}, {"date": "2024-03-11", "close": 47.64, "volume": 4643982.0}, {"date": "2024-03-12", "close": 46.98, "volume": 4942685.0}, {"date": "2024-03-13", "close": 48.07, "volume": 7598975.0}, {"date": "2024-03-14", "close": 47.61, "volume": 7035292.0}, {"date": "2024-03-15", "close": 47.84, "volume": 11847840.0}, {"date": "2024-03-18", "close": 48.51, "volume": 8115566.0}, {"date": "2024-03-19", "close": 48.51, "volume": 8266786.0}, {"date": "2024-03-20", "close": 48.16, "volume": 4506611.0}, {"date": "2024-03-21", "close": 48.5, "volume": 5090573.0}, {"date": "2024-03-22", "close": 48.32, "volume": 3857287.0}, {"date": "2024-03-25", "close": 48.25, "volume": 3960721.0}, {"date": "2024-03-26", "close": 46.68, "volume": 8490470.0}, {"date": "2024-03-27", "close": 48.52, "volume": 6547082.0}, {"date": "2024-03-28", "close": 49.19, "volume": 5401398.0}, {"date": "2024-04-01", "close": 49.16, "volume": 4255081.0}, {"date": "2024-04-02", "close": 48.72, "volume": 3771458.0}, {"date": "2024-04-03", "close": 48.63, "volume": 3553950.0}, {"date": "2024-04-04", "close": 48.65, "volume": 6326976.0}, {"date": "2024-04-05", "close": 48.57, "volume": 3825858.0}, {"date": "2024-04-08", "close": 48.78, "volume": 2656911.0}, {"date": "2024-04-09", "close": 49.55, "volume": 4359626.0}, {"date": "2024-04-10", "close": 48.8, "volume": 4737099.0}, {"date": "2024-04-11", "close": 49.02, "volume": 3753124.0}, {"date": "2024-04-12", "close": 48.91, "volume": 5523843.0}, {"date": "2024-04-15", "close": 47.92, "volume": 4414100.0}, {"date": "2024-04-16", "close": 46.86, "volume": 3467500.0}, {"date": "2024-04-17", "close": 48.32, "volume": 3124846.0}, {"date": "2024-04-18", "close": 48.57, "volume": 2822732.0}, {"date": "2024-04-19", "close": 49.84, "volume": 4112500.0}, {"date": "2024-04-22", "close": 50.63, "volume": 4257294.0}, {"date": "2024-04-23", "close": 50.67, "volume": 4636464.0}, {"date": "2024-04-24", "close": 51.23, "volume": 3538470.0}, {"date": "2024-04-25", "close": 50.97, "volume": 4517591.0}, {"date": "2024-04-26", "close": 50.45, "volume": 3477143.0}, {"date": "2024-04-29", "close": 51.14, "volume": 2627478.0}, {"date": "2024-04-30", "close": 50.98, "volume": 4741131.0}, {"date": "2024-05-01", "close": 51.15, "volume": 7032244.0}, {"date": "2024-05-02", "close": 51.16, "volume": 4651565.0}, {"date": "2024-05-03", "close": 51.4, "volume": 3741756.0}, {"date": "2024-05-06", "close": 51.41, "volume": 3001028.0}, {"date": "2024-05-07", "close": 52.12, "volume": 3547627.0}, {"date": "2024-05-08", "close": 52.15, "volume": 3172735.0}, {"date": "2024-05-09", "close": 52.84, "volume": 3716002.0}, {"date": "2024-05-10", "close": 53.07, "volume": 5043431.0}, {"date": "2024-05-13", "close": 53.04, "volume": 5545669.0}, {"date": "2024-05-14", "close": 52.84, "volume": 3459708.0}, {"date": "2024-05-15", "close": 53.22, "volume": 4123265.0}, {"date": "2024-05-16", "close": 53.3, "volume": 2709610.0}, {"date": "2024-05-17", "close": 53.5, "volume": 2898075.0}, {"date": "2024-05-20", "close": 53.78, "volume": 3654130.0}, {"date": "2024-05-21", "close": 53.94, "volume": 3389634.0}, {"date": "2024-05-22", "close": 53.5, "volume": 4214295.0}, {"date": "2024-05-23", "close": 52.54, "volume": 3438215.0}, {"date": "2024-05-24", "close": 52.79, "volume": 2134359.0}, {"date": "2024-05-28", "close": 52.89, "volume": 4443197.0}, {"date": "2024-05-29", "close": 52.44, "volume": 5227419.0}, {"date": "2024-05-30", "close": 53.5, "volume": 5374037.0}, {"date": "2024-05-31", "close": 53.92, "volume": 8083392.0}, {"date": "2024-06-03", "close": 53.67, "volume": 5037130.0}, {"date": "2024-06-04", "close": 53.28, "volume": 4399067.0}, {"date": "2024-06-05", "close": 52.52, "volume": 3437301.0}, {"date": "2024-06-06", "close": 52.27, "volume": 3399812.0}, {"date": "2024-06-07", "close": 51.44, "volume": 4802618.0}, {"date": "2024-06-10", "close": 51.46, "volume": 4894563.0}, {"date": "2024-06-11", "close": 51.53, "volume": 4103057.0}, {"date": "2024-06-12", "close": 50.8, "volume": 3497681.0}, {"date": "2024-06-13", "close": 50.69, "volume": 2948173.0}, {"date": "2024-06-14", "close": 50.43, "volume": 2163942.0}, {"date": "2024-06-17", "close": 49.45, "volume": 6136226.0}, {"date": "2024-06-18", "close": 49.42, "volume": 3827868.0}, {"date": "2024-06-20", "close": 49.81, "volume": 3887744.0}, {"date": "2024-06-21", "close": 49.21, "volume": 6347977.0}, {"date": "2024-06-24", "close": 49.9, "volume": 4045795.0}, {"date": "2024-06-25", "close": 49.19, "volume": 2643459.0}, {"date": "2024-06-26", "close": 49.25, "volume": 2823481.0}, {"date": "2024-06-27", "close": 49.61, "volume": 2823725.0}, {"date": "2024-06-28", "close": 49.0, "volume": 6707023.0}, {"date": "2024-07-01", "close": 48.01, "volume": 3525946.0}, {"date": "2024-07-02", "close": 48.54, "volume": 3012132.0}, {"date": "2024-07-03", "close": 49.21, "volume": 2091856.0}, {"date": "2024-07-05", "close": 49.11, "volume": 2381008.0}, {"date": "2024-07-08", "close": 49.33, "volume": 3086108.0}, {"date": "2024-07-09", "close": 49.48, "volume": 2696045.0}, {"date": "2024-07-10", "close": 49.75, "volume": 2046653.0}, {"date": "2024-07-11", "close": 51.63, "volume": 3767307.0}, {"date": "2024-07-12", "close": 51.97, "volume": 3423730.0}, {"date": "2024-07-15", "close": 51.03, "volume": 2796458.0}, {"date": "2024-07-16", "close": 51.29, "volume": 2592909.0}, {"date": "2024-07-17", "close": 52.04, "volume": 4046299.0}, {"date": "2024-07-18", "close": 51.57, "volume": 2896148.0}, {"date": "2024-07-19", "close": 51.41, "volume": 2680003.0}, {"date": "2024-07-22", "close": 51.8, "volume": 2509143.0}, {"date": "2024-07-23", "close": 50.72, "volume": 4193723.0}, {"date": "2024-07-24", "close": 52.13, "volume": 4168761.0}, {"date": "2024-07-25", "close": 52.3, "volume": 3806275.0}, {"date": "2024-07-26", "close": 52.7, "volume": 2994129.0}, {"date": "2024-07-29", "close": 52.91, "volume": 2063182.0}, {"date": "2024-07-30", "close": 53.21, "volume": 2541155.0}, {"date": "2024-07-31", "close": 53.46, "volume": 6131247.0}, {"date": "2024-08-01", "close": 55.44, "volume": 5732850.0}, {"date": "2024-08-02", "close": 56.08, "volume": 5501213.0}, {"date": "2024-08-05", "close": 54.04, "volume": 5070748.0}, {"date": "2024-08-06", "close": 54.17, "volume": 5067348.0}, {"date": "2024-08-07", "close": 55.09, "volume": 4275672.0}, {"date": "2024-08-08", "close": 54.19, "volume": 3428506.0}, {"date": "2024-08-09", "close": 54.47, "volume": 2942182.0}, {"date": "2024-08-12", "close": 54.72, "volume": 2673799.0}, {"date": "2024-08-13", "close": 55.08, "volume": 3102332.0}, {"date": "2024-08-14", "close": 55.51, "volume": 4207245.0}, {"date": "2024-08-15", "close": 55.29, "volume": 3750572.0}, {"date": "2024-08-16", "close": 56.01, "volume": 3470916.0}, {"date": "2024-08-19", "close": 56.29, "volume": 2782643.0}, {"date": "2024-08-20", "close": 56.3, "volume": 2816530.0}, {"date": "2024-08-21", "close": 56.41, "volume": 1964580.0}, {"date": "2024-08-22", "close": 56.44, "volume": 1853693.0}, {"date": "2024-08-23", "close": 56.47, "volume": 2021702.0}, {"date": "2024-08-26", "close": 56.52, "volume": 2575100.0}, {"date": "2024-08-27", "close": 56.03, "volume": 2295928.0}, {"date": "2024-08-28", "close": 56.15, "volume": 4821945.0}, {"date": "2024-08-29", "close": 56.12, "volume": 3315657.0}, {"date": "2024-08-30", "close": 55.9, "volume": 5450438.0}, {"date": "2024-09-03", "close": 56.73, "volume": 4220493.0}, {"date": "2024-09-04", "close": 57.49, "volume": 3273124.0}, {"date": "2024-09-05", "close": 57.34, "volume": 2574324.0}, {"date": "2024-09-06", "close": 57.11, "volume": 2582535.0}, {"date": "2024-09-09", "close": 57.37, "volume": 4087550.0}, {"date": "2024-09-10", "close": 57.71, "volume": 2789095.0}, {"date": "2024-09-11", "close": 57.23, "volume": 4236327.0}, {"date": "2024-09-12", "close": 57.18, "volume": 3121785.0}, {"date": "2024-09-13", "close": 58.16, "volume": 2986603.0}, {"date": "2024-09-16", "close": 58.53, "volume": 3284005.0}, {"date": "2024-09-17", "close": 58.35, "volume": 3504475.0}, {"date": "2024-09-18", "close": 57.41, "volume": 2980641.0}, {"date": "2024-09-19", "close": 57.48, "volume": 4107476.0}, {"date": "2024-09-20", "close": 57.93, "volume": 9329876.0}, {"date": "2024-09-23", "close": 57.86, "volume": 4276765.0}, {"date": "2024-09-24", "close": 57.02, "volume": 5644380.0}, {"date": "2024-09-25", "close": 57.22, "volume": 5106000.0}, {"date": "2024-09-26", "close": 57.13, "volume": 4702783.0}, {"date": "2024-09-27", "close": 57.16, "volume": 3656185.0}, {"date": "2024-09-30", "close": 57.79, "volume": 3564671.0}, {"date": "2024-10-01", "close": 58.24, "volume": 4088314.0}, {"date": "2024-10-02", "close": 58.36, "volume": 2125137.0}, {"date": "2024-10-03", "close": 58.08, "volume": 2216322.0}, {"date": "2024-10-04", "close": 58.23, "volume": 2459670.0}, {"date": "2024-10-07", "close": 57.09, "volume": 2467193.0}, {"date": "2024-10-08", "close": 56.81, "volume": 3150531.0}, {"date": "2024-10-09", "close": 56.38, "volume": 2736230.0}, {"date": "2024-10-10", "close": 55.49, "volume": 5511169.0}, {"date": "2024-10-11", "close": 56.22, "volume": 3479279.0}, {"date": "2024-10-14", "close": 56.93, "volume": 3353762.0}, {"date": "2024-10-15", "close": 57.61, "volume": 3086858.0}, {"date": "2024-10-16", "close": 60.55, "volume": 8468419.0}, {"date": "2024-10-17", "close": 59.74, "volume": 4926394.0}, {"date": "2024-10-18", "close": 59.92, "volume": 4053132.0}, {"date": "2024-10-21", "close": 60.03, "volume": 3522025.0}, {"date": "2024-10-22", "close": 60.0, "volume": 4221632.0}, {"date": "2024-10-23", "close": 60.93, "volume": 2643083.0}, {"date": "2024-10-24", "close": 60.77, "volume": 2591538.0}, {"date": "2024-10-25", "close": 59.58, "volume": 3200543.0}, {"date": "2024-10-28", "close": 60.12, "volume": 2929252.0}, {"date": "2024-10-29", "close": 58.62, "volume": 4938896.0}, {"date": "2024-10-30", "close": 58.45, "volume": 4086180.0}, {"date": "2024-10-31", "close": 59.53, "volume": 5970384.0}, {"date": "2024-11-01", "close": 58.99, "volume": 8602553.0}, {"date": "2024-11-04", "close": 57.62, "volume": 6337703.0}, {"date": "2024-11-05", "close": 58.59, "volume": 3813065.0}, {"date": "2024-11-06", "close": 57.07, "volume": 5772197.0}, {"date": "2024-11-07", "close": 56.63, "volume": 5971873.0}, {"date": "2024-11-08", "close": 57.79, "volume": 5554525.0}, {"date": "2024-11-11", "close": 58.15, "volume": 2883995.0}, {"date": "2024-11-12", "close": 57.03, "volume": 4992925.0}, {"date": "2024-11-13", "close": 56.58, "volume": 6499779.0}, {"date": "2024-11-14", "close": 56.19, "volume": 4822374.0}, {"date": "2024-11-15", "close": 57.63, "volume": 5808408.0}, {"date": "2024-11-18", "close": 57.71, "volume": 4293395.0}, {"date": "2024-11-19", "close": 57.59, "volume": 4564352.0}, {"date": "2024-11-20", "close": 57.8, "volume": 2633056.0}, {"date": "2024-11-21", "close": 58.37, "volume": 3871872.0}, {"date": "2024-11-22", "close": 58.14, "volume": 4785161.0}, {"date": "2024-11-25", "close": 58.53, "volume": 5579021.0}, {"date": "2024-11-26", "close": 59.12, "volume": 4577033.0}, {"date": "2024-11-27", "close": 59.7, "volume": 5401078.0}, {"date": "2024-11-29", "close": 58.75, "volume": 2553321.0}, {"date": "2024-12-02", "close": 57.34, "volume": 5658748.0}, {"date": "2024-12-03", "close": 56.67, "volume": 8405833.0}, {"date": "2024-12-04", "close": 56.36, "volume": 4593656.0}, {"date": "2024-12-05", "close": 56.91, "volume": 5964060.0}, {"date": "2024-12-06", "close": 56.05, "volume": 3453929.0}, {"date": "2024-12-09", "close": 55.59, "volume": 6352622.0}, {"date": "2024-12-10", "close": 55.01, "volume": 5099083.0}, {"date": "2024-12-11", "close": 54.27, "volume": 4155426.0}, {"date": "2024-12-12", "close": 53.83, "volume": 6079943.0}, {"date": "2024-12-13", "close": 54.04, "volume": 2985389.0}, {"date": "2024-12-16", "close": 53.53, "volume": 3427111.0}, {"date": "2024-12-17", "close": 53.59, "volume": 3513217.0}, {"date": "2024-12-18", "close": 52.63, "volume": 5895918.0}, {"date": "2024-12-19", "close": 52.99, "volume": 4216089.0}, {"date": "2024-12-20", "close": 53.66, "volume": 8702811.0}, {"date": "2024-12-23", "close": 53.68, "volume": 4063266.0}, {"date": "2024-12-24", "close": 53.77, "volume": 1329385.0}, {"date": "2024-12-26", "close": 53.71, "volume": 1835264.0}, {"date": "2024-12-27", "close": 53.93, "volume": 2932353.0}, {"date": "2024-12-30", "close": 53.87, "volume": 3202195.0}, {"date": "2024-12-31", "close": 53.86, "volume": 2714940.0}, {"date": "2025-01-02", "close": 54.4, "volume": 3683404.0}, {"date": "2025-01-03", "close": 54.73, "volume": 3366676.0}, {"date": "2025-01-06", "close": 53.66, "volume": 3748830.0}, {"date": "2025-01-07", "close": 54.03, "volume": 3865349.0}, {"date": "2025-01-08", "close": 54.6, "volume": 4430456.0}, {"date": "2025-01-10", "close": 53.39, "volume": 4196478.0}, {"date": "2025-01-13", "close": 53.46, "volume": 3972509.0}, {"date": "2025-01-14", "close": 53.69, "volume": 4735840.0}, {"date": "2025-01-15", "close": 53.65, "volume": 4547351.0}, {"date": "2025-01-16", "close": 55.06, "volume": 4578089.0}, {"date": "2025-01-17", "close": 55.28, "volume": 4655520.0}, {"date": "2025-01-21", "close": 55.91, "volume": 5751857.0}, {"date": "2025-01-22", "close": 52.93, "volume": 5963376.0}, {"date": "2025-01-23", "close": 53.21, "volume": 5134725.0}, {"date": "2025-01-24", "close": 53.48, "volume": 4277469.0}, {"date": "2025-01-27", "close": 55.73, "volume": 6517711.0}, {"date": "2025-01-28", "close": 55.31, "volume": 4575996.0}, {"date": "2025-01-29", "close": 55.1, "volume": 3611808.0}, {"date": "2025-01-30", "close": 55.81, "volume": 3171313.0}, {"date": "2025-01-31", "close": 55.59, "volume": 4289261.0}, {"date": "2025-02-03", "close": 56.32, "volume": 3921717.0}, {"date": "2025-02-04", "close": 53.96, "volume": 9350784.0}, {"date": "2025-02-05", "close": 54.1, "volume": 6157436.0}, {"date": "2025-02-06", "close": 54.38, "volume": 3247842.0}, {"date": "2025-02-07", "close": 54.63, "volume": 3067945.0}, {"date": "2025-02-10", "close": 55.31, "volume": 4839232.0}, {"date": "2025-02-11", "close": 55.71, "volume": 5604060.0}, {"date": "2025-02-12", "close": 55.93, "volume": 5075979.0}, {"date": "2025-02-13", "close": 56.71, "volume": 4995748.0}, {"date": "2025-02-14", "close": 55.59, "volume": 3663900.0}, {"date": "2025-02-18", "close": 55.61, "volume": 3512691.0}, {"date": "2025-02-19", "close": 55.67, "volume": 4744768.0}, {"date": "2025-02-20", "close": 56.32, "volume": 4128576.0}, {"date": "2025-02-21", "close": 57.43, "volume": 5117705.0}, {"date": "2025-02-24", "close": 56.87, "volume": 4323646.0}, {"date": "2025-02-25", "close": 57.43, "volume": 3867418.0}, {"date": "2025-02-26", "close": 57.11, "volume": 4422351.0}, {"date": "2025-02-27", "close": 56.48, "volume": 5773509.0}, {"date": "2025-02-28", "close": 56.62, "volume": 7862334.0}, {"date": "2025-03-03", "close": 56.87, "volume": 6791675.0}, {"date": "2025-03-04", "close": 54.33, "volume": 8397801.0}, {"date": "2025-03-05", "close": 54.1, "volume": 4346668.0}, {"date": "2025-03-06", "close": 53.69, "volume": 3471258.0}, {"date": "2025-03-07", "close": 55.22, "volume": 6524643.0}, {"date": "2025-03-10", "close": 56.54, "volume": 6307310.0}, {"date": "2025-03-11", "close": 55.14, "volume": 4316665.0}, {"date": "2025-03-12", "close": 53.72, "volume": 5081494.0}, {"date": "2025-03-13", "close": 54.09, "volume": 3448769.0}, {"date": "2025-03-14", "close": 54.68, "volume": 5187739.0}, {"date": "2025-03-17", "close": 54.71, "volume": 4838710.0}, {"date": "2025-03-18", "close": 54.77, "volume": 4937156.0}, {"date": "2025-03-19", "close": 54.91, "volume": 4313538.0}, {"date": "2025-03-20", "close": 54.98, "volume": 3984613.0}, {"date": "2025-03-21", "close": 54.55, "volume": 7961375.0}, {"date": "2025-03-24", "close": 54.33, "volume": 4144805.0}, {"date": "2025-03-25", "close": 52.85, "volume": 5105048.0}, {"date": "2025-03-26", "close": 53.86, "volume": 3618317.0}, {"date": "2025-03-27", "close": 54.47, "volume": 5189876.0}, {"date": "2025-03-28", "close": 54.99, "volume": 3830178.0}, {"date": "2025-03-31", "close": 56.07, "volume": 7010909.0}, {"date": "2025-04-01", "close": 56.26, "volume": 4612256.0}, {"date": "2025-04-02", "close": 56.23, "volume": 3263996.0}, {"date": "2025-04-03", "close": 56.25, "volume": 7118823.0}, {"date": "2025-04-04", "close": 52.73, "volume": 8633425.0}, {"date": "2025-04-07", "close": 50.83, "volume": 7889276.0}, {"date": "2025-04-08", "close": 49.66, "volume": 9528791.0}, {"date": "2025-04-09", "close": 52.25, "volume": 9854379.0}, {"date": "2025-04-10", "close": 51.93, "volume": 5827562.0}, {"date": "2025-04-11", "close": 52.74, "volume": 5152859.0}, {"date": "2025-04-14", "close": 54.1, "volume": 4039865.0}, {"date": "2025-04-15", "close": 53.67, "volume": 4359352.0}, {"date": "2025-04-16", "close": 53.06, "volume": 6082466.0}, {"date": "2025-04-17", "close": 53.17, "volume": 8734017.0}, {"date": "2025-04-21", "close": 52.06, "volume": 3608579.0}, {"date": "2025-04-22", "close": 53.4, "volume": 4703790.0}, {"date": "2025-04-23", "close": 53.33, "volume": 5342003.0}, {"date": "2025-04-24", "close": 53.35, "volume": 3980400.0}, {"date": "2025-04-25", "close": 52.95, "volume": 5352232.0}, {"date": "2025-04-28", "close": 53.74, "volume": 3889221.0}, {"date": "2025-04-29", "close": 54.31, "volume": 5046611.0}, {"date": "2025-04-30", "close": 54.38, "volume": 6157794.0}, {"date": "2025-05-01", "close": 54.83, "volume": 7996152.0}, {"date": "2025-05-02", "close": 55.0, "volume": 7472088.0}, {"date": "2025-05-05", "close": 54.42, "volume": 4314976.0}, {"date": "2025-05-06", "close": 54.68, "volume": 4100282.0}, {"date": "2025-05-07", "close": 55.15, "volume": 4070234.0}, {"date": "2025-05-08", "close": 55.0, "volume": 4673621.0}, {"date": "2025-05-09", "close": 55.09, "volume": 3312275.0}, {"date": "2025-05-12", "close": 54.85, "volume": 5756782.0}, {"date": "2025-05-13", "close": 53.81, "volume": 5801732.0}, {"date": "2025-05-14", "close": 54.0, "volume": 7964658.0}, {"date": "2025-05-15", "close": 55.04, "volume": 5850962.0}, {"date": "2025-05-16", "close": 55.77, "volume": 4679264.0}, {"date": "2025-05-19", "close": 56.2, "volume": 6460957.0}, {"date": "2025-05-20", "close": 58.0, "volume": 11479840.0}, {"date": "2025-05-21", "close": 56.53, "volume": 7410196.0}, {"date": "2025-05-22", "close": 55.66, "volume": 5419292.0}, {"date": "2025-05-23", "close": 56.29, "volume": 5958242.0}, {"date": "2025-05-27", "close": 56.73, "volume": 5276541.0}, {"date": "2025-05-28", "close": 55.88, "volume": 6772797.0}, {"date": "2025-05-29", "close": 56.02, "volume": 4612673.0}, {"date": "2025-05-30", "close": 56.67, "volume": 9416150.0}, {"date": "2025-06-02", "close": 56.77, "volume": 4643845.0}, {"date": "2025-06-03", "close": 56.69, "volume": 4737482.0}, {"date": "2025-06-04", "close": 56.08, "volume": 5398030.0}, {"date": "2025-06-05", "close": 56.0, "volume": 4821662.0}, {"date": "2025-06-06", "close": 55.77, "volume": 4402724.0}, {"date": "2025-06-09", "close": 55.67, "volume": 5535164.0}, {"date": "2025-06-10", "close": 55.61, "volume": 5926538.0}, {"date": "2025-06-11", "close": 55.57, "volume": 5298127.0}, {"date": "2025-06-12", "close": 55.91, "volume": 4955067.0}, {"date": "2025-06-13", "close": 55.51, "volume": 4289036.0}, {"date": "2025-06-16", "close": 54.73, "volume": 4208349.0}, {"date": "2025-06-17", "close": 53.77, "volume": 11059610.0}, {"date": "2025-06-18", "close": 54.18, "volume": 10128630.0}, {"date": "2025-06-20", "close": 54.22, "volume": 14473080.0}, {"date": "2025-06-23", "close": 55.88, "volume": 9467612.0}, {"date": "2025-06-24", "close": 55.98, "volume": 7600581.0}, {"date": "2025-06-25", "close": 55.2, "volume": 4113120.0}, {"date": "2025-06-26", "close": 55.18, "volume": 5695135.0}, {"date": "2025-06-27", "close": 55.87, "volume": 6225493.0}, {"date": "2025-06-30", "close": 56.52, "volume": 6009875.0}, {"date": "2025-07-01", "close": 57.65, "volume": 5922551.0}, {"date": "2025-07-02", "close": 57.42, "volume": 7518031.0}, {"date": "2025-07-03", "close": 56.86, "volume": 3095639.0}, {"date": "2025-07-07", "close": 56.44, "volume": 4271970.0}, {"date": "2025-07-08", "close": 56.32, "volume": 4397623.0}, {"date": "2025-07-09", "close": 57.15, "volume": 2890321.0}, {"date": "2025-07-10", "close": 58.16, "volume": 3655112.0}, {"date": "2025-07-11", "close": 57.39, "volume": 4726273.0}, {"date": "2025-07-14", "close": 57.2, "volume": 3219214.0}, {"date": "2025-07-15", "close": 56.55, "volume": 2985879.0}, {"date": "2025-07-16", "close": 57.17, "volume": 4411231.0}, {"date": "2025-07-17", "close": 57.61, "volume": 3787904.0}, {"date": "2025-07-18", "close": 58.09, "volume": 5451467.0}, {"date": "2025-07-21", "close": 57.69, "volume": 4380478.0}, {"date": "2025-07-22", "close": 58.51, "volume": 4017994.0}, {"date": "2025-07-23", "close": 58.29, "volume": 5192320.0}, {"date": "2025-07-24", "close": 58.75, "volume": 3970657.0}, {"date": "2025-07-25", "close": 58.75, "volume": 2908667.0}, {"date": "2025-07-28", "close": 58.0, "volume": 2908179.0}, {"date": "2025-07-29", "close": 58.66, "volume": 2976843.0}, {"date": "2025-07-30", "close": 58.25, "volume": 4091908.0}, {"date": "2025-07-31", "close": 58.45, "volume": 9137957.0}, {"date": "2025-08-01", "close": 60.41, "volume": 7653317.0}, {"date": "2025-08-04", "close": 61.13, "volume": 6820180.0}, {"date": "2025-08-05", "close": 61.08, "volume": 10023110.0}, {"date": "2025-08-06", "close": 60.97, "volume": 5408664.0}, {"date": "2025-08-07", "close": 61.74, "volume": 5414627.0}, {"date": "2025-08-08", "close": 61.81, "volume": 3894854.0}, {"date": "2025-08-11", "close": 61.49, "volume": 4151755.0}, {"date": "2025-08-12", "close": 61.31, "volume": 3461594.0}, {"date": "2025-08-13", "close": 62.1, "volume": 4103203.0}, {"date": "2025-08-14", "close": 61.18, "volume": 3875933.0}, {"date": "2025-08-15", "close": 61.14, "volume": 6543694.0}, {"date": "2025-08-18", "close": 60.4, "volume": 2865667.0}, {"date": "2025-08-19", "close": 61.3, "volume": 2831796.0}, {"date": "2025-08-20", "close": 61.52, "volume": 3052099.0}, {"date": "2025-08-21", "close": 61.25, "volume": 2557822.0}, {"date": "2025-08-22", "close": 61.9, "volume": 4595562.0}, {"date": "2025-08-25", "close": 60.19, "volume": 9794521.0}, {"date": "2025-08-26", "close": 59.82, "volume": 6067595.0}, {"date": "2025-08-27", "close": 60.34, "volume": 3533984.0}, {"date": "2025-08-28", "close": 59.81, "volume": 3772097.0}, {"date": "2025-08-29", "close": 59.9, "volume": 4254152.0}, {"date": "2025-09-02", "close": 59.14, "volume": 3838427.0}, {"date": "2025-09-03", "close": 58.92, "volume": 4454648.0}, {"date": "2025-09-04", "close": 58.79, "volume": 5589824.0}, {"date": "2025-09-05", "close": 58.19, "volume": 4895973.0}, {"date": "2025-09-08", "close": 57.95, "volume": 5238740.0}, {"date": "2025-09-09", "close": 58.85, "volume": 5634287.0}, {"date": "2025-09-10", "close": 59.42, "volume": 7993625.0}, {"date": "2025-09-11", "close": 60.01, "volume": 4658035.0}, {"date": "2025-09-12", "close": 60.05, "volume": 3979880.0}, {"date": "2025-09-15", "close": 60.58, "volume": 6002441.0}, {"date": "2025-09-16", "close": 59.4, "volume": 4550941.0}, {"date": "2025-09-17", "close": 59.6, "volume": 3492121.0}, {"date": "2025-09-18", "close": 59.74, "volume": 4527554.0}, {"date": "2025-09-19", "close": 59.85, "volume": 9145917.0}, {"date": "2025-09-22", "close": 59.82, "volume": 6387064.0}, {"date": "2025-09-23", "close": 61.12, "volume": 4318473.0}, {"date": "2025-09-24", "close": 61.02, "volume": 4464075.0}, {"date": "2025-09-25", "close": 59.67, "volume": 4096663.0}, {"date": "2025-09-26", "close": 60.33, "volume": 3114783.0}, {"date": "2025-09-29", "close": 60.92, "volume": 3467228.0}, {"date": "2025-09-30", "close": 61.17, "volume": 2829489.0}, {"date": "2025-10-01", "close": 60.9, "volume": 3635625.0}, {"date": "2025-10-02", "close": 61.09, "volume": 3583918.0}, {"date": "2025-10-03", "close": 61.53, "volume": 4021987.0}, {"date": "2025-10-06", "close": 61.5, "volume": 5905308.0}, {"date": "2025-10-07", "close": 60.87, "volume": 9524031.0}, {"date": "2025-10-08", "close": 60.57, "volume": 5312566.0}, {"date": "2025-10-09", "close": 60.26, "volume": 4198217.0}, {"date": "2025-10-10", "close": 60.97, "volume": 3937810.0}, {"date": "2025-10-13", "close": 61.34, "volume": 2979829.0}, {"date": "2025-10-14", "close": 61.52, "volume": 4398893.0}, {"date": "2025-10-15", "close": 61.69, "volume": 4450153.0}, {"date": "2025-10-16", "close": 60.62, "volume": 5117628.0}, {"date": "2025-10-17", "close": 60.58, "volume": 4457105.0}, {"date": "2025-10-20", "close": 61.45, "volume": 3726064.0}, {"date": "2025-10-21", "close": 60.87, "volume": 3589976.0}, {"date": "2025-10-22", "close": 60.9, "volume": 3928372.0}, {"date": "2025-10-23", "close": 60.68, "volume": 3015672.0}, {"date": "2025-10-24", "close": 61.06, "volume": 3669539.0}, {"date": "2025-10-27", "close": 60.8, "volume": 4020170.0}, {"date": "2025-10-28", "close": 59.62, "volume": 4476508.0}, {"date": "2025-10-29", "close": 58.99, "volume": 4507777.0}, {"date": "2025-10-30", "close": 59.52, "volume": 5005227.0}, {"date": "2025-10-31", "close": 58.69, "volume": 7892584.0}, {"date": "2025-11-03", "close": 58.49, "volume": 5929909.0}, {"date": "2025-11-04", "close": 59.32, "volume": 6614773.0}, {"date": "2025-11-05", "close": 59.69, "volume": 7846052.0}, {"date": "2025-11-06", "close": 60.5, "volume": 5342622.0}, {"date": "2025-11-07", "close": 61.58, "volume": 5018184.0}, {"date": "2025-11-10", "close": 60.87, "volume": 4120354.0}, {"date": "2025-11-11", "close": 61.2, "volume": 3509880.0}, {"date": "2025-11-12", "close": 61.37, "volume": 2945495.0}, {"date": "2025-11-13", "close": 60.87, "volume": 4875604.0}, {"date": "2025-11-14", "close": 60.56, "volume": 4342623.0}, {"date": "2025-11-17", "close": 61.5, "volume": 4433103.0}, {"date": "2025-11-18", "close": 61.45, "volume": 7127536.0}, {"date": "2025-11-19", "close": 60.19, "volume": 5721583.0}, {"date": "2025-11-20", "close": 60.83, "volume": 4955441.0}, {"date": "2025-11-21", "close": 61.47, "volume": 5538761.0}, {"date": "2025-11-24", "close": 61.6, "volume": 8970732.0}, {"date": "2025-11-25", "close": 61.54, "volume": 6362637.0}, {"date": "2025-11-26", "close": 62.54, "volume": 3669805.0}, {"date": "2025-11-28", "close": 62.77, "volume": 2034412.0}, {"date": "2025-12-01", "close": 60.8, "volume": 7124452.0}, {"date": "2025-12-02", "close": 60.35, "volume": 6108000.0}, {"date": "2025-12-03", "close": 60.03, "volume": 7941940.0}, {"date": "2025-12-04", "close": 59.84, "volume": 7389034.0}, {"date": "2025-12-05", "close": 58.49, "volume": 7138364.0}, {"date": "2025-12-08", "close": 58.44, "volume": 5468074.0}, {"date": "2025-12-09", "close": 58.46, "volume": 4456620.0}, {"date": "2025-12-10", "close": 58.06, "volume": 6792369.0}, {"date": "2025-12-11", "close": 58.17, "volume": 6554404.0}, {"date": "2025-12-12", "close": 59.33, "volume": 7601174.0}, {"date": "2025-12-15", "close": 59.84, "volume": 6858731.0}, {"date": "2025-12-16", "close": 59.34, "volume": 7027254.0}, {"date": "2025-12-17", "close": 60.11, "volume": 9188248.0}, {"date": "2025-12-18", "close": 60.1, "volume": 11093100.0}, {"date": "2025-12-19", "close": 59.43, "volume": 10159850.0}, {"date": "2025-12-22", "close": 57.22, "volume": 18834500.0}, {"date": "2025-12-23", "close": 58.14, "volume": 8862867.0}, {"date": "2025-12-24", "close": 59.01, "volume": 3079327.0}, {"date": "2025-12-26", "close": 59.2, "volume": 4342420.0}, {"date": "2025-12-29", "close": 59.25, "volume": 6530394.0}, {"date": "2025-12-30", "close": 59.06, "volume": 4061604.0}, {"date": "2025-12-31", "close": 58.59, "volume": 3370816.0}, {"date": "2026-01-02", "close": 59.24, "volume": 5675625.0}, {"date": "2026-01-05", "close": 58.69, "volume": 5283918.0}, {"date": "2026-01-06", "close": 58.72, "volume": 6171019.0}, {"date": "2026-01-07", "close": 57.08, "volume": 7836494.0}, {"date": "2026-01-08", "close": 57.8, "volume": 5570088.0}, {"date": "2026-01-09", "close": 57.98, "volume": 4880812.0}, {"date": "2026-01-12", "close": 58.39, "volume": 11453850.0}, {"date": "2026-01-13", "close": 59.02, "volume": 7851854.0}, {"date": "2026-01-14", "close": 60.25, "volume": 6151297.0}, {"date": "2026-01-15", "close": 60.34, "volume": 5335415.0}, {"date": "2026-01-16", "close": 61.13, "volume": 6710566.0}, {"date": "2026-01-20", "close": 61.09, "volume": 6392860.0}, {"date": "2026-01-21", "close": 60.92, "volume": 6995263.0}, {"date": "2026-01-22", "close": 59.93, "volume": 4707623.0}, {"date": "2026-01-23", "close": 59.6, "volume": 5245753.0}, {"date": "2026-01-26", "close": 60.24, "volume": 4454432.0}, {"date": "2026-01-27", "close": 61.13, "volume": 3876772.0}, {"date": "2026-01-28", "close": 60.71, "volume": 3386194.0}, {"date": "2026-01-29", "close": 60.83, "volume": 4288037.0}, {"date": "2026-01-30", "close": 60.17, "volume": 8217014.0}, {"date": "2026-02-02", "close": 60.03, "volume": 6022925.0}, {"date": "2026-02-03", "close": 61.43, "volume": 7696526.0}, {"date": "2026-02-04", "close": 62.33, "volume": 5493000.0}, {"date": "2026-02-05", "close": 62.52, "volume": 3495496.0}, {"date": "2026-02-06", "close": 62.33, "volume": 3658671.0}, {"date": "2026-02-09", "close": 62.36, "volume": 3375623.0}, {"date": "2026-02-10", "close": 63.79, "volume": 6345710.0}, {"date": "2026-02-11", "close": 64.65, "volume": 4459201.0}, {"date": "2026-02-12", "close": 65.12, "volume": 8873041.0}, {"date": "2026-02-13", "close": 66.51, "volume": 4554192.0}, {"date": "2026-02-17", "close": 65.65, "volume": 6672792.0}, {"date": "2026-02-18", "close": 64.72, "volume": 6582717.0}, {"date": "2026-02-19", "close": 65.46, "volume": 6897798.0}, {"date": "2026-02-20", "close": 65.96, "volume": 9279279.0}, {"date": "2026-02-23", "close": 64.23, "volume": 10617000.0}, {"date": "2026-02-24", "close": 63.74, "volume": 6820804.0}, {"date": "2026-02-25", "close": 63.57, "volume": 5696401.0}, {"date": "2026-02-26", "close": 63.35, "volume": 5046805.0}, {"date": "2026-02-27", "close": 63.14, "volume": 14187510.0}, {"date": "2026-03-02", "close": 63.05, "volume": 6884757.0}, {"date": "2026-03-03", "close": 62.68, "volume": 4503455.0}, {"date": "2026-03-04", "close": 62.57, "volume": 4959674.0}, {"date": "2026-03-05", "close": 63.0, "volume": 5714945.0}, {"date": "2026-03-06", "close": 63.24, "volume": 4420679.0}, {"date": "2026-03-09", "close": 62.91, "volume": 3381889.0}, {"date": "2026-03-10", "close": 62.73, "volume": 3434207.0}, {"date": "2026-03-11", "close": 62.21, "volume": 3261903.0}, {"date": "2026-03-12", "close": 62.84, "volume": 4885919.0}, {"date": "2026-03-13", "close": 63.21, "volume": 4294673.0}, {"date": "2026-03-16", "close": 63.42, "volume": 3096478.0}, {"date": "2026-03-17", "close": 63.03, "volume": 3777157.0}, {"date": "2026-03-18", "close": 62.2, "volume": 3519396.0}, {"date": "2026-03-19", "close": 61.02, "volume": 5069921.0}, {"date": "2026-03-20", "close": 59.38, "volume": 7784767.0}, {"date": "2026-03-23", "close": 59.82, "volume": 5266470.0}, {"date": "2026-03-24", "close": 60.27, "volume": 3396251.0}, {"date": "2026-03-25", "close": 60.66, "volume": 3864881.0}, {"date": "2026-03-26", "close": 60.9, "volume": 3139826.0}, {"date": "2026-03-27", "close": 60.88, "volume": 3699981.0}, {"date": "2026-03-30", "close": 61.84, "volume": 3905974.0}, {"date": "2026-03-31", "close": 61.82, "volume": 4552172.0}, {"date": "2026-04-01", "close": 62.05, "volume": 3674936.0}, {"date": "2026-04-02", "close": 62.77, "volume": 3451769.0}, {"date": "2026-04-06", "close": 62.22, "volume": 2373335.0}, {"date": "2026-04-07", "close": 62.69, "volume": 2642072.0}, {"date": "2026-04-08", "close": 63.2, "volume": 3516067.0}, {"date": "2026-04-09", "close": 64.11, "volume": 4386774.0}, {"date": "2026-04-10", "close": 64.23, "volume": 4707419.0}, {"date": "2026-04-13", "close": 62.97, "volume": 3541005.0}, {"date": "2026-04-14", "close": 63.71, "volume": 5177809.0}, {"date": "2026-04-15", "close": 62.38, "volume": 5125475.0}, {"date": "2026-04-16", "close": 62.48, "volume": 4534561.0}, {"date": "2026-04-17", "close": 62.42, "volume": 5763512.0}, {"date": "2026-04-20", "close": 62.22, "volume": 3029755.0}, {"date": "2026-04-21", "close": 61.09, "volume": 4344100.0}, {"date": "2026-04-22", "close": 60.95, "volume": 4908185.0}, {"date": "2026-04-23", "close": 62.52, "volume": 4060176.0}, {"date": "2026-04-24", "close": 62.58, "volume": 2931084.0}, {"date": "2026-04-27", "close": 62.5, "volume": 3446865.0}, {"date": "2026-04-28", "close": 62.89, "volume": 4394186.0}, {"date": "2026-04-29", "close": 62.5, "volume": 7278675.0}, {"date": "2026-04-30", "close": 64.5, "volume": 8054352.0}, {"date": "2026-05-01", "close": 63.94, "volume": 6257869.0}, {"date": "2026-05-04", "close": 62.95, "volume": 3883869.0}, {"date": "2026-05-05", "close": 62.99, "volume": 3332914.0}, {"date": "2026-05-06", "close": 61.64, "volume": 5139386.0}, {"date": "2026-05-07", "close": 61.61, "volume": 3190756.0}, {"date": "2026-05-08", "close": 61.89, "volume": 6031898.0}, {"date": "2026-05-11", "close": 62.56, "volume": 5559476.0}, {"date": "2026-05-12", "close": 62.92, "volume": 4791539.0}, {"date": "2026-05-13", "close": 62.72, "volume": 6126748.0}, {"date": "2026-05-14", "close": 62.97, "volume": 3167552.0}, {"date": "2026-05-15", "close": 61.73, "volume": 4678346.0}, {"date": "2026-05-18", "close": 67.56, "volume": 40094560.0}, {"date": "2026-05-19", "close": 68.13, "volume": 18275280.0}, {"date": "2026-05-20", "close": 67.73, "volume": 12506320.0}, {"date": "2026-05-21", "close": 68.29, "volume": 9778517.0}, {"date": "2026-05-22", "close": 67.67, "volume": 6459931.0}, {"date": "2026-05-26", "close": 67.28, "volume": 8121379.0}, {"date": "2026-05-27", "close": 67.2, "volume": 7338521.0}, {"date": "2026-05-28", "close": 67.38, "volume": 15167740.0}, {"date": "2026-05-29", "close": 66.94, "volume": 15741610.0}, {"date": "2026-06-01", "close": 64.61, "volume": 6493693.0}, {"date": "2026-06-02", "close": 66.47, "volume": 7134921.0}, {"date": "2026-06-03", "close": 65.46, "volume": 8595238.0}, {"date": "2026-06-04", "close": 66.5, "volume": 6168169.0}, {"date": "2026-06-05", "close": 66.9, "volume": 5119187.0}, {"date": "2026-06-08", "close": 65.52, "volume": 5624401.0}, {"date": "2026-06-09", "close": 66.25, "volume": 11509340.0}, {"date": "2026-06-10", "close": 66.77, "volume": 6185214.0}, {"date": "2026-06-11", "close": 66.69, "volume": 6979932.0}, {"date": "2026-06-12", "close": 67.91, "volume": 5831105.0}, {"date": "2026-06-15", "close": 68.15, "volume": 7790065.0}, {"date": "2026-06-16", "close": 68.5, "volume": 6131870.0}, {"date": "2026-06-17", "close": 68.02, "volume": 7105696.0}, {"date": "2026-06-18", "close": 68.41, "volume": 16090290.0}, {"date": "2026-06-22", "close": 68.04, "volume": 9226247.0}, {"date": "2026-06-23", "close": 68.45, "volume": 5393799.0}, {"date": "2026-06-24", "close": 69.26, "volume": 4446189.0}, {"date": "2026-06-25", "close": 69.51, "volume": 4213290.0}, {"date": "2026-06-26", "close": 69.39, "volume": 7800041.0}, {"date": "2026-06-29", "close": 69.18, "volume": 3998975.0}, {"date": "2026-06-30", "close": 68.29, "volume": 5656900.0}, {"date": "2026-07-01", "close": 67.79, "volume": 6184043.0}, {"date": "2026-07-02", "close": 69.75, "volume": 4304449.0}, {"date": "2026-07-06", "close": 69.26, "volume": 5046371.0}, {"date": "2026-07-07", "close": 69.83, "volume": 13939070.0}, {"date": "2026-07-08", "close": 69.86, "volume": 5728616.0}, {"date": "2026-07-09", "close": 69.45, "volume": 5113349.0}, {"date": "2026-07-10", "close": 70.08, "volume": 3956959.0}, {"date": "2026-07-13", "close": 70.8, "volume": 3357311.0}, {"date": "2026-07-14", "close": 71.3, "volume": 4544172.0}, {"date": "2026-07-15", "close": 70.97, "volume": 4539706.0}, {"date": "2026-07-16", "close": 71.69, "volume": 3690408.0}, {"date": "2026-07-17", "close": 71.04, "volume": 4492356.0}, {"date": "2026-07-20", "close": 70.36, "volume": 3009201.0}, {"date": "2026-07-21", "close": 69.85, "volume": 2871849.0}, {"date": "2026-07-22", "close": 71.09, "volume": 3273082.0}, {"date": "2026-07-23", "close": 71.46, "volume": 4373795.0}, {"date": "2026-07-24", "close": 71.1, "volume": 3480186.0}, {"date": "2026-07-27", "close": 70.27, "volume": 2902694.0}, {"date": "2026-07-28", "close": 70.62, "volume": 4011106.0}, {"date": "2026-07-29", "close": 70.55, "volume": 3097793.0}, {"date": "2026-07-30", "close": 69.73, "volume": 3063942.0}, {"date": "2026-07-31", "close": 69.17, "volume": 3582496.0}, {"date": "2026-08-03", "close": 68.75, "volume": 2900826.0}, {"date": "2026-08-04", "close": 69.22, "volume": 2835672.0}, {"date": "2026-08-05", "close": 68.27, "volume": 2873860.0}, {"date": "2026-08-06", "close": 66.8, "volume": 8580345.0}, {"date": "2026-08-07", "close": 67.39, "volume": 4910502.0}], "refreshing": true}