{"ticker": "EIX", "overview": {"cik": "827052", "ticker": "EIX", "name": "EDISON INTERNATIONAL", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001532474-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000827052-26-000061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000827052-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000827052-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001536528-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001532474-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K EDISON INTERNATIONAL 401(K) PLAN 2025", "accession": "0000827052-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000827052-26-000047", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-01", "title": "Form 424B2", "accession": "0001193125-26-201253", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-30", "title": "Form FWP", "accession": "0001193125-26-196881", "price_sensitive": false}, {"form": "424B2", "date": "2026-04-30", "title": "Form 424B2", "accession": "0001193125-26-194386", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000437", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000274", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000827052-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000827052-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000827052-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001707270-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001440798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001516833-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001708371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001672206-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001536528-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001319653-26-000002", "price_sensitive": false}]}, "description": "EDISON INTERNATIONAL trades as EIX on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 12 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $27.78K. The most recent filing on record is dated 12 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 27780.0, "net": -27780.0, "insiders": 1, "first_date": "2026-10-12", "last_date": "2026-10-12"}, "metrics": {"ticker": "EIX", "has_prices": true, "as_of": "2026-08-07", "last": 68.62, "prev_close": 67.23, "change": 1.3900000000000006, "change_pct": 0.020675293767663253, "session_volume": 3440978.0, "vwap_5": 69.3091640984158, "vwap_20": 74.53783959543327, "vwap_60": 72.95972461350303, "vwap_250": 64.64144333427443, "high_52w": 80.38, "low_52w": 54.39, "avg_volume_20": 3102034.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001536528-26-000010", "src": "INSIDERS", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "Peter J. Taylor", "who_key": "Taylor Peter J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Boardroom sells $28K of EIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1536528/000153652826000010/0001536528-26-000010-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "13DG-0001167557-26-000121", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC moves to a 4.86% passive stake in EIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000121-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001167557-26-000099", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC takes a 5.41% passive stake in EIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000099-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000437", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "International Edison", "who_key": "EDISON INTERNATIONAL", "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": "EDISON INTERNATIONAL crosses 5% of EIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827052/0002100119-26-000437-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000274", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "International Edison", "who_key": "EDISON INTERNATIONAL", "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": "EDISON INTERNATIONAL crosses 5% of EIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827052/0002100121-26-000274-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2025-20033455-T41", "src": "CONGRESS", "ticker": "EIX", "cik": "", "company": "EDISON INTERNATIONAL", "company_raw": "Main Street Trust > Bank of America\nEdison International 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 offloads EIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561043}, {"id": "HOUSE-2025-20030296-T37", "src": "CONGRESS", "ticker": "EIX", "cik": "", "company": "EDISON INTERNATIONAL", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Edison International Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims EIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "HOUSE-2025-20027936-T14", "src": "CONGRESS", "ticker": "EIX", "cik": "", "company": "EDISON INTERNATIONAL", "company_raw": ": Chase Brokerage Account (3935)\nJT Edison International Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson buys EIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905203}, {"id": "HOUSE-2025-20026726-T16", "src": "CONGRESS", "ticker": "EIX", "cik": "", "company": "EDISON INTERNATIONAL", "company_raw": "Main Street Trust > Bank of America\nEdison International Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads EIX ($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": 932563}, {"id": "HOUSE-2025-20032070-T71", "src": "CONGRESS", "ticker": "EIX", "cik": "", "company": "EDISON INTERNATIONAL", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP Edison International Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle buys EIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057843}, {"id": "HOUSE-2025-20030930-T34", "src": "CONGRESS", "ticker": "EIX", "cik": "", "company": "EDISON INTERNATIONAL", "company_raw": "ger, without my input or\ndirection.\nEdison International Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Ritchie John Torres buys EIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105363}, {"id": "HOUSE-2023-20023404-T138", "src": "CONGRESS", "ticker": "EIX", "cik": "", "company": "EDISON INTERNATIONAL", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TLH ADR\nEdison International", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman dumps EIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741843}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000121", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC moves to a 4.86% passive stake in EIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000121-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001167557-26-000099", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC takes a 5.41% passive stake in EIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000099-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000437", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "International Edison", "who_key": "EDISON INTERNATIONAL", "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": "EDISON INTERNATIONAL crosses 5% of EIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827052/0002100119-26-000437-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000274", "src": "13DG", "ticker": "EIX", "cik": "827052", "company": "EDISON INTERNATIONAL", "company_raw": "EDISON INTERNATIONAL", "who": "International Edison", "who_key": "EDISON INTERNATIONAL", "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": "EDISON INTERNATIONAL crosses 5% of EIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827052/0002100121-26-000274-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Edison International Common Stock", "new_value": "EDISON INTERNATIONAL", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000827052", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000827052", "applied": 1, "detected_at": "2026-09-11T14:35:57.985500"}]}, "key_people": [{"who": "Peter J. Taylor", "who_key": "Taylor Peter J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 27780.0, "net": -27780.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27780.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1536528/000153652826000010/0001536528-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 27780.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1536528/000153652826000010/0001536528-26-000010-index.htm"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-10-12", "net": -27780.0}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001532474-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000827052-26-000061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000827052-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000827052-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001536528-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001532474-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K EDISON INTERNATIONAL 401(K) PLAN 2025", "accession": "0000827052-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000827052-26-000047", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-01", "title": "Form 424B2", "accession": "0001193125-26-201253", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-30", "title": "Form FWP", "accession": "0001193125-26-196881", "price_sensitive": false}, {"form": "424B2", "date": "2026-04-30", "title": "Form 424B2", "accession": "0001193125-26-194386", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000437", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000274", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000827052-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000827052-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000827052-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001707270-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001440798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001516833-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001708371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001672206-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001536528-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001319653-26-000002", "price_sensitive": false}], "performance": {"ticker": "EIX", "has_prices": true, "summary": {"n": 3, "avg": -0.025459031834790008, "win_rate": 0.3333333333333333, "best": 0.3025816249050874, "worst": -0.2043135435992578, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 52.68, "return": 0.3025816249050874}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 83.14, "return": -0.17464517681019961}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 86.24, "return": -0.2043135435992578}]}, "price_series": [{"date": "2016-08-08", "close": 74.95, "volume": 1265697.0}, {"date": "2016-08-09", "close": 75.3, "volume": 892890.0}, {"date": "2016-08-10", "close": 75.11, "volume": 1132712.0}, {"date": "2016-08-11", "close": 75.5, "volume": 987920.0}, {"date": "2016-08-12", "close": 75.84, "volume": 1194963.0}, {"date": "2016-08-15", "close": 74.56, "volume": 1340355.0}, {"date": "2016-08-16", "close": 73.33, "volume": 1659579.0}, {"date": "2016-08-17", "close": 74.24, "volume": 2440779.0}, {"date": "2016-08-18", "close": 75.06, "volume": 2114632.0}, {"date": "2016-08-19", "close": 74.21, "volume": 1675874.0}, {"date": "2016-08-22", "close": 74.38, "volume": 868199.0}, {"date": "2016-08-23", "close": 73.97, "volume": 1066426.0}, {"date": "2016-08-24", "close": 73.99, "volume": 979259.0}, {"date": "2016-08-25", "close": 73.65, "volume": 1536734.0}, {"date": "2016-08-26", "close": 71.9, "volume": 1984322.0}, {"date": "2016-08-29", "close": 72.81, "volume": 1820021.0}, {"date": "2016-08-30", "close": 71.96, "volume": 1004368.0}, {"date": "2016-08-31", "close": 72.72, "volume": 1724596.0}, {"date": "2016-09-01", "close": 72.7, "volume": 1509660.0}, {"date": "2016-09-02", "close": 73.7, "volume": 1828807.0}, {"date": "2016-09-06", "close": 74.11, "volume": 1592466.0}, {"date": "2016-09-07", "close": 73.77, "volume": 1156342.0}, {"date": "2016-09-08", "close": 73.85, "volume": 1253911.0}, {"date": "2016-09-09", "close": 71.4, "volume": 2994272.0}, {"date": "2016-09-12", "close": 72.52, "volume": 1685575.0}, {"date": "2016-09-13", "close": 71.63, "volume": 2139192.0}, {"date": "2016-09-14", "close": 71.83, "volume": 1611825.0}, {"date": "2016-09-15", "close": 72.2, "volume": 1245484.0}, {"date": "2016-09-16", "close": 73.08, "volume": 2086112.0}, {"date": "2016-09-19", "close": 73.52, "volume": 1379985.0}, {"date": "2016-09-20", "close": 73.36, "volume": 979122.0}, {"date": "2016-09-21", "close": 75.0, "volume": 1551403.0}, {"date": "2016-09-22", "close": 75.51, "volume": 1016842.0}, {"date": "2016-09-23", "close": 75.62, "volume": 1399240.0}, {"date": "2016-09-26", "close": 75.55, "volume": 1565066.0}, {"date": "2016-09-27", "close": 74.24, "volume": 1769825.0}, {"date": "2016-09-28", "close": 73.7, "volume": 1289632.0}, {"date": "2016-09-29", "close": 72.68, "volume": 1311155.0}, {"date": "2016-09-30", "close": 72.25, "volume": 1734361.0}, {"date": "2016-10-03", "close": 71.39, "volume": 1707665.0}, {"date": "2016-10-04", "close": 69.89, "volume": 2262514.0}, {"date": "2016-10-05", "close": 69.76, "volume": 2705400.0}, {"date": "2016-10-06", "close": 69.82, "volume": 1606298.0}, {"date": "2016-10-07", "close": 69.89, "volume": 1532976.0}, {"date": "2016-10-10", "close": 70.26, "volume": 1114547.0}, {"date": "2016-10-11", "close": 69.41, "volume": 1420123.0}, {"date": "2016-10-12", "close": 70.06, "volume": 1130622.0}, {"date": "2016-10-13", "close": 71.01, "volume": 1531649.0}, {"date": "2016-10-14", "close": 70.85, "volume": 1790056.0}, {"date": "2016-10-17", "close": 71.22, "volume": 813894.0}, {"date": "2016-10-18", "close": 72.07, "volume": 1885168.0}, {"date": "2016-10-19", "close": 72.02, "volume": 2727979.0}, {"date": "2016-10-20", "close": 71.75, "volume": 1508660.0}, {"date": "2016-10-21", "close": 70.9, "volume": 1625069.0}, {"date": "2016-10-24", "close": 71.26, "volume": 1191914.0}, {"date": "2016-10-25", "close": 71.62, "volume": 1145408.0}, {"date": "2016-10-26", "close": 71.76, "volume": 1054820.0}, {"date": "2016-10-27", "close": 71.41, "volume": 861122.0}, {"date": "2016-10-28", "close": 71.88, "volume": 826272.0}, {"date": "2016-10-31", "close": 73.48, "volume": 1912187.0}, {"date": "2016-11-01", "close": 72.5, "volume": 1871151.0}, {"date": "2016-11-02", "close": 70.7, "volume": 1957150.0}, {"date": "2016-11-03", "close": 71.05, "volume": 1229974.0}, {"date": "2016-11-04", "close": 70.31, "volume": 1471377.0}, {"date": "2016-11-07", "close": 71.57, "volume": 1367131.0}, {"date": "2016-11-08", "close": 72.26, "volume": 1362852.0}, {"date": "2016-11-09", "close": 70.17, "volume": 2204552.0}, {"date": "2016-11-10", "close": 68.76, "volume": 3689175.0}, {"date": "2016-11-11", "close": 68.85, "volume": 1512352.0}, {"date": "2016-11-14", "close": 68.34, "volume": 2471800.0}, {"date": "2016-11-15", "close": 69.44, "volume": 1398394.0}, {"date": "2016-11-16", "close": 68.84, "volume": 1027238.0}, {"date": "2016-11-17", "close": 68.69, "volume": 1571236.0}, {"date": "2016-11-18", "close": 68.45, "volume": 982170.0}, {"date": "2016-11-21", "close": 69.28, "volume": 1430998.0}, {"date": "2016-11-22", "close": 69.73, "volume": 1551913.0}, {"date": "2016-11-23", "close": 68.99, "volume": 993000.0}, {"date": "2016-11-25", "close": 69.76, "volume": 812986.0}, {"date": "2016-11-28", "close": 71.27, "volume": 1871812.0}, {"date": "2016-11-29", "close": 71.15, "volume": 1527606.0}, {"date": "2016-11-30", "close": 68.77, "volume": 2276797.0}, {"date": "2016-12-01", "close": 68.56, "volume": 1565649.0}, {"date": "2016-12-02", "close": 69.4, "volume": 1435505.0}, {"date": "2016-12-05", "close": 69.74, "volume": 2705358.0}, {"date": "2016-12-06", "close": 68.85, "volume": 1873676.0}, {"date": "2016-12-07", "close": 69.61, "volume": 2236522.0}, {"date": "2016-12-08", "close": 69.44, "volume": 1627776.0}, {"date": "2016-12-09", "close": 69.97, "volume": 3307626.0}, {"date": "2016-12-12", "close": 70.45, "volume": 2698136.0}, {"date": "2016-12-13", "close": 71.17, "volume": 2732605.0}, {"date": "2016-12-14", "close": 69.59, "volume": 2185371.0}, {"date": "2016-12-15", "close": 70.19, "volume": 1453680.0}, {"date": "2016-12-16", "close": 71.72, "volume": 3499383.0}, {"date": "2016-12-19", "close": 71.61, "volume": 1516264.0}, {"date": "2016-12-20", "close": 72.11, "volume": 1597349.0}, {"date": "2016-12-21", "close": 71.74, "volume": 1633390.0}, {"date": "2016-12-22", "close": 72.13, "volume": 1172898.0}, {"date": "2016-12-23", "close": 71.9, "volume": 791794.0}, {"date": "2016-12-27", "close": 71.94, "volume": 841525.0}, {"date": "2016-12-28", "close": 71.15, "volume": 1766065.0}, {"date": "2016-12-29", "close": 72.28, "volume": 1524821.0}, {"date": "2016-12-30", "close": 71.99, "volume": 1960607.0}, {"date": "2017-01-03", "close": 71.75, "volume": 1971714.0}, {"date": "2017-01-04", "close": 72.36, "volume": 1790734.0}, {"date": "2017-01-05", "close": 72.1, "volume": 2270260.0}, {"date": "2017-01-06", "close": 71.69, "volume": 2066220.0}, {"date": "2017-01-09", "close": 71.02, "volume": 1252296.0}, {"date": "2017-01-10", "close": 71.11, "volume": 1258200.0}, {"date": "2017-01-11", "close": 72.13, "volume": 1505503.0}, {"date": "2017-01-12", "close": 72.38, "volume": 1176790.0}, {"date": "2017-01-13", "close": 72.1, "volume": 979440.0}, {"date": "2017-01-17", "close": 72.51, "volume": 1674231.0}, {"date": "2017-01-18", "close": 72.3, "volume": 1173647.0}, {"date": "2017-01-19", "close": 71.72, "volume": 1219052.0}, {"date": "2017-01-20", "close": 71.97, "volume": 921218.0}, {"date": "2017-01-23", "close": 71.82, "volume": 1037246.0}, {"date": "2017-01-24", "close": 72.0, "volume": 1521561.0}, {"date": "2017-01-25", "close": 71.73, "volume": 861957.0}, {"date": "2017-01-26", "close": 71.96, "volume": 1061808.0}, {"date": "2017-01-27", "close": 72.0, "volume": 1047536.0}, {"date": "2017-01-30", "close": 71.93, "volume": 993211.0}, {"date": "2017-01-31", "close": 72.88, "volume": 2880851.0}, {"date": "2017-02-01", "close": 71.6, "volume": 1413381.0}, {"date": "2017-02-02", "close": 72.61, "volume": 1931944.0}, {"date": "2017-02-03", "close": 72.54, "volume": 2098569.0}, {"date": "2017-02-06", "close": 72.75, "volume": 1531841.0}, {"date": "2017-02-07", "close": 73.05, "volume": 1800996.0}, {"date": "2017-02-08", "close": 74.83, "volume": 3262019.0}, {"date": "2017-02-09", "close": 74.76, "volume": 1849089.0}, {"date": "2017-02-10", "close": 75.21, "volume": 1598283.0}, {"date": "2017-02-13", "close": 75.56, "volume": 1242354.0}, {"date": "2017-02-14", "close": 75.39, "volume": 1483399.0}, {"date": "2017-02-15", "close": 74.98, "volume": 1890731.0}, {"date": "2017-02-16", "close": 75.79, "volume": 1254405.0}, {"date": "2017-02-17", "close": 76.34, "volume": 1985051.0}, {"date": "2017-02-21", "close": 77.22, "volume": 1852902.0}, {"date": "2017-02-22", "close": 77.19, "volume": 3380025.0}, {"date": "2017-02-23", "close": 77.9, "volume": 1750856.0}, {"date": "2017-02-24", "close": 78.87, "volume": 1926233.0}, {"date": "2017-02-27", "close": 79.0, "volume": 1530387.0}, {"date": "2017-02-28", "close": 79.74, "volume": 2506622.0}, {"date": "2017-03-01", "close": 79.38, "volume": 2709991.0}, {"date": "2017-03-02", "close": 79.92, "volume": 2039272.0}, {"date": "2017-03-03", "close": 79.49, "volume": 1821319.0}, {"date": "2017-03-06", "close": 79.35, "volume": 1568196.0}, {"date": "2017-03-07", "close": 79.25, "volume": 1820622.0}, {"date": "2017-03-08", "close": 78.12, "volume": 1868901.0}, {"date": "2017-03-09", "close": 78.0, "volume": 1631299.0}, {"date": "2017-03-10", "close": 78.81, "volume": 1586901.0}, {"date": "2017-03-13", "close": 79.08, "volume": 1233729.0}, {"date": "2017-03-14", "close": 78.42, "volume": 3502906.0}, {"date": "2017-03-15", "close": 79.81, "volume": 2573806.0}, {"date": "2017-03-16", "close": 79.18, "volume": 1609994.0}, {"date": "2017-03-17", "close": 79.6, "volume": 3897614.0}, {"date": "2017-03-20", "close": 78.8, "volume": 1691342.0}, {"date": "2017-03-21", "close": 79.56, "volume": 1786269.0}, {"date": "2017-03-22", "close": 79.86, "volume": 1867417.0}, {"date": "2017-03-23", "close": 80.19, "volume": 1971505.0}, {"date": "2017-03-24", "close": 80.71, "volume": 1266530.0}, {"date": "2017-03-27", "close": 80.5, "volume": 1334370.0}, {"date": "2017-03-28", "close": 80.9, "volume": 1421260.0}, {"date": "2017-03-29", "close": 79.82, "volume": 1669331.0}, {"date": "2017-03-30", "close": 79.49, "volume": 991771.0}, {"date": "2017-03-31", "close": 79.61, "volume": 1217408.0}, {"date": "2017-04-03", "close": 79.95, "volume": 2214742.0}, {"date": "2017-04-04", "close": 79.97, "volume": 1550453.0}, {"date": "2017-04-05", "close": 80.59, "volume": 1613630.0}, {"date": "2017-04-06", "close": 80.46, "volume": 2141175.0}, {"date": "2017-04-07", "close": 80.25, "volume": 2044357.0}, {"date": "2017-04-10", "close": 80.08, "volume": 1288222.0}, {"date": "2017-04-11", "close": 79.99, "volume": 1318106.0}, {"date": "2017-04-12", "close": 80.8, "volume": 1105129.0}, {"date": "2017-04-13", "close": 80.31, "volume": 1257543.0}, {"date": "2017-04-17", "close": 80.67, "volume": 1414897.0}, {"date": "2017-04-18", "close": 80.87, "volume": 1459021.0}, {"date": "2017-04-19", "close": 80.62, "volume": 1285337.0}, {"date": "2017-04-20", "close": 80.31, "volume": 1036858.0}, {"date": "2017-04-21", "close": 80.6, "volume": 1617551.0}, {"date": "2017-04-24", "close": 80.94, "volume": 1538979.0}, {"date": "2017-04-25", "close": 80.82, "volume": 1387429.0}, {"date": "2017-04-26", "close": 80.19, "volume": 1876362.0}, {"date": "2017-04-27", "close": 80.35, "volume": 1708132.0}, {"date": "2017-04-28", "close": 79.97, "volume": 1604085.0}, {"date": "2017-05-01", "close": 79.24, "volume": 1541256.0}, {"date": "2017-05-02", "close": 79.11, "volume": 1497880.0}, {"date": "2017-05-03", "close": 78.82, "volume": 1144770.0}, {"date": "2017-05-04", "close": 79.78, "volume": 1712307.0}, {"date": "2017-05-05", "close": 79.7, "volume": 1364214.0}, {"date": "2017-05-08", "close": 79.6, "volume": 968024.0}, {"date": "2017-05-09", "close": 79.53, "volume": 1312823.0}, {"date": "2017-05-10", "close": 79.04, "volume": 2262965.0}, {"date": "2017-05-11", "close": 78.57, "volume": 2609683.0}, {"date": "2017-05-12", "close": 78.78, "volume": 1530724.0}, {"date": "2017-05-15", "close": 78.72, "volume": 1756045.0}, {"date": "2017-05-16", "close": 77.87, "volume": 1656674.0}, {"date": "2017-05-17", "close": 77.59, "volume": 2195121.0}, {"date": "2017-05-18", "close": 77.96, "volume": 1571551.0}, {"date": "2017-05-19", "close": 78.2, "volume": 2151758.0}, {"date": "2017-05-22", "close": 78.91, "volume": 1702270.0}, {"date": "2017-05-23", "close": 78.82, "volume": 1358075.0}, {"date": "2017-05-24", "close": 79.22, "volume": 1106292.0}, {"date": "2017-05-25", "close": 79.95, "volume": 789522.0}, {"date": "2017-05-26", "close": 79.96, "volume": 775774.0}, {"date": "2017-05-30", "close": 80.67, "volume": 1357800.0}, {"date": "2017-05-31", "close": 81.57, "volume": 2596223.0}, {"date": "2017-06-01", "close": 82.15, "volume": 1934301.0}, {"date": "2017-06-02", "close": 82.01, "volume": 1810359.0}, {"date": "2017-06-05", "close": 81.84, "volume": 1509036.0}, {"date": "2017-06-06", "close": 81.51, "volume": 1394491.0}, {"date": "2017-06-07", "close": 81.83, "volume": 1376855.0}, {"date": "2017-06-08", "close": 81.42, "volume": 1407997.0}, {"date": "2017-06-09", "close": 81.29, "volume": 1829072.0}, {"date": "2017-06-12", "close": 80.43, "volume": 2125129.0}, {"date": "2017-06-13", "close": 80.3, "volume": 1381586.0}, {"date": "2017-06-14", "close": 80.88, "volume": 1703729.0}, {"date": "2017-06-15", "close": 81.98, "volume": 1940729.0}, {"date": "2017-06-16", "close": 82.18, "volume": 2479144.0}, {"date": "2017-06-19", "close": 81.9, "volume": 1159111.0}, {"date": "2017-06-20", "close": 81.78, "volume": 1048826.0}, {"date": "2017-06-21", "close": 81.45, "volume": 1260735.0}, {"date": "2017-06-22", "close": 80.89, "volume": 1013630.0}, {"date": "2017-06-23", "close": 80.03, "volume": 2122748.0}, {"date": "2017-06-26", "close": 80.47, "volume": 1576069.0}, {"date": "2017-06-27", "close": 79.06, "volume": 2260534.0}, {"date": "2017-06-28", "close": 78.09, "volume": 1829376.0}, {"date": "2017-06-29", "close": 78.16, "volume": 2909087.0}, {"date": "2017-06-30", "close": 78.19, "volume": 2024650.0}, {"date": "2017-07-03", "close": 77.18, "volume": 963322.0}, {"date": "2017-07-05", "close": 76.89, "volume": 1577287.0}, {"date": "2017-07-06", "close": 76.67, "volume": 1053753.0}, {"date": "2017-07-07", "close": 76.83, "volume": 924633.0}, {"date": "2017-07-10", "close": 76.44, "volume": 1201541.0}, {"date": "2017-07-11", "close": 76.55, "volume": 1610595.0}, {"date": "2017-07-12", "close": 76.59, "volume": 1709315.0}, {"date": "2017-07-13", "close": 77.53, "volume": 2913307.0}, {"date": "2017-07-14", "close": 77.45, "volume": 1902990.0}, {"date": "2017-07-17", "close": 77.84, "volume": 1733772.0}, {"date": "2017-07-18", "close": 77.86, "volume": 1576440.0}, {"date": "2017-07-19", "close": 78.07, "volume": 966418.0}, {"date": "2017-07-20", "close": 78.45, "volume": 1078887.0}, {"date": "2017-07-21", "close": 78.98, "volume": 1467792.0}, {"date": "2017-07-24", "close": 78.48, "volume": 1724694.0}, {"date": "2017-07-25", "close": 78.39, "volume": 1722738.0}, {"date": "2017-07-26", "close": 78.91, "volume": 1276167.0}, {"date": "2017-07-27", "close": 79.22, "volume": 1312466.0}, {"date": "2017-07-28", "close": 78.25, "volume": 2742884.0}, {"date": "2017-07-31", "close": 78.68, "volume": 1401576.0}, {"date": "2017-08-01", "close": 78.88, "volume": 1874124.0}, {"date": "2017-08-02", "close": 78.74, "volume": 1293225.0}, {"date": "2017-08-03", "close": 79.44, "volume": 1426548.0}, {"date": "2017-08-04", "close": 79.29, "volume": 717106.0}, {"date": "2017-08-07", "close": 79.44, "volume": 733894.0}, {"date": "2017-08-08", "close": 79.79, "volume": 587224.0}, {"date": "2017-08-09", "close": 79.45, "volume": 1154442.0}, {"date": "2017-08-10", "close": 79.67, "volume": 1118322.0}, {"date": "2017-08-11", "close": 79.53, "volume": 1239638.0}, {"date": "2017-08-14", "close": 80.52, "volume": 2111805.0}, {"date": "2017-08-15", "close": 79.92, "volume": 3616736.0}, {"date": "2017-08-16", "close": 79.77, "volume": 2082350.0}, {"date": "2017-08-17", "close": 79.01, "volume": 2541321.0}, {"date": "2017-08-18", "close": 78.94, "volume": 3203846.0}, {"date": "2017-08-21", "close": 79.78, "volume": 1996930.0}, {"date": "2017-08-22", "close": 80.1, "volume": 1209804.0}, {"date": "2017-08-23", "close": 80.33, "volume": 1817733.0}, {"date": "2017-08-24", "close": 80.2, "volume": 1189995.0}, {"date": "2017-08-25", "close": 80.75, "volume": 1605736.0}, {"date": "2017-08-28", "close": 80.86, "volume": 1014252.0}, {"date": "2017-08-29", "close": 80.45, "volume": 1333625.0}, {"date": "2017-08-30", "close": 80.3, "volume": 1047290.0}, {"date": "2017-08-31", "close": 80.18, "volume": 1547440.0}, {"date": "2017-09-01", "close": 79.96, "volume": 1051623.0}, {"date": "2017-09-05", "close": 80.26, "volume": 1675050.0}, {"date": "2017-09-06", "close": 79.55, "volume": 2490508.0}, {"date": "2017-09-07", "close": 80.17, "volume": 1814120.0}, {"date": "2017-09-08", "close": 80.74, "volume": 1387061.0}, {"date": "2017-09-11", "close": 81.49, "volume": 1804962.0}, {"date": "2017-09-12", "close": 80.74, "volume": 2867154.0}, {"date": "2017-09-13", "close": 80.98, "volume": 2941935.0}, {"date": "2017-09-14", "close": 81.03, "volume": 1931017.0}, {"date": "2017-09-15", "close": 81.2, "volume": 3039441.0}, {"date": "2017-09-18", "close": 80.55, "volume": 2453405.0}, {"date": "2017-09-19", "close": 79.71, "volume": 2506899.0}, {"date": "2017-09-20", "close": 79.09, "volume": 1643727.0}, {"date": "2017-09-21", "close": 78.66, "volume": 1686717.0}, {"date": "2017-09-22", "close": 78.28, "volume": 1275912.0}, {"date": "2017-09-25", "close": 79.27, "volume": 2080513.0}, {"date": "2017-09-26", "close": 79.15, "volume": 1204127.0}, {"date": "2017-09-27", "close": 78.08, "volume": 1755958.0}, {"date": "2017-09-28", "close": 77.57, "volume": 1967687.0}, {"date": "2017-09-29", "close": 77.17, "volume": 2026337.0}, {"date": "2017-10-02", "close": 77.0, "volume": 2148413.0}, {"date": "2017-10-03", "close": 77.01, "volume": 1758749.0}, {"date": "2017-10-04", "close": 77.85, "volume": 1428527.0}, {"date": "2017-10-05", "close": 77.68, "volume": 975670.0}, {"date": "2017-10-06", "close": 77.62, "volume": 1340026.0}, {"date": "2017-10-09", "close": 77.55, "volume": 655568.0}, {"date": "2017-10-10", "close": 78.54, "volume": 1545037.0}, {"date": "2017-10-11", "close": 78.42, "volume": 1934070.0}, {"date": "2017-10-12", "close": 79.66, "volume": 2852535.0}, {"date": "2017-10-13", "close": 77.99, "volume": 2998282.0}, {"date": "2017-10-16", "close": 77.64, "volume": 1698111.0}, {"date": "2017-10-17", "close": 77.6, "volume": 3760758.0}, {"date": "2017-10-18", "close": 77.85, "volume": 1975036.0}, {"date": "2017-10-19", "close": 79.47, "volume": 1321038.0}, {"date": "2017-10-20", "close": 79.6, "volume": 1795688.0}, {"date": "2017-10-23", "close": 80.01, "volume": 1217724.0}, {"date": "2017-10-24", "close": 79.87, "volume": 1378447.0}, {"date": "2017-10-25", "close": 79.01, "volume": 1734420.0}, {"date": "2017-10-26", "close": 78.73, "volume": 1359617.0}, {"date": "2017-10-27", "close": 79.47, "volume": 966804.0}, {"date": "2017-10-30", "close": 79.59, "volume": 1751084.0}, {"date": "2017-10-31", "close": 79.95, "volume": 2026032.0}, {"date": "2017-11-01", "close": 79.08, "volume": 1378566.0}, {"date": "2017-11-02", "close": 79.07, "volume": 1851542.0}, {"date": "2017-11-03", "close": 79.52, "volume": 1185900.0}, {"date": "2017-11-06", "close": 78.85, "volume": 927103.0}, {"date": "2017-11-07", "close": 79.4, "volume": 1647068.0}, {"date": "2017-11-08", "close": 80.2, "volume": 2393112.0}, {"date": "2017-11-09", "close": 80.34, "volume": 1377410.0}, {"date": "2017-11-10", "close": 80.06, "volume": 1232134.0}, {"date": "2017-11-13", "close": 81.1, "volume": 1096078.0}, {"date": "2017-11-14", "close": 82.64, "volume": 2575468.0}, {"date": "2017-11-15", "close": 81.84, "volume": 1513349.0}, {"date": "2017-11-16", "close": 81.75, "volume": 1380433.0}, {"date": "2017-11-17", "close": 80.89, "volume": 1437561.0}, {"date": "2017-11-20", "close": 80.43, "volume": 1342924.0}, {"date": "2017-11-21", "close": 80.22, "volume": 1447417.0}, {"date": "2017-11-22", "close": 80.15, "volume": 1157993.0}, {"date": "2017-11-24", "close": 80.55, "volume": 567613.0}, {"date": "2017-11-27", "close": 80.82, "volume": 918158.0}, {"date": "2017-11-28", "close": 81.14, "volume": 1356629.0}, {"date": "2017-11-29", "close": 81.41, "volume": 1354763.0}, {"date": "2017-11-30", "close": 81.27, "volume": 2391785.0}, {"date": "2017-12-01", "close": 80.76, "volume": 1596837.0}, {"date": "2017-12-04", "close": 80.26, "volume": 1608162.0}, {"date": "2017-12-05", "close": 70.0, "volume": 17105460.0}, {"date": "2017-12-06", "close": 68.72, "volume": 10026550.0}, {"date": "2017-12-07", "close": 71.77, "volume": 7682644.0}, {"date": "2017-12-08", "close": 71.8, "volume": 5823806.0}, {"date": "2017-12-11", "close": 72.98, "volume": 3794917.0}, {"date": "2017-12-12", "close": 68.58, "volume": 10707350.0}, {"date": "2017-12-13", "close": 69.8, "volume": 4328972.0}, {"date": "2017-12-14", "close": 69.29, "volume": 4087561.0}, {"date": "2017-12-15", "close": 69.71, "volume": 4531667.0}, {"date": "2017-12-18", "close": 70.95, "volume": 3686919.0}, {"date": "2017-12-19", "close": 69.85, "volume": 4501130.0}, {"date": "2017-12-20", "close": 68.3, "volume": 6022658.0}, {"date": "2017-12-21", "close": 63.31, "volume": 9494157.0}, {"date": "2017-12-22", "close": 65.23, "volume": 4807626.0}, {"date": "2017-12-26", "close": 64.04, "volume": 2666547.0}, {"date": "2017-12-27", "close": 64.4, "volume": 2085424.0}, {"date": "2017-12-28", "close": 63.94, "volume": 1964374.0}, {"date": "2017-12-29", "close": 63.24, "volume": 2125597.0}, {"date": "2018-01-02", "close": 63.25, "volume": 2387937.0}, {"date": "2018-01-03", "close": 62.75, "volume": 3595456.0}, {"date": "2018-01-04", "close": 62.29, "volume": 3970715.0}, {"date": "2018-01-05", "close": 62.98, "volume": 3719570.0}, {"date": "2018-01-08", "close": 64.2, "volume": 3473942.0}, {"date": "2018-01-09", "close": 63.52, "volume": 5086104.0}, {"date": "2018-01-10", "close": 62.84, "volume": 3587148.0}, {"date": "2018-01-11", "close": 62.32, "volume": 2945323.0}, {"date": "2018-01-12", "close": 61.42, "volume": 3170664.0}, {"date": "2018-01-16", "close": 61.33, "volume": 5037478.0}, {"date": "2018-01-17", "close": 61.71, "volume": 3037100.0}, {"date": "2018-01-18", "close": 61.92, "volume": 3358988.0}, {"date": "2018-01-19", "close": 62.12, "volume": 3222289.0}, {"date": "2018-01-22", "close": 62.14, "volume": 2595175.0}, {"date": "2018-01-23", "close": 62.04, "volume": 2928622.0}, {"date": "2018-01-24", "close": 61.7, "volume": 3290875.0}, {"date": "2018-01-25", "close": 62.41, "volume": 2682837.0}, {"date": "2018-01-26", "close": 62.46, "volume": 2606940.0}, {"date": "2018-01-29", "close": 62.41, "volume": 3376355.0}, {"date": "2018-01-30", "close": 62.5, "volume": 2668036.0}, {"date": "2018-01-31", "close": 62.53, "volume": 8248425.0}, {"date": "2018-02-01", "close": 61.74, "volume": 8268461.0}, {"date": "2018-02-02", "close": 61.6, "volume": 4414936.0}, {"date": "2018-02-05", "close": 60.51, "volume": 5491088.0}, {"date": "2018-02-06", "close": 60.36, "volume": 4026136.0}, {"date": "2018-02-07", "close": 59.69, "volume": 3062373.0}, {"date": "2018-02-08", "close": 58.07, "volume": 3733026.0}, {"date": "2018-02-09", "close": 58.94, "volume": 4457682.0}, {"date": "2018-02-12", "close": 60.06, "volume": 2853644.0}, {"date": "2018-02-13", "close": 60.17, "volume": 2338888.0}, {"date": "2018-02-14", "close": 59.24, "volume": 2033381.0}, {"date": "2018-02-15", "close": 60.09, "volume": 2878674.0}, {"date": "2018-02-16", "close": 61.05, "volume": 4002234.0}, {"date": "2018-02-20", "close": 60.31, "volume": 2458179.0}, {"date": "2018-02-21", "close": 59.09, "volume": 3382425.0}, {"date": "2018-02-22", "close": 59.74, "volume": 2881404.0}, {"date": "2018-02-23", "close": 62.17, "volume": 3884370.0}, {"date": "2018-02-26", "close": 61.62, "volume": 2902955.0}, {"date": "2018-02-27", "close": 60.85, "volume": 3497726.0}, {"date": "2018-02-28", "close": 60.59, "volume": 3906195.0}, {"date": "2018-03-01", "close": 60.78, "volume": 3417127.0}, {"date": "2018-03-02", "close": 59.59, "volume": 3112932.0}, {"date": "2018-03-05", "close": 60.67, "volume": 2786389.0}, {"date": "2018-03-06", "close": 60.07, "volume": 2234981.0}, {"date": "2018-03-07", "close": 59.11, "volume": 2400438.0}, {"date": "2018-03-08", "close": 59.56, "volume": 1765112.0}, {"date": "2018-03-09", "close": 59.38, "volume": 2594540.0}, {"date": "2018-03-12", "close": 60.2, "volume": 2155800.0}, {"date": "2018-03-13", "close": 62.06, "volume": 5550283.0}, {"date": "2018-03-14", "close": 63.81, "volume": 7544483.0}, {"date": "2018-03-15", "close": 64.0, "volume": 5947944.0}, {"date": "2018-03-16", "close": 65.15, "volume": 9180847.0}, {"date": "2018-03-19", "close": 64.03, "volume": 3392328.0}, {"date": "2018-03-20", "close": 62.74, "volume": 4264903.0}, {"date": "2018-03-21", "close": 61.93, "volume": 1911519.0}, {"date": "2018-03-22", "close": 62.92, "volume": 3191278.0}, {"date": "2018-03-23", "close": 62.16, "volume": 2949321.0}, {"date": "2018-03-26", "close": 62.01, "volume": 2683974.0}, {"date": "2018-03-27", "close": 63.15, "volume": 2216569.0}, {"date": "2018-03-28", "close": 63.07, "volume": 2537595.0}, {"date": "2018-03-29", "close": 63.66, "volume": 2719191.0}, {"date": "2018-04-02", "close": 63.1, "volume": 2237088.0}, {"date": "2018-04-03", "close": 63.11, "volume": 1403257.0}, {"date": "2018-04-04", "close": 63.09, "volume": 1983652.0}, {"date": "2018-04-05", "close": 63.66, "volume": 1574951.0}, {"date": "2018-04-06", "close": 63.38, "volume": 2365604.0}, {"date": "2018-04-09", "close": 63.46, "volume": 1411258.0}, {"date": "2018-04-10", "close": 62.87, "volume": 1827655.0}, {"date": "2018-04-11", "close": 63.11, "volume": 1228583.0}, {"date": "2018-04-12", "close": 62.84, "volume": 2727990.0}, {"date": "2018-04-13", "close": 63.44, "volume": 3985743.0}, {"date": "2018-04-16", "close": 64.45, "volume": 1819820.0}, {"date": "2018-04-17", "close": 65.22, "volume": 3242345.0}, {"date": "2018-04-18", "close": 64.79, "volume": 1765848.0}, {"date": "2018-04-19", "close": 64.62, "volume": 1682799.0}, {"date": "2018-04-20", "close": 64.12, "volume": 1387485.0}, {"date": "2018-04-23", "close": 64.0, "volume": 1433731.0}, {"date": "2018-04-24", "close": 64.77, "volume": 2426817.0}, {"date": "2018-04-25", "close": 64.84, "volume": 1269518.0}, {"date": "2018-04-26", "close": 65.22, "volume": 1151279.0}, {"date": "2018-04-27", "close": 65.79, "volume": 1428629.0}, {"date": "2018-04-30", "close": 65.52, "volume": 1149708.0}, {"date": "2018-05-01", "close": 65.52, "volume": 1389817.0}, {"date": "2018-05-02", "close": 63.63, "volume": 2411221.0}, {"date": "2018-05-03", "close": 63.22, "volume": 2168705.0}, {"date": "2018-05-04", "close": 63.69, "volume": 973500.0}, {"date": "2018-05-07", "close": 63.09, "volume": 1023415.0}, {"date": "2018-05-08", "close": 61.11, "volume": 2361192.0}, {"date": "2018-05-09", "close": 60.42, "volume": 1461714.0}, {"date": "2018-05-10", "close": 61.71, "volume": 1821448.0}, {"date": "2018-05-11", "close": 62.29, "volume": 1878885.0}, {"date": "2018-05-14", "close": 62.33, "volume": 1864921.0}, {"date": "2018-05-15", "close": 61.55, "volume": 1936236.0}, {"date": "2018-05-16", "close": 61.42, "volume": 1601625.0}, {"date": "2018-05-17", "close": 61.22, "volume": 2092003.0}, {"date": "2018-05-18", "close": 61.25, "volume": 1868037.0}, {"date": "2018-05-21", "close": 61.57, "volume": 1299216.0}, {"date": "2018-05-22", "close": 61.88, "volume": 1118026.0}, {"date": "2018-05-23", "close": 62.35, "volume": 1163657.0}, {"date": "2018-05-24", "close": 62.62, "volume": 1270214.0}, {"date": "2018-05-25", "close": 62.98, "volume": 1450462.0}, {"date": "2018-05-29", "close": 62.29, "volume": 1621094.0}, {"date": "2018-05-30", "close": 62.27, "volume": 2706974.0}, {"date": "2018-05-31", "close": 62.16, "volume": 2303358.0}, {"date": "2018-06-01", "close": 60.84, "volume": 2244779.0}, {"date": "2018-06-04", "close": 60.99, "volume": 2044630.0}, {"date": "2018-06-05", "close": 60.6, "volume": 1745569.0}, {"date": "2018-06-06", "close": 58.9, "volume": 1828858.0}, {"date": "2018-06-07", "close": 59.72, "volume": 1895182.0}, {"date": "2018-06-08", "close": 59.61, "volume": 1118834.0}, {"date": "2018-06-11", "close": 58.94, "volume": 1923071.0}, {"date": "2018-06-12", "close": 59.53, "volume": 2021598.0}, {"date": "2018-06-13", "close": 59.49, "volume": 2059426.0}, {"date": "2018-06-14", "close": 60.2, "volume": 1417216.0}, {"date": "2018-06-15", "close": 60.44, "volume": 2789808.0}, {"date": "2018-06-18", "close": 60.49, "volume": 1497400.0}, {"date": "2018-06-19", "close": 60.57, "volume": 1947915.0}, {"date": "2018-06-20", "close": 60.45, "volume": 999870.0}, {"date": "2018-06-21", "close": 60.67, "volume": 1670646.0}, {"date": "2018-06-22", "close": 61.7, "volume": 3996598.0}, {"date": "2018-06-25", "close": 62.31, "volume": 2263389.0}, {"date": "2018-06-26", "close": 62.62, "volume": 2514004.0}, {"date": "2018-06-27", "close": 62.91, "volume": 1714370.0}, {"date": "2018-06-28", "close": 63.48, "volume": 2298432.0}, {"date": "2018-06-29", "close": 63.27, "volume": 1989966.0}, {"date": "2018-07-02", "close": 63.85, "volume": 1706142.0}, {"date": "2018-07-03", "close": 64.38, "volume": 2406997.0}, {"date": "2018-07-05", "close": 65.28, "volume": 1835428.0}, {"date": "2018-07-06", "close": 66.26, "volume": 2328143.0}, {"date": "2018-07-09", "close": 64.47, "volume": 2241011.0}, {"date": "2018-07-10", "close": 64.99, "volume": 2331504.0}, {"date": "2018-07-11", "close": 65.68, "volume": 1705747.0}, {"date": "2018-07-12", "close": 65.67, "volume": 1679686.0}, {"date": "2018-07-13", "close": 65.64, "volume": 1226924.0}, {"date": "2018-07-16", "close": 65.66, "volume": 1158753.0}, {"date": "2018-07-17", "close": 65.55, "volume": 811927.0}, {"date": "2018-07-18", "close": 65.19, "volume": 1329799.0}, {"date": "2018-07-19", "close": 65.83, "volume": 1721659.0}, {"date": "2018-07-20", "close": 65.06, "volume": 1907751.0}, {"date": "2018-07-23", "close": 65.05, "volume": 1168572.0}, {"date": "2018-07-24", "close": 66.06, "volume": 4306483.0}, {"date": "2018-07-25", "close": 66.83, "volume": 2486099.0}, {"date": "2018-07-26", "close": 68.04, "volume": 1949466.0}, {"date": "2018-07-27", "close": 66.51, "volume": 2351011.0}, {"date": "2018-07-30", "close": 65.68, "volume": 1346279.0}, {"date": "2018-07-31", "close": 66.63, "volume": 2755166.0}, {"date": "2018-08-01", "close": 66.08, "volume": 2456802.0}, {"date": "2018-08-02", "close": 66.21, "volume": 1690106.0}, {"date": "2018-08-03", "close": 67.02, "volume": 1096006.0}, {"date": "2018-08-06", "close": 67.47, "volume": 1729666.0}, {"date": "2018-08-07", "close": 67.53, "volume": 1830934.0}, {"date": "2018-08-08", "close": 67.29, "volume": 1445021.0}, {"date": "2018-08-09", "close": 67.42, "volume": 2007054.0}, {"date": "2018-08-10", "close": 66.63, "volume": 1278826.0}, {"date": "2018-08-13", "close": 66.84, "volume": 1305568.0}, {"date": "2018-08-14", "close": 66.98, "volume": 842328.0}, {"date": "2018-08-15", "close": 68.15, "volume": 2019856.0}, {"date": "2018-08-16", "close": 69.32, "volume": 3389162.0}, {"date": "2018-08-17", "close": 69.88, "volume": 3226476.0}, {"date": "2018-08-20", "close": 69.21, "volume": 1811790.0}, {"date": "2018-08-21", "close": 68.93, "volume": 1622776.0}, {"date": "2018-08-22", "close": 67.96, "volume": 1999254.0}, {"date": "2018-08-23", "close": 67.56, "volume": 2321912.0}, {"date": "2018-08-24", "close": 67.44, "volume": 3034153.0}, {"date": "2018-08-27", "close": 67.58, "volume": 1402835.0}, {"date": "2018-08-28", "close": 67.55, "volume": 1819162.0}, {"date": "2018-08-29", "close": 67.2, "volume": 3164609.0}, {"date": "2018-08-30", "close": 66.43, "volume": 3129240.0}, {"date": "2018-08-31", "close": 65.73, "volume": 2531910.0}, {"date": "2018-09-04", "close": 66.75, "volume": 2670512.0}, {"date": "2018-09-05", "close": 67.3, "volume": 1684951.0}, {"date": "2018-09-06", "close": 67.47, "volume": 1547982.0}, {"date": "2018-09-07", "close": 66.66, "volume": 1388210.0}, {"date": "2018-09-10", "close": 67.1, "volume": 1255394.0}, {"date": "2018-09-11", "close": 67.56, "volume": 1636388.0}, {"date": "2018-09-12", "close": 67.78, "volume": 2568332.0}, {"date": "2018-09-13", "close": 68.41, "volume": 1528276.0}, {"date": "2018-09-14", "close": 68.33, "volume": 1961235.0}, {"date": "2018-09-17", "close": 68.43, "volume": 1550886.0}, {"date": "2018-09-18", "close": 68.31, "volume": 1864843.0}, {"date": "2018-09-19", "close": 67.33, "volume": 2067939.0}, {"date": "2018-09-20", "close": 67.82, "volume": 1840635.0}, {"date": "2018-09-21", "close": 68.36, "volume": 4222590.0}, {"date": "2018-09-24", "close": 67.66, "volume": 2091803.0}, {"date": "2018-09-25", "close": 66.97, "volume": 1672895.0}, {"date": "2018-09-26", "close": 66.81, "volume": 2033319.0}, {"date": "2018-09-27", "close": 66.66, "volume": 1153905.0}, {"date": "2018-09-28", "close": 67.68, "volume": 1840841.0}, {"date": "2018-10-01", "close": 67.55, "volume": 1603376.0}, {"date": "2018-10-02", "close": 68.72, "volume": 1796466.0}, {"date": "2018-10-03", "close": 68.44, "volume": 1651860.0}, {"date": "2018-10-04", "close": 68.69, "volume": 1766595.0}, {"date": "2018-10-05", "close": 69.3, "volume": 1594515.0}, {"date": "2018-10-08", "close": 69.93, "volume": 1685653.0}, {"date": "2018-10-09", "close": 70.45, "volume": 2125143.0}, {"date": "2018-10-10", "close": 70.08, "volume": 2847587.0}, {"date": "2018-10-11", "close": 68.41, "volume": 4203118.0}, {"date": "2018-10-12", "close": 68.65, "volume": 2868776.0}, {"date": "2018-10-15", "close": 68.88, "volume": 2295773.0}, {"date": "2018-10-16", "close": 69.53, "volume": 2222108.0}, {"date": "2018-10-17", "close": 69.58, "volume": 1364403.0}, {"date": "2018-10-18", "close": 69.54, "volume": 1162574.0}, {"date": "2018-10-19", "close": 70.31, "volume": 1967705.0}, {"date": "2018-10-22", "close": 69.86, "volume": 1010920.0}, {"date": "2018-10-23", "close": 69.55, "volume": 1138724.0}, {"date": "2018-10-24", "close": 70.54, "volume": 2566943.0}, {"date": "2018-10-25", "close": 69.46, "volume": 1569489.0}, {"date": "2018-10-26", "close": 68.17, "volume": 1871010.0}, {"date": "2018-10-29", "close": 69.11, "volume": 1965304.0}, {"date": "2018-10-30", "close": 69.53, "volume": 1527655.0}, {"date": "2018-10-31", "close": 69.39, "volume": 3314463.0}, {"date": "2018-11-01", "close": 68.19, "volume": 2598694.0}, {"date": "2018-11-02", "close": 67.88, "volume": 2232041.0}, {"date": "2018-11-05", "close": 68.76, "volume": 1899488.0}, {"date": "2018-11-06", "close": 68.94, "volume": 1687534.0}, {"date": "2018-11-07", "close": 69.7, "volume": 1628057.0}, {"date": "2018-11-08", "close": 69.41, "volume": 1499561.0}, {"date": "2018-11-09", "close": 61.0, "volume": 8044091.0}, {"date": "2018-11-12", "close": 53.56, "volume": 14318830.0}, {"date": "2018-11-13", "close": 55.54, "volume": 5180623.0}, {"date": "2018-11-14", "close": 53.87, "volume": 11276430.0}, {"date": "2018-11-15", "close": 47.19, "volume": 10214920.0}, {"date": "2018-11-16", "close": 54.45, "volume": 8828208.0}, {"date": "2018-11-19", "close": 53.91, "volume": 7497972.0}, {"date": "2018-11-20", "close": 52.78, "volume": 3437846.0}, {"date": "2018-11-21", "close": 53.59, "volume": 2592761.0}, {"date": "2018-11-23", "close": 53.25, "volume": 1209143.0}, {"date": "2018-11-26", "close": 53.99, "volume": 2224580.0}, {"date": "2018-11-27", "close": 55.31, "volume": 3242573.0}, {"date": "2018-11-28", "close": 54.76, "volume": 2571017.0}, {"date": "2018-11-29", "close": 54.72, "volume": 1896537.0}, {"date": "2018-11-30", "close": 55.32, "volume": 4336656.0}, {"date": "2018-12-03", "close": 57.0, "volume": 3307669.0}, {"date": "2018-12-04", "close": 57.73, "volume": 2625130.0}, {"date": "2018-12-06", "close": 57.54, "volume": 2729867.0}, {"date": "2018-12-07", "close": 58.51, "volume": 1824324.0}, {"date": "2018-12-10", "close": 58.84, "volume": 1769697.0}, {"date": "2018-12-11", "close": 58.89, "volume": 1292648.0}, {"date": "2018-12-12", "close": 59.54, "volume": 1811516.0}, {"date": "2018-12-13", "close": 59.53, "volume": 2053130.0}, {"date": "2018-12-14", "close": 59.64, "volume": 2375714.0}, {"date": "2018-12-17", "close": 58.19, "volume": 3840031.0}, {"date": "2018-12-18", "close": 57.49, "volume": 2327273.0}, {"date": "2018-12-19", "close": 58.42, "volume": 2526882.0}, {"date": "2018-12-20", "close": 58.26, "volume": 2457204.0}, {"date": "2018-12-21", "close": 56.18, "volume": 4980094.0}, {"date": "2018-12-24", "close": 54.33, "volume": 1140473.0}, {"date": "2018-12-26", "close": 56.2, "volume": 2309254.0}, {"date": "2018-12-27", "close": 57.0, "volume": 2803144.0}, {"date": "2018-12-28", "close": 57.23, "volume": 1639090.0}, {"date": "2018-12-31", "close": 56.77, "volume": 2085306.0}, {"date": "2019-01-02", "close": 56.75, "volume": 1801769.0}, {"date": "2019-01-03", "close": 56.84, "volume": 1692802.0}, {"date": "2019-01-04", "close": 58.42, "volume": 2462458.0}, {"date": "2019-01-07", "close": 57.34, "volume": 2777876.0}, {"date": "2019-01-08", "close": 57.66, "volume": 2209371.0}, {"date": "2019-01-09", "close": 58.4, "volume": 1563463.0}, {"date": "2019-01-10", "close": 59.34, "volume": 1522109.0}, {"date": "2019-01-11", "close": 59.32, "volume": 1927804.0}, {"date": "2019-01-14", "close": 58.15, "volume": 3417776.0}, {"date": "2019-01-15", "close": 55.05, "volume": 5247471.0}, {"date": "2019-01-16", "close": 54.18, "volume": 4774022.0}, {"date": "2019-01-17", "close": 53.51, "volume": 3010980.0}, {"date": "2019-01-18", "close": 54.88, "volume": 3069141.0}, {"date": "2019-01-22", "close": 54.21, "volume": 3097881.0}, {"date": "2019-01-23", "close": 54.93, "volume": 1492921.0}, {"date": "2019-01-24", "close": 55.14, "volume": 4729377.0}, {"date": "2019-01-25", "close": 55.43, "volume": 2971264.0}, {"date": "2019-01-28", "close": 54.51, "volume": 2725390.0}, {"date": "2019-01-29", "close": 55.18, "volume": 4251004.0}, {"date": "2019-01-30", "close": 55.83, "volume": 1847153.0}, {"date": "2019-01-31", "close": 56.97, "volume": 3646336.0}, {"date": "2019-02-01", "close": 56.59, "volume": 2494752.0}, {"date": "2019-02-04", "close": 56.14, "volume": 3873493.0}, {"date": "2019-02-05", "close": 56.14, "volume": 2636283.0}, {"date": "2019-02-06", "close": 55.61, "volume": 2361992.0}, {"date": "2019-02-07", "close": 57.69, "volume": 2847109.0}, {"date": "2019-02-08", "close": 58.08, "volume": 1461987.0}, {"date": "2019-02-11", "close": 58.42, "volume": 2876790.0}, {"date": "2019-02-12", "close": 60.07, "volume": 2986777.0}, {"date": "2019-02-13", "close": 60.41, "volume": 2129996.0}, {"date": "2019-02-14", "close": 60.52, "volume": 1757824.0}, {"date": "2019-02-15", "close": 60.5, "volume": 2012234.0}, {"date": "2019-02-19", "close": 61.65, "volume": 2141628.0}, {"date": "2019-02-20", "close": 62.68, "volume": 2286320.0}, {"date": "2019-02-21", "close": 61.26, "volume": 5358537.0}, {"date": "2019-02-22", "close": 61.41, "volume": 3909806.0}, {"date": "2019-02-25", "close": 60.67, "volume": 2664724.0}, {"date": "2019-02-26", "close": 61.34, "volume": 3428610.0}, {"date": "2019-02-27", "close": 60.61, "volume": 2063551.0}, {"date": "2019-02-28", "close": 59.89, "volume": 4363576.0}, {"date": "2019-03-01", "close": 61.31, "volume": 2907075.0}, {"date": "2019-03-04", "close": 62.09, "volume": 2517671.0}, {"date": "2019-03-05", "close": 62.5, "volume": 1908690.0}, {"date": "2019-03-06", "close": 61.73, "volume": 2887348.0}, {"date": "2019-03-07", "close": 62.2, "volume": 2950586.0}, {"date": "2019-03-08", "close": 62.05, "volume": 1599162.0}, {"date": "2019-03-11", "close": 63.13, "volume": 2421515.0}, {"date": "2019-03-12", "close": 64.16, "volume": 2697490.0}, {"date": "2019-03-13", "close": 64.1, "volume": 3925777.0}, {"date": "2019-03-14", "close": 64.05, "volume": 2542882.0}, {"date": "2019-03-15", "close": 63.92, "volume": 4798255.0}, {"date": "2019-03-18", "close": 63.52, "volume": 2249694.0}, {"date": "2019-03-19", "close": 63.01, "volume": 1972662.0}, {"date": "2019-03-20", "close": 63.29, "volume": 1961213.0}, {"date": "2019-03-21", "close": 64.98, "volume": 2010630.0}, {"date": "2019-03-22", "close": 64.69, "volume": 3309453.0}, {"date": "2019-03-25", "close": 64.29, "volume": 1949339.0}, {"date": "2019-03-26", "close": 65.07, "volume": 1287716.0}, {"date": "2019-03-27", "close": 63.81, "volume": 2054263.0}, {"date": "2019-03-28", "close": 62.16, "volume": 2297464.0}, {"date": "2019-03-29", "close": 61.92, "volume": 3439308.0}, {"date": "2019-04-01", "close": 62.7, "volume": 1468650.0}, {"date": "2019-04-02", "close": 62.51, "volume": 1545585.0}, {"date": "2019-04-03", "close": 63.45, "volume": 1832537.0}, {"date": "2019-04-04", "close": 63.69, "volume": 1560823.0}, {"date": "2019-04-05", "close": 63.83, "volume": 2191753.0}, {"date": "2019-04-08", "close": 63.76, "volume": 1706019.0}, {"date": "2019-04-09", "close": 62.47, "volume": 2109285.0}, {"date": "2019-04-10", "close": 62.66, "volume": 1315768.0}, {"date": "2019-04-11", "close": 62.6, "volume": 1726933.0}, {"date": "2019-04-12", "close": 67.13, "volume": 8949434.0}, {"date": "2019-04-15", "close": 65.2, "volume": 4503931.0}, {"date": "2019-04-16", "close": 64.44, "volume": 1631195.0}, {"date": "2019-04-17", "close": 63.41, "volume": 1285366.0}, {"date": "2019-04-18", "close": 63.09, "volume": 1287204.0}, {"date": "2019-04-22", "close": 63.02, "volume": 1519193.0}, {"date": "2019-04-23", "close": 63.62, "volume": 1643641.0}, {"date": "2019-04-24", "close": 64.2, "volume": 1416793.0}, {"date": "2019-04-25", "close": 63.58, "volume": 1813787.0}, {"date": "2019-04-26", "close": 63.56, "volume": 1262756.0}, {"date": "2019-04-29", "close": 63.3, "volume": 1878420.0}, {"date": "2019-04-30", "close": 63.77, "volume": 2703830.0}, {"date": "2019-05-01", "close": 60.29, "volume": 3976437.0}, {"date": "2019-05-02", "close": 59.7, "volume": 2365724.0}, {"date": "2019-05-03", "close": 60.59, "volume": 1385780.0}, {"date": "2019-05-06", "close": 61.18, "volume": 1401533.0}, {"date": "2019-05-07", "close": 61.22, "volume": 1258362.0}, {"date": "2019-05-08", "close": 60.13, "volume": 1132778.0}, {"date": "2019-05-09", "close": 59.84, "volume": 1462225.0}, {"date": "2019-05-10", "close": 59.19, "volume": 2488034.0}, {"date": "2019-05-13", "close": 60.15, "volume": 1924871.0}, {"date": "2019-05-14", "close": 59.85, "volume": 1591714.0}, {"date": "2019-05-15", "close": 60.01, "volume": 1155159.0}, {"date": "2019-05-16", "close": 59.95, "volume": 1300606.0}, {"date": "2019-05-17", "close": 59.96, "volume": 2101805.0}, {"date": "2019-05-20", "close": 60.04, "volume": 1690985.0}, {"date": "2019-05-21", "close": 60.61, "volume": 1144808.0}, {"date": "2019-05-22", "close": 61.15, "volume": 1219279.0}, {"date": "2019-05-23", "close": 61.7, "volume": 1616582.0}, {"date": "2019-05-24", "close": 60.89, "volume": 924707.0}, {"date": "2019-05-28", "close": 58.28, "volume": 3453556.0}, {"date": "2019-05-29", "close": 58.67, "volume": 3144415.0}, {"date": "2019-05-30", "close": 59.7, "volume": 2693178.0}, {"date": "2019-05-31", "close": 59.37, "volume": 1864230.0}, {"date": "2019-06-03", "close": 60.58, "volume": 1447681.0}, {"date": "2019-06-04", "close": 62.32, "volume": 2017069.0}, {"date": "2019-06-05", "close": 64.56, "volume": 3102853.0}, {"date": "2019-06-06", "close": 63.48, "volume": 2294872.0}, {"date": "2019-06-07", "close": 62.64, "volume": 1692205.0}, {"date": "2019-06-10", "close": 60.87, "volume": 2190395.0}, {"date": "2019-06-11", "close": 60.2, "volume": 1668797.0}, {"date": "2019-06-12", "close": 59.52, "volume": 2318353.0}, {"date": "2019-06-13", "close": 59.88, "volume": 1895628.0}, {"date": "2019-06-14", "close": 59.44, "volume": 2019448.0}, {"date": "2019-06-17", "close": 60.13, "volume": 1460482.0}, {"date": "2019-06-18", "close": 60.68, "volume": 1905445.0}, {"date": "2019-06-19", "close": 62.36, "volume": 3100988.0}, {"date": "2019-06-20", "close": 63.78, "volume": 3905843.0}, {"date": "2019-06-21", "close": 65.41, "volume": 6108884.0}, {"date": "2019-06-24", "close": 65.55, "volume": 2419814.0}, {"date": "2019-06-25", "close": 65.06, "volume": 1514414.0}, {"date": "2019-06-26", "close": 63.84, "volume": 1429165.0}, {"date": "2019-06-27", "close": 65.12, "volume": 1722727.0}, {"date": "2019-06-28", "close": 67.41, "volume": 4579999.0}, {"date": "2019-07-01", "close": 67.06, "volume": 2011582.0}, {"date": "2019-07-02", "close": 67.16, "volume": 2351053.0}, {"date": "2019-07-03", "close": 67.69, "volume": 1493994.0}, {"date": "2019-07-05", "close": 67.18, "volume": 2016778.0}, {"date": "2019-07-08", "close": 69.29, "volume": 2982761.0}, {"date": "2019-07-09", "close": 69.72, "volume": 3384755.0}, {"date": "2019-07-10", "close": 69.62, "volume": 1919968.0}, {"date": "2019-07-11", "close": 69.95, "volume": 4499458.0}, {"date": "2019-07-12", "close": 70.64, "volume": 2619209.0}, {"date": "2019-07-15", "close": 70.56, "volume": 2744328.0}, {"date": "2019-07-16", "close": 70.1, "volume": 2827148.0}, {"date": "2019-07-17", "close": 69.68, "volume": 1740685.0}, {"date": "2019-07-18", "close": 70.78, "volume": 1706095.0}, {"date": "2019-07-19", "close": 70.17, "volume": 1844272.0}, {"date": "2019-07-22", "close": 69.68, "volume": 1628497.0}, {"date": "2019-07-23", "close": 70.27, "volume": 1514270.0}, {"date": "2019-07-24", "close": 71.02, "volume": 1634549.0}, {"date": "2019-07-25", "close": 70.03, "volume": 1862762.0}, {"date": "2019-07-26", "close": 70.95, "volume": 4546088.0}, {"date": "2019-07-29", "close": 70.6, "volume": 2485871.0}, {"date": "2019-07-30", "close": 70.27, "volume": 3778552.0}, {"date": "2019-07-31", "close": 74.54, "volume": 26119240.0}, {"date": "2019-08-01", "close": 73.88, "volume": 5443685.0}, {"date": "2019-08-02", "close": 73.75, "volume": 5112713.0}, {"date": "2019-08-05", "close": 72.51, "volume": 4402545.0}, {"date": "2019-08-06", "close": 73.37, "volume": 2900434.0}, {"date": "2019-08-07", "close": 74.19, "volume": 2637400.0}, {"date": "2019-08-08", "close": 75.12, "volume": 2265131.0}, {"date": "2019-08-09", "close": 74.38, "volume": 1683531.0}, {"date": "2019-08-12", "close": 73.07, "volume": 3477464.0}, {"date": "2019-08-13", "close": 73.21, "volume": 3375111.0}, {"date": "2019-08-14", "close": 71.82, "volume": 3680133.0}, {"date": "2019-08-15", "close": 72.07, "volume": 2419202.0}, {"date": "2019-08-16", "close": 72.5, "volume": 1576724.0}, {"date": "2019-08-19", "close": 72.65, "volume": 2125555.0}, {"date": "2019-08-20", "close": 72.0, "volume": 2062628.0}, {"date": "2019-08-21", "close": 72.98, "volume": 1331341.0}, {"date": "2019-08-22", "close": 72.83, "volume": 1063370.0}, {"date": "2019-08-23", "close": 72.11, "volume": 1905730.0}, {"date": "2019-08-26", "close": 73.39, "volume": 1051566.0}, {"date": "2019-08-27", "close": 73.33, "volume": 2519963.0}, {"date": "2019-08-28", "close": 71.78, "volume": 2269755.0}, {"date": "2019-08-29", "close": 72.23, "volume": 1637030.0}, {"date": "2019-08-30", "close": 72.27, "volume": 1939268.0}, {"date": "2019-09-03", "close": 73.4, "volume": 3008500.0}, {"date": "2019-09-04", "close": 73.18, "volume": 1113399.0}, {"date": "2019-09-05", "close": 71.31, "volume": 2948407.0}, {"date": "2019-09-06", "close": 70.98, "volume": 2314566.0}, {"date": "2019-09-09", "close": 71.12, "volume": 2115165.0}, {"date": "2019-09-10", "close": 72.79, "volume": 3193996.0}, {"date": "2019-09-11", "close": 72.8, "volume": 2067750.0}, {"date": "2019-09-12", "close": 72.54, "volume": 1686389.0}, {"date": "2019-09-13", "close": 71.93, "volume": 1158662.0}, {"date": "2019-09-16", "close": 71.48, "volume": 975879.0}, {"date": "2019-09-17", "close": 71.81, "volume": 1609604.0}, {"date": "2019-09-18", "close": 72.07, "volume": 1570110.0}, {"date": "2019-09-19", "close": 72.63, "volume": 1325905.0}, {"date": "2019-09-20", "close": 72.74, "volume": 4042254.0}, {"date": "2019-09-23", "close": 74.16, "volume": 1241234.0}, {"date": "2019-09-24", "close": 75.34, "volume": 2863112.0}, {"date": "2019-09-25", "close": 75.15, "volume": 1253271.0}, {"date": "2019-09-26", "close": 76.36, "volume": 1591695.0}, {"date": "2019-09-27", "close": 75.88, "volume": 2261113.0}, {"date": "2019-09-30", "close": 75.42, "volume": 2812937.0}, {"date": "2019-10-01", "close": 73.9, "volume": 1441705.0}, {"date": "2019-10-02", "close": 74.48, "volume": 2147986.0}, {"date": "2019-10-03", "close": 73.95, "volume": 2017242.0}, {"date": "2019-10-04", "close": 75.59, "volume": 1867594.0}, {"date": "2019-10-07", "close": 74.89, "volume": 1491465.0}, {"date": "2019-10-08", "close": 74.73, "volume": 2148684.0}, {"date": "2019-10-09", "close": 74.4, "volume": 1402080.0}, {"date": "2019-10-10", "close": 74.19, "volume": 1665381.0}, {"date": "2019-10-11", "close": 71.33, "volume": 3658717.0}, {"date": "2019-10-14", "close": 70.06, "volume": 2931844.0}, {"date": "2019-10-15", "close": 69.89, "volume": 2479230.0}, {"date": "2019-10-16", "close": 69.84, "volume": 1766856.0}, {"date": "2019-10-17", "close": 70.56, "volume": 1308491.0}, {"date": "2019-10-18", "close": 70.52, "volume": 1334409.0}, {"date": "2019-10-21", "close": 70.49, "volume": 1284502.0}, {"date": "2019-10-22", "close": 71.54, "volume": 1398890.0}, {"date": "2019-10-23", "close": 72.42, "volume": 1958613.0}, {"date": "2019-10-24", "close": 72.19, "volume": 1307105.0}, {"date": "2019-10-25", "close": 66.05, "volume": 12586500.0}, {"date": "2019-10-28", "close": 64.56, "volume": 4551921.0}, {"date": "2019-10-29", "close": 65.4, "volume": 3407066.0}, {"date": "2019-10-30", "close": 62.16, "volume": 6694906.0}, {"date": "2019-10-31", "close": 62.9, "volume": 4212079.0}, {"date": "2019-11-01", "close": 65.58, "volume": 3818739.0}, {"date": "2019-11-04", "close": 66.18, "volume": 3654325.0}, {"date": "2019-11-05", "close": 66.14, "volume": 3358705.0}, {"date": "2019-11-06", "close": 65.67, "volume": 2797000.0}, {"date": "2019-11-07", "close": 65.69, "volume": 3214597.0}, {"date": "2019-11-08", "close": 66.3, "volume": 1675677.0}, {"date": "2019-11-11", "close": 66.31, "volume": 1625761.0}, {"date": "2019-11-12", "close": 66.84, "volume": 2235589.0}, {"date": "2019-11-13", "close": 68.11, "volume": 1932368.0}, {"date": "2019-11-14", "close": 69.68, "volume": 2398866.0}, {"date": "2019-11-15", "close": 70.1, "volume": 2123721.0}, {"date": "2019-11-18", "close": 69.5, "volume": 2505907.0}, {"date": "2019-11-19", "close": 68.86, "volume": 2260662.0}, {"date": "2019-11-20", "close": 70.92, "volume": 2127486.0}, {"date": "2019-11-21", "close": 71.01, "volume": 2385966.0}, {"date": "2019-11-22", "close": 71.25, "volume": 2051149.0}, {"date": "2019-11-25", "close": 70.28, "volume": 2230247.0}, {"date": "2019-11-26", "close": 69.0, "volume": 4825842.0}, {"date": "2019-11-27", "close": 69.83, "volume": 4465646.0}, {"date": "2019-11-29", "close": 69.1, "volume": 2520106.0}, {"date": "2019-12-02", "close": 71.56, "volume": 4371803.0}, {"date": "2019-12-03", "close": 71.74, "volume": 2807621.0}, {"date": "2019-12-04", "close": 71.0, "volume": 3479421.0}, {"date": "2019-12-05", "close": 71.34, "volume": 2069757.0}, {"date": "2019-12-06", "close": 71.37, "volume": 1811059.0}, {"date": "2019-12-09", "close": 71.01, "volume": 1256991.0}, {"date": "2019-12-10", "close": 71.28, "volume": 1525128.0}, {"date": "2019-12-11", "close": 71.53, "volume": 2392346.0}, {"date": "2019-12-12", "close": 71.45, "volume": 1535457.0}, {"date": "2019-12-13", "close": 72.69, "volume": 2192410.0}, {"date": "2019-12-16", "close": 74.0, "volume": 1944768.0}, {"date": "2019-12-17", "close": 73.55, "volume": 2018949.0}, {"date": "2019-12-18", "close": 74.27, "volume": 3719028.0}, {"date": "2019-12-19", "close": 73.42, "volume": 2120533.0}, {"date": "2019-12-20", "close": 75.19, "volume": 5259286.0}, {"date": "2019-12-23", "close": 74.81, "volume": 1407947.0}, {"date": "2019-12-24", "close": 74.82, "volume": 572349.0}, {"date": "2019-12-26", "close": 75.35, "volume": 1044244.0}, {"date": "2019-12-27", "close": 75.22, "volume": 1406260.0}, {"date": "2019-12-30", "close": 74.71, "volume": 2004670.0}, {"date": "2019-12-31", "close": 75.41, "volume": 1556551.0}, {"date": "2020-01-02", "close": 74.38, "volume": 2521946.0}, {"date": "2020-01-03", "close": 74.78, "volume": 1459386.0}, {"date": "2020-01-06", "close": 75.13, "volume": 1360126.0}, {"date": "2020-01-07", "close": 75.86, "volume": 1615836.0}, {"date": "2020-01-08", "close": 75.74, "volume": 1886209.0}, {"date": "2020-01-09", "close": 76.14, "volume": 1414175.0}, {"date": "2020-01-10", "close": 75.5, "volume": 1676924.0}, {"date": "2020-01-13", "close": 75.37, "volume": 1243736.0}, {"date": "2020-01-14", "close": 75.03, "volume": 2325834.0}, {"date": "2020-01-15", "close": 76.93, "volume": 1983206.0}, {"date": "2020-01-16", "close": 76.56, "volume": 1681232.0}, {"date": "2020-01-17", "close": 76.96, "volume": 1626301.0}, {"date": "2020-01-21", "close": 78.2, "volume": 1675013.0}, {"date": "2020-01-22", "close": 77.07, "volume": 1503866.0}, {"date": "2020-01-23", "close": 77.69, "volume": 1388004.0}, {"date": "2020-01-24", "close": 76.92, "volume": 1535097.0}, {"date": "2020-01-27", "close": 76.21, "volume": 1475679.0}, {"date": "2020-01-28", "close": 76.8, "volume": 1587507.0}, {"date": "2020-01-29", "close": 76.98, "volume": 1239609.0}, {"date": "2020-01-30", "close": 76.67, "volume": 1318147.0}, {"date": "2020-01-31", "close": 76.55, "volume": 2950530.0}, {"date": "2020-02-03", "close": 77.66, "volume": 1315403.0}, {"date": "2020-02-04", "close": 75.47, "volume": 2916515.0}, {"date": "2020-02-05", "close": 77.33, "volume": 1695388.0}, {"date": "2020-02-06", "close": 76.29, "volume": 1329535.0}, {"date": "2020-02-07", "close": 77.0, "volume": 1195265.0}, {"date": "2020-02-10", "close": 78.2, "volume": 1047628.0}, {"date": "2020-02-11", "close": 78.0, "volume": 1630663.0}, {"date": "2020-02-12", "close": 77.5, "volume": 1462226.0}, {"date": "2020-02-13", "close": 77.37, "volume": 1534798.0}, {"date": "2020-02-14", "close": 77.14, "volume": 1323641.0}, {"date": "2020-02-18", "close": 77.12, "volume": 1707564.0}, {"date": "2020-02-19", "close": 76.64, "volume": 1671308.0}, {"date": "2020-02-20", "close": 77.32, "volume": 1498916.0}, {"date": "2020-02-21", "close": 77.57, "volume": 1441484.0}, {"date": "2020-02-24", "close": 76.32, "volume": 1403965.0}, {"date": "2020-02-25", "close": 75.08, "volume": 1652108.0}, {"date": "2020-02-26", "close": 74.31, "volume": 1679399.0}, {"date": "2020-02-27", "close": 70.25, "volume": 2110180.0}, {"date": "2020-02-28", "close": 67.19, "volume": 5410625.0}, {"date": "2020-03-02", "close": 70.44, "volume": 3847754.0}, {"date": "2020-03-03", "close": 68.3, "volume": 4350730.0}, {"date": "2020-03-04", "close": 70.16, "volume": 4519546.0}, {"date": "2020-03-05", "close": 69.01, "volume": 2115214.0}, {"date": "2020-03-06", "close": 67.59, "volume": 3461314.0}, {"date": "2020-03-09", "close": 61.76, "volume": 3728347.0}, {"date": "2020-03-10", "close": 63.89, "volume": 5080192.0}, {"date": "2020-03-11", "close": 59.74, "volume": 3380093.0}, {"date": "2020-03-12", "close": 52.43, "volume": 4432223.0}, {"date": "2020-03-13", "close": 53.25, "volume": 4280683.0}, {"date": "2020-03-16", "close": 46.15, "volume": 4654018.0}, {"date": "2020-03-17", "close": 51.36, "volume": 4838486.0}, {"date": "2020-03-18", "close": 49.04, "volume": 5257155.0}, {"date": "2020-03-19", "close": 48.76, "volume": 3083514.0}, {"date": "2020-03-20", "close": 46.86, "volume": 4052682.0}, {"date": "2020-03-23", "close": 44.47, "volume": 3527886.0}, {"date": "2020-03-24", "close": 50.38, "volume": 2995137.0}, {"date": "2020-03-25", "close": 53.82, "volume": 3338325.0}, {"date": "2020-03-26", "close": 57.73, "volume": 3211470.0}, {"date": "2020-03-27", "close": 55.36, "volume": 2840131.0}, {"date": "2020-03-30", "close": 56.31, "volume": 2756487.0}, {"date": "2020-03-31", "close": 54.79, "volume": 2192430.0}, {"date": "2020-04-01", "close": 51.27, "volume": 2219793.0}, {"date": "2020-04-02", "close": 51.53, "volume": 2032439.0}, {"date": "2020-04-03", "close": 49.36, "volume": 3612749.0}, {"date": "2020-04-06", "close": 53.17, "volume": 4539923.0}, {"date": "2020-04-07", "close": 54.03, "volume": 2094890.0}, {"date": "2020-04-08", "close": 57.57, "volume": 3118820.0}, {"date": "2020-04-09", "close": 60.27, "volume": 3753173.0}, {"date": "2020-04-13", "close": 59.39, "volume": 2521653.0}, {"date": "2020-04-14", "close": 59.86, "volume": 2695689.0}, {"date": "2020-04-15", "close": 57.88, "volume": 2208557.0}, {"date": "2020-04-16", "close": 59.82, "volume": 3193906.0}, {"date": "2020-04-17", "close": 62.06, "volume": 2434566.0}, {"date": "2020-04-20", "close": 60.01, "volume": 2435343.0}, {"date": "2020-04-21", "close": 58.19, "volume": 1963490.0}, {"date": "2020-04-22", "close": 58.99, "volume": 2028658.0}, {"date": "2020-04-23", "close": 58.23, "volume": 2220324.0}, {"date": "2020-04-24", "close": 59.25, "volume": 2117864.0}, {"date": "2020-04-27", "close": 60.75, "volume": 1564130.0}, {"date": "2020-04-28", "close": 62.19, "volume": 2149950.0}, {"date": "2020-04-29", "close": 60.37, "volume": 2683031.0}, {"date": "2020-04-30", "close": 58.71, "volume": 2009575.0}, {"date": "2020-05-01", "close": 55.69, "volume": 2563824.0}, {"date": "2020-05-04", "close": 56.33, "volume": 2864999.0}, {"date": "2020-05-05", "close": 56.39, "volume": 1685279.0}, {"date": "2020-05-06", "close": 54.04, "volume": 1564738.0}, {"date": "2020-05-07", "close": 54.53, "volume": 3175128.0}, {"date": "2020-05-08", "close": 57.05, "volume": 1507300.0}, {"date": "2020-05-11", "close": 56.82, "volume": 1711080.0}, {"date": "2020-05-12", "close": 56.41, "volume": 1949642.0}, {"date": "2020-05-13", "close": 57.41, "volume": 3159107.0}, {"date": "2020-05-14", "close": 57.52, "volume": 2744173.0}, {"date": "2020-05-15", "close": 55.95, "volume": 3172243.0}, {"date": "2020-05-18", "close": 57.18, "volume": 3100846.0}, {"date": "2020-05-19", "close": 57.42, "volume": 1585187.0}, {"date": "2020-05-20", "close": 56.26, "volume": 3702261.0}, {"date": "2020-05-21", "close": 56.27, "volume": 1564134.0}, {"date": "2020-05-22", "close": 56.43, "volume": 1558305.0}, {"date": "2020-05-26", "close": 56.01, "volume": 3070744.0}, {"date": "2020-05-27", "close": 57.05, "volume": 3067384.0}, {"date": "2020-05-28", "close": 57.99, "volume": 3512027.0}, {"date": "2020-05-29", "close": 58.11, "volume": 3121408.0}, {"date": "2020-06-01", "close": 59.25, "volume": 2600711.0}, {"date": "2020-06-02", "close": 59.86, "volume": 1766440.0}, {"date": "2020-06-03", "close": 60.97, "volume": 2583401.0}, {"date": "2020-06-04", "close": 59.06, "volume": 2505488.0}, {"date": "2020-06-05", "close": 60.88, "volume": 4574807.0}, {"date": "2020-06-08", "close": 64.76, "volume": 4205003.0}, {"date": "2020-06-09", "close": 61.63, "volume": 3871905.0}, {"date": "2020-06-10", "close": 60.34, "volume": 2376888.0}, {"date": "2020-06-11", "close": 56.81, "volume": 3849983.0}, {"date": "2020-06-12", "close": 57.57, "volume": 3089604.0}, {"date": "2020-06-15", "close": 59.45, "volume": 3667379.0}, {"date": "2020-06-16", "close": 60.52, "volume": 3631726.0}, {"date": "2020-06-17", "close": 59.89, "volume": 4053581.0}, {"date": "2020-06-18", "close": 58.84, "volume": 4389734.0}, {"date": "2020-06-19", "close": 55.66, "volume": 9386850.0}, {"date": "2020-06-22", "close": 55.79, "volume": 4036507.0}, {"date": "2020-06-23", "close": 55.77, "volume": 4980192.0}, {"date": "2020-06-24", "close": 54.37, "volume": 3650569.0}, {"date": "2020-06-25", "close": 54.89, "volume": 4458306.0}, {"date": "2020-06-26", "close": 54.82, "volume": 5428776.0}, {"date": "2020-06-29", "close": 55.34, "volume": 3852635.0}, {"date": "2020-06-30", "close": 54.31, "volume": 4974442.0}, {"date": "2020-07-01", "close": 55.33, "volume": 2391192.0}, {"date": "2020-07-02", "close": 55.54, "volume": 1758128.0}, {"date": "2020-07-06", "close": 56.05, "volume": 2647034.0}, {"date": "2020-07-07", "close": 54.48, "volume": 2975361.0}, {"date": "2020-07-08", "close": 54.46, "volume": 2004390.0}, {"date": "2020-07-09", "close": 53.93, "volume": 2405885.0}, {"date": "2020-07-10", "close": 55.33, "volume": 1213436.0}, {"date": "2020-07-13", "close": 55.98, "volume": 2366871.0}, {"date": "2020-07-14", "close": 56.67, "volume": 2884405.0}, {"date": "2020-07-15", "close": 55.28, "volume": 2507143.0}, {"date": "2020-07-16", "close": 56.09, "volume": 1598320.0}, {"date": "2020-07-17", "close": 56.36, "volume": 1784825.0}, {"date": "2020-07-20", "close": 54.89, "volume": 2044797.0}, {"date": "2020-07-21", "close": 55.95, "volume": 2140676.0}, {"date": "2020-07-22", "close": 56.71, "volume": 1780659.0}, {"date": "2020-07-23", "close": 56.66, "volume": 1333101.0}, {"date": "2020-07-24", "close": 56.02, "volume": 1654196.0}, {"date": "2020-07-27", "close": 53.16, "volume": 3744301.0}, {"date": "2020-07-28", "close": 55.11, "volume": 1887029.0}, {"date": "2020-07-29", "close": 53.78, "volume": 2335338.0}, {"date": "2020-07-30", "close": 54.87, "volume": 2131519.0}, {"date": "2020-07-31", "close": 55.67, "volume": 3482189.0}, {"date": "2020-08-03", "close": 53.93, "volume": 2735356.0}, {"date": "2020-08-04", "close": 54.7, "volume": 1672687.0}, {"date": "2020-08-05", "close": 53.61, "volume": 1622420.0}, {"date": "2020-08-06", "close": 53.87, "volume": 1735298.0}, {"date": "2020-08-07", "close": 54.61, "volume": 1663709.0}, {"date": "2020-08-10", "close": 54.25, "volume": 1470777.0}, {"date": "2020-08-11", "close": 53.58, "volume": 1558512.0}, {"date": "2020-08-12", "close": 54.53, "volume": 2054316.0}, {"date": "2020-08-13", "close": 53.61, "volume": 2763671.0}, {"date": "2020-08-14", "close": 52.69, "volume": 2432955.0}, {"date": "2020-08-17", "close": 51.78, "volume": 2376699.0}, {"date": "2020-08-18", "close": 51.49, "volume": 2447316.0}, {"date": "2020-08-19", "close": 52.25, "volume": 2367202.0}, {"date": "2020-08-20", "close": 51.24, "volume": 2059664.0}, {"date": "2020-08-21", "close": 51.26, "volume": 2423510.0}, {"date": "2020-08-24", "close": 52.34, "volume": 1416311.0}, {"date": "2020-08-25", "close": 52.0, "volume": 1297477.0}, {"date": "2020-08-26", "close": 51.09, "volume": 1630456.0}, {"date": "2020-08-27", "close": 51.75, "volume": 1691738.0}, {"date": "2020-08-28", "close": 52.17, "volume": 1776407.0}, {"date": "2020-08-31", "close": 52.48, "volume": 2415620.0}, {"date": "2020-09-01", "close": 51.81, "volume": 1682177.0}, {"date": "2020-09-02", "close": 52.57, "volume": 2443607.0}, {"date": "2020-09-03", "close": 52.96, "volume": 2127135.0}, {"date": "2020-09-04", "close": 52.26, "volume": 1867453.0}, {"date": "2020-09-08", "close": 51.37, "volume": 2585348.0}, {"date": "2020-09-09", "close": 51.54, "volume": 2527754.0}, {"date": "2020-09-10", "close": 50.5, "volume": 2892004.0}, {"date": "2020-09-11", "close": 50.63, "volume": 2650092.0}, {"date": "2020-09-14", "close": 51.65, "volume": 1798297.0}, {"date": "2020-09-15", "close": 51.51, "volume": 1882404.0}, {"date": "2020-09-16", "close": 52.54, "volume": 3959338.0}, {"date": "2020-09-17", "close": 52.63, "volume": 2977817.0}, {"date": "2020-09-18", "close": 51.42, "volume": 4879984.0}, {"date": "2020-09-21", "close": 49.7, "volume": 3093589.0}, {"date": "2020-09-22", "close": 50.42, "volume": 3085832.0}, {"date": "2020-09-23", "close": 49.3, "volume": 2637746.0}, {"date": "2020-09-24", "close": 50.84, "volume": 3134905.0}, {"date": "2020-09-25", "close": 51.65, "volume": 2489434.0}, {"date": "2020-09-28", "close": 51.89, "volume": 2674894.0}, {"date": "2020-09-29", "close": 51.02, "volume": 1335075.0}, {"date": "2020-09-30", "close": 50.84, "volume": 2425962.0}, {"date": "2020-10-01", "close": 50.44, "volume": 2262987.0}, {"date": "2020-10-02", "close": 51.5, "volume": 2784321.0}, {"date": "2020-10-05", "close": 52.61, "volume": 2888808.0}, {"date": "2020-10-06", "close": 53.86, "volume": 2596963.0}, {"date": "2020-10-07", "close": 54.94, "volume": 1899381.0}, {"date": "2020-10-08", "close": 56.1, "volume": 2571738.0}, {"date": "2020-10-09", "close": 56.09, "volume": 1666430.0}, {"date": "2020-10-12", "close": 56.27, "volume": 1426223.0}, {"date": "2020-10-13", "close": 56.28, "volume": 1372377.0}, {"date": "2020-10-14", "close": 56.24, "volume": 1093745.0}, {"date": "2020-10-15", "close": 56.81, "volume": 1283508.0}, {"date": "2020-10-16", "close": 58.11, "volume": 2308546.0}, {"date": "2020-10-19", "close": 58.26, "volume": 1503659.0}, {"date": "2020-10-20", "close": 59.75, "volume": 2137750.0}, {"date": "2020-10-21", "close": 59.05, "volume": 2203170.0}, {"date": "2020-10-22", "close": 59.89, "volume": 1473157.0}, {"date": "2020-10-23", "close": 60.49, "volume": 1849403.0}, {"date": "2020-10-26", "close": 58.19, "volume": 3642082.0}, {"date": "2020-10-27", "close": 57.81, "volume": 2066129.0}, {"date": "2020-10-28", "close": 56.56, "volume": 2402909.0}, {"date": "2020-10-29", "close": 56.07, "volume": 2426318.0}, {"date": "2020-10-30", "close": 56.04, "volume": 1654696.0}, {"date": "2020-11-02", "close": 57.55, "volume": 1271168.0}, {"date": "2020-11-03", "close": 58.41, "volume": 1440494.0}, {"date": "2020-11-04", "close": 57.43, "volume": 1399150.0}, {"date": "2020-11-05", "close": 59.38, "volume": 1610445.0}, {"date": "2020-11-06", "close": 58.32, "volume": 1476147.0}, {"date": "2020-11-09", "close": 60.76, "volume": 2624926.0}, {"date": "2020-11-10", "close": 62.72, "volume": 3126736.0}, {"date": "2020-11-11", "close": 62.9, "volume": 1304345.0}, {"date": "2020-11-12", "close": 62.79, "volume": 1977846.0}, {"date": "2020-11-13", "close": 64.06, "volume": 1457576.0}, {"date": "2020-11-16", "close": 65.17, "volume": 1862597.0}, {"date": "2020-11-17", "close": 65.6, "volume": 1468659.0}, {"date": "2020-11-18", "close": 64.54, "volume": 1623989.0}, {"date": "2020-11-19", "close": 63.62, "volume": 2676396.0}, {"date": "2020-11-20", "close": 63.38, "volume": 2986994.0}, {"date": "2020-11-23", "close": 64.15, "volume": 2692809.0}, {"date": "2020-11-24", "close": 65.45, "volume": 1737328.0}, {"date": "2020-11-25", "close": 63.71, "volume": 2866741.0}, {"date": "2020-11-27", "close": 62.79, "volume": 968285.0}, {"date": "2020-11-30", "close": 61.36, "volume": 2684389.0}, {"date": "2020-12-01", "close": 62.09, "volume": 1514522.0}, {"date": "2020-12-02", "close": 62.19, "volume": 1739992.0}, {"date": "2020-12-03", "close": 61.54, "volume": 1917487.0}, {"date": "2020-12-04", "close": 61.83, "volume": 1173031.0}, {"date": "2020-12-07", "close": 61.94, "volume": 1449003.0}, {"date": "2020-12-08", "close": 61.89, "volume": 1467132.0}, {"date": "2020-12-09", "close": 62.91, "volume": 1434868.0}, {"date": "2020-12-10", "close": 62.88, "volume": 1400128.0}, {"date": "2020-12-11", "close": 62.8, "volume": 1640572.0}, {"date": "2020-12-14", "close": 62.26, "volume": 1413594.0}, {"date": "2020-12-15", "close": 63.76, "volume": 1860843.0}, {"date": "2020-12-16", "close": 62.7, "volume": 1512696.0}, {"date": "2020-12-17", "close": 62.9, "volume": 1424685.0}, {"date": "2020-12-18", "close": 62.54, "volume": 3717912.0}, {"date": "2020-12-21", "close": 61.88, "volume": 2180650.0}, {"date": "2020-12-22", "close": 61.32, "volume": 1043376.0}, {"date": "2020-12-23", "close": 61.3, "volume": 1526443.0}, {"date": "2020-12-24", "close": 62.19, "volume": 382290.0}, {"date": "2020-12-28", "close": 62.45, "volume": 805020.0}, {"date": "2020-12-29", "close": 62.18, "volume": 847585.0}, {"date": "2020-12-30", "close": 61.63, "volume": 911329.0}, {"date": "2020-12-31", "close": 62.82, "volume": 943907.0}, {"date": "2021-01-04", "close": 60.49, "volume": 1628204.0}, {"date": "2021-01-05", "close": 60.81, "volume": 1215959.0}, {"date": "2021-01-06", "close": 62.62, "volume": 1745225.0}, {"date": "2021-01-07", "close": 62.05, "volume": 1556587.0}, {"date": "2021-01-08", "close": 62.3, "volume": 1430502.0}, {"date": "2021-01-11", "close": 61.67, "volume": 971291.0}, {"date": "2021-01-12", "close": 62.51, "volume": 2531863.0}, {"date": "2021-01-13", "close": 63.2, "volume": 997692.0}, {"date": "2021-01-14", "close": 61.63, "volume": 1373996.0}, {"date": "2021-01-15", "close": 61.87, "volume": 1580936.0}, {"date": "2021-01-19", "close": 60.87, "volume": 1877551.0}, {"date": "2021-01-20", "close": 60.22, "volume": 1801633.0}, {"date": "2021-01-21", "close": 59.33, "volume": 1378153.0}, {"date": "2021-01-22", "close": 59.3, "volume": 1911352.0}, {"date": "2021-01-25", "close": 59.4, "volume": 1672008.0}, {"date": "2021-01-26", "close": 59.1, "volume": 2076429.0}, {"date": "2021-01-27", "close": 57.0, "volume": 2810731.0}, {"date": "2021-01-28", "close": 58.89, "volume": 1857856.0}, {"date": "2021-01-29", "close": 58.16, "volume": 1707888.0}, {"date": "2021-02-01", "close": 58.01, "volume": 1077934.0}, {"date": "2021-02-02", "close": 59.17, "volume": 1548759.0}, {"date": "2021-02-03", "close": 58.93, "volume": 2442944.0}, {"date": "2021-02-04", "close": 58.89, "volume": 2327162.0}, {"date": "2021-02-05", "close": 58.65, "volume": 2124822.0}, {"date": "2021-02-08", "close": 57.73, "volume": 1495259.0}, {"date": "2021-02-09", "close": 57.78, "volume": 2186733.0}, {"date": "2021-02-10", "close": 58.53, "volume": 2089557.0}, {"date": "2021-02-11", "close": 58.34, "volume": 886881.0}, {"date": "2021-02-12", "close": 57.91, "volume": 1207519.0}, {"date": "2021-02-16", "close": 56.98, "volume": 2538255.0}, {"date": "2021-02-17", "close": 56.49, "volume": 2621011.0}, {"date": "2021-02-18", "close": 55.69, "volume": 3642935.0}, {"date": "2021-02-19", "close": 55.22, "volume": 3288760.0}, {"date": "2021-02-22", "close": 55.35, "volume": 2583615.0}, {"date": "2021-02-23", "close": 55.92, "volume": 2760012.0}, {"date": "2021-02-24", "close": 56.47, "volume": 1883994.0}, {"date": "2021-02-25", "close": 55.66, "volume": 2221824.0}, {"date": "2021-02-26", "close": 53.99, "volume": 2913851.0}, {"date": "2021-03-01", "close": 54.91, "volume": 1650867.0}, {"date": "2021-03-02", "close": 54.9, "volume": 1672711.0}, {"date": "2021-03-03", "close": 55.8, "volume": 3506925.0}, {"date": "2021-03-04", "close": 57.02, "volume": 3795361.0}, {"date": "2021-03-05", "close": 57.7, "volume": 2615212.0}, {"date": "2021-03-08", "close": 57.39, "volume": 2926581.0}, {"date": "2021-03-09", "close": 57.46, "volume": 6318971.0}, {"date": "2021-03-10", "close": 58.22, "volume": 2590051.0}, {"date": "2021-03-11", "close": 57.51, "volume": 1442732.0}, {"date": "2021-03-12", "close": 58.22, "volume": 1586907.0}, {"date": "2021-03-15", "close": 59.57, "volume": 1305838.0}, {"date": "2021-03-16", "close": 59.56, "volume": 1159481.0}, {"date": "2021-03-17", "close": 59.54, "volume": 1494805.0}, {"date": "2021-03-18", "close": 58.56, "volume": 1928270.0}, {"date": "2021-03-19", "close": 59.47, "volume": 6412509.0}, {"date": "2021-03-22", "close": 59.18, "volume": 2134891.0}, {"date": "2021-03-23", "close": 59.05, "volume": 2426368.0}, {"date": "2021-03-24", "close": 59.93, "volume": 1917989.0}, {"date": "2021-03-25", "close": 60.32, "volume": 2529252.0}, {"date": "2021-03-26", "close": 60.68, "volume": 961303.0}, {"date": "2021-03-29", "close": 60.42, "volume": 1663742.0}, {"date": "2021-03-30", "close": 59.44, "volume": 1664486.0}, {"date": "2021-03-31", "close": 58.6, "volume": 3008877.0}, {"date": "2021-04-01", "close": 58.29, "volume": 3226003.0}, {"date": "2021-04-05", "close": 59.81, "volume": 1592408.0}, {"date": "2021-04-06", "close": 60.22, "volume": 1604788.0}, {"date": "2021-04-07", "close": 59.96, "volume": 1340495.0}, {"date": "2021-04-08", "close": 60.33, "volume": 1617006.0}, {"date": "2021-04-09", "close": 59.71, "volume": 1591346.0}, {"date": "2021-04-12", "close": 59.84, "volume": 1580496.0}, {"date": "2021-04-13", "close": 60.37, "volume": 1244946.0}, {"date": "2021-04-14", "close": 61.05, "volume": 1446344.0}, {"date": "2021-04-15", "close": 61.44, "volume": 1329228.0}, {"date": "2021-04-16", "close": 61.36, "volume": 1425080.0}, {"date": "2021-04-19", "close": 61.12, "volume": 961679.0}, {"date": "2021-04-20", "close": 61.52, "volume": 1522711.0}, {"date": "2021-04-21", "close": 61.15, "volume": 1872510.0}, {"date": "2021-04-22", "close": 59.48, "volume": 1611949.0}, {"date": "2021-04-23", "close": 59.19, "volume": 1557789.0}, {"date": "2021-04-26", "close": 58.87, "volume": 1504427.0}, {"date": "2021-04-27", "close": 58.5, "volume": 1440556.0}, {"date": "2021-04-28", "close": 58.4, "volume": 2250022.0}, {"date": "2021-04-29", "close": 58.86, "volume": 1338703.0}, {"date": "2021-04-30", "close": 59.45, "volume": 2061733.0}, {"date": "2021-05-03", "close": 59.38, "volume": 2380625.0}, {"date": "2021-05-04", "close": 59.61, "volume": 1710633.0}, {"date": "2021-05-05", "close": 58.24, "volume": 1189597.0}, {"date": "2021-05-06", "close": 58.91, "volume": 1978229.0}, {"date": "2021-05-07", "close": 58.58, "volume": 1839160.0}, {"date": "2021-05-10", "close": 58.99, "volume": 1889292.0}, {"date": "2021-05-11", "close": 58.63, "volume": 1662886.0}, {"date": "2021-05-12", "close": 56.81, "volume": 1889808.0}, {"date": "2021-05-13", "close": 58.32, "volume": 1527403.0}, {"date": "2021-05-14", "close": 58.39, "volume": 1401812.0}, {"date": "2021-05-17", "close": 57.77, "volume": 1088664.0}, {"date": "2021-05-18", "close": 57.56, "volume": 2548585.0}, {"date": "2021-05-19", "close": 57.64, "volume": 1521119.0}, {"date": "2021-05-20", "close": 57.68, "volume": 1221007.0}, {"date": "2021-05-21", "close": 58.17, "volume": 1540767.0}, {"date": "2021-05-24", "close": 58.37, "volume": 1156118.0}, {"date": "2021-05-25", "close": 55.75, "volume": 2901177.0}, {"date": "2021-05-26", "close": 56.12, "volume": 2567619.0}, {"date": "2021-05-27", "close": 55.42, "volume": 3934485.0}, {"date": "2021-05-28", "close": 55.87, "volume": 1344246.0}, {"date": "2021-06-01", "close": 55.62, "volume": 2157987.0}, {"date": "2021-06-02", "close": 56.09, "volume": 1963598.0}, {"date": "2021-06-03", "close": 56.23, "volume": 1554208.0}, {"date": "2021-06-04", "close": 56.47, "volume": 1366876.0}, {"date": "2021-06-07", "close": 56.21, "volume": 1601483.0}, {"date": "2021-06-08", "close": 56.79, "volume": 1928292.0}, {"date": "2021-06-09", "close": 56.89, "volume": 1766106.0}, {"date": "2021-06-10", "close": 57.49, "volume": 2112251.0}, {"date": "2021-06-11", "close": 57.97, "volume": 1757501.0}, {"date": "2021-06-14", "close": 58.68, "volume": 2670271.0}, {"date": "2021-06-15", "close": 58.59, "volume": 2678548.0}, {"date": "2021-06-16", "close": 57.78, "volume": 1766150.0}, {"date": "2021-06-17", "close": 56.98, "volume": 1666067.0}, {"date": "2021-06-18", "close": 55.58, "volume": 3978359.0}, {"date": "2021-06-21", "close": 56.1, "volume": 2345478.0}, {"date": "2021-06-22", "close": 55.66, "volume": 1983211.0}, {"date": "2021-06-23", "close": 55.01, "volume": 1453874.0}, {"date": "2021-06-24", "close": 55.28, "volume": 1629460.0}, {"date": "2021-06-25", "close": 57.0, "volume": 3778228.0}, {"date": "2021-06-28", "close": 57.63, "volume": 2358985.0}, {"date": "2021-06-29", "close": 57.42, "volume": 2510179.0}, {"date": "2021-06-30", "close": 57.82, "volume": 1985502.0}, {"date": "2021-07-01", "close": 57.91, "volume": 2702383.0}, {"date": "2021-07-02", "close": 57.05, "volume": 1560225.0}, {"date": "2021-07-06", "close": 57.37, "volume": 1929720.0}, {"date": "2021-07-07", "close": 57.65, "volume": 1456830.0}, {"date": "2021-07-08", "close": 57.52, "volume": 2035797.0}, {"date": "2021-07-09", "close": 58.28, "volume": 1487921.0}, {"date": "2021-07-12", "close": 58.2, "volume": 1441219.0}, {"date": "2021-07-13", "close": 57.31, "volume": 2824092.0}, {"date": "2021-07-14", "close": 57.24, "volume": 2515198.0}, {"date": "2021-07-15", "close": 57.66, "volume": 1873434.0}, {"date": "2021-07-16", "close": 57.99, "volume": 1970358.0}, {"date": "2021-07-19", "close": 56.19, "volume": 2757798.0}, {"date": "2021-07-20", "close": 56.85, "volume": 2024331.0}, {"date": "2021-07-21", "close": 56.2, "volume": 1523342.0}, {"date": "2021-07-22", "close": 55.9, "volume": 1353324.0}, {"date": "2021-07-23", "close": 56.23, "volume": 1925289.0}, {"date": "2021-07-26", "close": 55.49, "volume": 3255110.0}, {"date": "2021-07-27", "close": 57.15, "volume": 2864820.0}, {"date": "2021-07-28", "close": 56.82, "volume": 1384920.0}, {"date": "2021-07-29", "close": 57.22, "volume": 1581932.0}, {"date": "2021-07-30", "close": 54.5, "volume": 4615639.0}, {"date": "2021-08-02", "close": 55.1, "volume": 1737251.0}, {"date": "2021-08-03", "close": 55.39, "volume": 1922287.0}, {"date": "2021-08-04", "close": 54.86, "volume": 1565286.0}, {"date": "2021-08-05", "close": 55.23, "volume": 1475636.0}, {"date": "2021-08-06", "close": 55.07, "volume": 1450965.0}, {"date": "2021-08-09", "close": 55.44, "volume": 1291700.0}, {"date": "2021-08-10", "close": 55.88, "volume": 1366047.0}, {"date": "2021-08-11", "close": 57.14, "volume": 1736370.0}, {"date": "2021-08-12", "close": 57.03, "volume": 1181606.0}, {"date": "2021-08-13", "close": 57.0, "volume": 1531895.0}, {"date": "2021-08-16", "close": 57.28, "volume": 1270440.0}, {"date": "2021-08-17", "close": 57.59, "volume": 1330840.0}, {"date": "2021-08-18", "close": 58.57, "volume": 2052481.0}, {"date": "2021-08-19", "close": 58.2, "volume": 2674884.0}, {"date": "2021-08-20", "close": 59.53, "volume": 1490369.0}, {"date": "2021-08-23", "close": 59.16, "volume": 1815399.0}, {"date": "2021-08-24", "close": 58.95, "volume": 1403566.0}, {"date": "2021-08-25", "close": 58.38, "volume": 1358957.0}, {"date": "2021-08-26", "close": 57.66, "volume": 2131770.0}, {"date": "2021-08-27", "close": 57.53, "volume": 1616944.0}, {"date": "2021-08-30", "close": 57.53, "volume": 1577134.0}, {"date": "2021-08-31", "close": 57.84, "volume": 2297673.0}, {"date": "2021-09-01", "close": 58.24, "volume": 1324884.0}, {"date": "2021-09-02", "close": 59.13, "volume": 1040173.0}, {"date": "2021-09-03", "close": 58.65, "volume": 924513.0}, {"date": "2021-09-07", "close": 58.63, "volume": 1443017.0}, {"date": "2021-09-08", "close": 59.09, "volume": 1420285.0}, {"date": "2021-09-09", "close": 58.66, "volume": 1570847.0}, {"date": "2021-09-10", "close": 58.13, "volume": 2069569.0}, {"date": "2021-09-13", "close": 59.06, "volume": 1336775.0}, {"date": "2021-09-14", "close": 58.48, "volume": 1434806.0}, {"date": "2021-09-15", "close": 59.04, "volume": 1265947.0}, {"date": "2021-09-16", "close": 57.54, "volume": 1623290.0}, {"date": "2021-09-17", "close": 57.75, "volume": 3476264.0}, {"date": "2021-09-20", "close": 57.59, "volume": 2009223.0}, {"date": "2021-09-21", "close": 57.72, "volume": 1217764.0}, {"date": "2021-09-22", "close": 58.35, "volume": 1570150.0}, {"date": "2021-09-23", "close": 57.61, "volume": 1534091.0}, {"date": "2021-09-24", "close": 57.57, "volume": 1267556.0}, {"date": "2021-09-27", "close": 57.7, "volume": 2018109.0}, {"date": "2021-09-28", "close": 57.12, "volume": 2042173.0}, {"date": "2021-09-29", "close": 56.43, "volume": 1808599.0}, {"date": "2021-09-30", "close": 55.47, "volume": 2145653.0}, {"date": "2021-10-01", "close": 55.04, "volume": 1721539.0}, {"date": "2021-10-04", "close": 56.23, "volume": 1645287.0}, {"date": "2021-10-05", "close": 55.68, "volume": 1194284.0}, {"date": "2021-10-06", "close": 56.61, "volume": 1197479.0}, {"date": "2021-10-07", "close": 57.12, "volume": 2179962.0}, {"date": "2021-10-08", "close": 57.14, "volume": 1320589.0}, {"date": "2021-10-11", "close": 56.09, "volume": 1732919.0}, {"date": "2021-10-12", "close": 55.53, "volume": 1860073.0}, {"date": "2021-10-13", "close": 56.42, "volume": 1389795.0}, {"date": "2021-10-14", "close": 56.6, "volume": 1606961.0}, {"date": "2021-10-15", "close": 57.35, "volume": 2347656.0}, {"date": "2021-10-18", "close": 57.16, "volume": 1612478.0}, {"date": "2021-10-19", "close": 57.52, "volume": 1587583.0}, {"date": "2021-10-20", "close": 58.95, "volume": 1494124.0}, {"date": "2021-10-21", "close": 59.3, "volume": 1328636.0}, {"date": "2021-10-22", "close": 60.45, "volume": 1428241.0}, {"date": "2021-10-25", "close": 61.1, "volume": 1851412.0}, {"date": "2021-10-26", "close": 61.47, "volume": 1574871.0}, {"date": "2021-10-27", "close": 62.21, "volume": 1706428.0}, {"date": "2021-10-28", "close": 62.8, "volume": 1743385.0}, {"date": "2021-10-29", "close": 62.93, "volume": 3686313.0}, {"date": "2021-11-01", "close": 63.3, "volume": 1748710.0}, {"date": "2021-11-02", "close": 63.54, "volume": 3139892.0}, {"date": "2021-11-03", "close": 62.8, "volume": 4351033.0}, {"date": "2021-11-04", "close": 63.04, "volume": 3716299.0}, {"date": "2021-11-05", "close": 64.05, "volume": 3085509.0}, {"date": "2021-11-08", "close": 64.07, "volume": 3263083.0}, {"date": "2021-11-09", "close": 64.6, "volume": 4093381.0}, {"date": "2021-11-10", "close": 65.46, "volume": 2860322.0}, {"date": "2021-11-11", "close": 65.22, "volume": 2435894.0}, {"date": "2021-11-12", "close": 64.24, "volume": 1114108.0}, {"date": "2021-11-15", "close": 64.58, "volume": 1928274.0}, {"date": "2021-11-16", "close": 63.77, "volume": 1607959.0}, {"date": "2021-11-17", "close": 64.46, "volume": 1964324.0}, {"date": "2021-11-18", "close": 64.6, "volume": 2190448.0}, {"date": "2021-11-19", "close": 64.9, "volume": 1923308.0}, {"date": "2021-11-22", "close": 64.89, "volume": 1858564.0}, {"date": "2021-11-23", "close": 65.52, "volume": 2179253.0}, {"date": "2021-11-24", "close": 66.15, "volume": 1746916.0}, {"date": "2021-11-26", "close": 64.94, "volume": 965440.0}, {"date": "2021-11-29", "close": 66.07, "volume": 2051032.0}, {"date": "2021-11-30", "close": 65.28, "volume": 4362203.0}, {"date": "2021-12-01", "close": 65.62, "volume": 2952394.0}, {"date": "2021-12-02", "close": 65.49, "volume": 2975207.0}, {"date": "2021-12-03", "close": 66.61, "volume": 2423104.0}, {"date": "2021-12-06", "close": 68.18, "volume": 2467805.0}, {"date": "2021-12-07", "close": 67.26, "volume": 2382289.0}, {"date": "2021-12-08", "close": 66.87, "volume": 1958053.0}, {"date": "2021-12-09", "close": 66.51, "volume": 2022553.0}, {"date": "2021-12-10", "close": 67.06, "volume": 1484539.0}, {"date": "2021-12-13", "close": 66.88, "volume": 1911483.0}, {"date": "2021-12-14", "close": 66.35, "volume": 1737541.0}, {"date": "2021-12-15", "close": 67.3, "volume": 2030563.0}, {"date": "2021-12-16", "close": 67.96, "volume": 1672200.0}, {"date": "2021-12-17", "close": 66.7, "volume": 4836739.0}, {"date": "2021-12-20", "close": 67.14, "volume": 3001297.0}, {"date": "2021-12-21", "close": 67.24, "volume": 1731924.0}, {"date": "2021-12-22", "close": 67.62, "volume": 1223940.0}, {"date": "2021-12-23", "close": 67.67, "volume": 879436.0}, {"date": "2021-12-27", "close": 67.62, "volume": 596130.0}, {"date": "2021-12-28", "close": 68.2, "volume": 693768.0}, {"date": "2021-12-29", "close": 68.44, "volume": 1050724.0}, {"date": "2021-12-30", "close": 67.63, "volume": 1764097.0}, {"date": "2021-12-31", "close": 68.25, "volume": 1048403.0}, {"date": "2022-01-03", "close": 67.51, "volume": 1579428.0}, {"date": "2022-01-04", "close": 66.67, "volume": 2403929.0}, {"date": "2022-01-05", "close": 65.2, "volume": 3346216.0}, {"date": "2022-01-06", "close": 64.62, "volume": 2482747.0}, {"date": "2022-01-07", "close": 65.0, "volume": 3703218.0}, {"date": "2022-01-10", "close": 65.64, "volume": 2701423.0}, {"date": "2022-01-11", "close": 64.36, "volume": 1767980.0}, {"date": "2022-01-12", "close": 64.43, "volume": 2093569.0}, {"date": "2022-01-13", "close": 64.07, "volume": 2874759.0}, {"date": "2022-01-14", "close": 63.75, "volume": 2617721.0}, {"date": "2022-01-18", "close": 63.75, "volume": 2898575.0}, {"date": "2022-01-19", "close": 63.5, "volume": 1856993.0}, {"date": "2022-01-20", "close": 63.38, "volume": 1791554.0}, {"date": "2022-01-21", "close": 62.98, "volume": 1822435.0}, {"date": "2022-01-24", "close": 62.27, "volume": 2924298.0}, {"date": "2022-01-25", "close": 61.77, "volume": 2154098.0}, {"date": "2022-01-26", "close": 62.11, "volume": 1943434.0}, {"date": "2022-01-27", "close": 61.5, "volume": 1790302.0}, {"date": "2022-01-28", "close": 62.02, "volume": 2728016.0}, {"date": "2022-01-31", "close": 62.79, "volume": 5688558.0}, {"date": "2022-02-01", "close": 61.67, "volume": 3126588.0}, {"date": "2022-02-02", "close": 61.91, "volume": 2195823.0}, {"date": "2022-02-03", "close": 61.39, "volume": 1504953.0}, {"date": "2022-02-04", "close": 61.16, "volume": 1646441.0}, {"date": "2022-02-07", "close": 61.56, "volume": 1649153.0}, {"date": "2022-02-08", "close": 61.54, "volume": 1795415.0}, {"date": "2022-02-09", "close": 61.77, "volume": 1187431.0}, {"date": "2022-02-10", "close": 60.57, "volume": 2658260.0}, {"date": "2022-02-11", "close": 60.25, "volume": 1473236.0}, {"date": "2022-02-14", "close": 60.06, "volume": 1546898.0}, {"date": "2022-02-15", "close": 59.84, "volume": 1916480.0}, {"date": "2022-02-16", "close": 59.92, "volume": 1756031.0}, {"date": "2022-02-17", "close": 60.25, "volume": 1872451.0}, {"date": "2022-02-18", "close": 59.94, "volume": 4279017.0}, {"date": "2022-02-22", "close": 60.08, "volume": 1874140.0}, {"date": "2022-02-23", "close": 59.02, "volume": 1222477.0}, {"date": "2022-02-24", "close": 59.16, "volume": 1859398.0}, {"date": "2022-02-25", "close": 62.35, "volume": 2452637.0}, {"date": "2022-02-28", "close": 63.42, "volume": 2901053.0}, {"date": "2022-03-01", "close": 63.65, "volume": 2216198.0}, {"date": "2022-03-02", "close": 64.49, "volume": 2393999.0}, {"date": "2022-03-03", "close": 65.25, "volume": 2603744.0}, {"date": "2022-03-04", "close": 65.59, "volume": 2034315.0}, {"date": "2022-03-07", "close": 66.19, "volume": 1676438.0}, {"date": "2022-03-08", "close": 65.17, "volume": 1358892.0}, {"date": "2022-03-09", "close": 65.47, "volume": 1601017.0}, {"date": "2022-03-10", "close": 65.76, "volume": 903693.0}, {"date": "2022-03-11", "close": 64.79, "volume": 1085223.0}, {"date": "2022-03-14", "close": 64.62, "volume": 1301519.0}, {"date": "2022-03-15", "close": 66.13, "volume": 1375001.0}, {"date": "2022-03-16", "close": 66.31, "volume": 1864194.0}, {"date": "2022-03-17", "close": 66.19, "volume": 1409770.0}, {"date": "2022-03-18", "close": 64.65, "volume": 5133216.0}, {"date": "2022-03-21", "close": 65.44, "volume": 1405985.0}, {"date": "2022-03-22", "close": 65.94, "volume": 2187866.0}, {"date": "2022-03-23", "close": 66.6, "volume": 2657017.0}, {"date": "2022-03-24", "close": 66.96, "volume": 2875777.0}, {"date": "2022-03-25", "close": 68.79, "volume": 2226580.0}, {"date": "2022-03-28", "close": 69.21, "volume": 1305335.0}, {"date": "2022-03-29", "close": 69.73, "volume": 1229806.0}, {"date": "2022-03-30", "close": 69.46, "volume": 1265284.0}, {"date": "2022-03-31", "close": 70.1, "volume": 3184962.0}, {"date": "2022-04-01", "close": 71.04, "volume": 1945072.0}, {"date": "2022-04-04", "close": 70.8, "volume": 1441770.0}, {"date": "2022-04-05", "close": 70.29, "volume": 1626118.0}, {"date": "2022-04-06", "close": 71.54, "volume": 1812880.0}, {"date": "2022-04-07", "close": 70.69, "volume": 1744670.0}, {"date": "2022-04-08", "close": 71.95, "volume": 2260338.0}, {"date": "2022-04-11", "close": 70.8, "volume": 2246617.0}, {"date": "2022-04-12", "close": 71.88, "volume": 1645234.0}, {"date": "2022-04-13", "close": 72.46, "volume": 2114313.0}, {"date": "2022-04-14", "close": 71.84, "volume": 1017534.0}, {"date": "2022-04-18", "close": 71.75, "volume": 900177.0}, {"date": "2022-04-19", "close": 71.81, "volume": 1173065.0}, {"date": "2022-04-20", "close": 72.75, "volume": 1179181.0}, {"date": "2022-04-21", "close": 72.71, "volume": 1112108.0}, {"date": "2022-04-22", "close": 71.62, "volume": 1275412.0}, {"date": "2022-04-25", "close": 71.27, "volume": 1663810.0}, {"date": "2022-04-26", "close": 70.23, "volume": 1462639.0}, {"date": "2022-04-27", "close": 70.41, "volume": 1626333.0}, {"date": "2022-04-28", "close": 70.8, "volume": 1427904.0}, {"date": "2022-04-29", "close": 68.79, "volume": 2571997.0}, {"date": "2022-05-02", "close": 67.91, "volume": 2122066.0}, {"date": "2022-05-03", "close": 68.42, "volume": 2083092.0}, {"date": "2022-05-04", "close": 70.36, "volume": 1998706.0}, {"date": "2022-05-05", "close": 68.82, "volume": 1335028.0}, {"date": "2022-05-06", "close": 70.3, "volume": 1588087.0}, {"date": "2022-05-09", "close": 70.06, "volume": 2633054.0}, {"date": "2022-05-10", "close": 67.49, "volume": 2717347.0}, {"date": "2022-05-11", "close": 68.42, "volume": 1696285.0}, {"date": "2022-05-12", "close": 64.86, "volume": 4459745.0}, {"date": "2022-05-13", "close": 65.46, "volume": 3002716.0}, {"date": "2022-05-16", "close": 66.59, "volume": 2520680.0}, {"date": "2022-05-17", "close": 66.66, "volume": 2077526.0}, {"date": "2022-05-18", "close": 65.83, "volume": 1475975.0}, {"date": "2022-05-19", "close": 65.85, "volume": 2047703.0}, {"date": "2022-05-20", "close": 65.85, "volume": 1886743.0}, {"date": "2022-05-23", "close": 66.45, "volume": 1336228.0}, {"date": "2022-05-24", "close": 68.08, "volume": 1251605.0}, {"date": "2022-05-25", "close": 68.42, "volume": 1404281.0}, {"date": "2022-05-26", "close": 69.03, "volume": 2069170.0}, {"date": "2022-05-27", "close": 70.06, "volume": 2300633.0}, {"date": "2022-05-31", "close": 69.91, "volume": 3662551.0}, {"date": "2022-06-01", "close": 69.73, "volume": 2054244.0}, {"date": "2022-06-02", "close": 70.36, "volume": 1492581.0}, {"date": "2022-06-03", "close": 69.78, "volume": 1423299.0}, {"date": "2022-06-06", "close": 69.4, "volume": 1232893.0}, {"date": "2022-06-07", "close": 70.23, "volume": 1632349.0}, {"date": "2022-06-08", "close": 69.13, "volume": 1202119.0}, {"date": "2022-06-09", "close": 66.74, "volume": 1410456.0}, {"date": "2022-06-10", "close": 66.98, "volume": 1624758.0}, {"date": "2022-06-13", "close": 62.38, "volume": 2579265.0}, {"date": "2022-06-14", "close": 60.98, "volume": 1988245.0}, {"date": "2022-06-15", "close": 61.13, "volume": 1897958.0}, {"date": "2022-06-16", "close": 60.33, "volume": 2175455.0}, {"date": "2022-06-17", "close": 58.92, "volume": 3924168.0}, {"date": "2022-06-21", "close": 60.28, "volume": 1834893.0}, {"date": "2022-06-22", "close": 60.12, "volume": 1381318.0}, {"date": "2022-06-23", "close": 60.72, "volume": 1384903.0}, {"date": "2022-06-24", "close": 62.79, "volume": 1672000.0}, {"date": "2022-06-27", "close": 63.27, "volume": 1498338.0}, {"date": "2022-06-28", "close": 62.39, "volume": 1669367.0}, {"date": "2022-06-29", "close": 62.86, "volume": 1009910.0}, {"date": "2022-06-30", "close": 63.24, "volume": 2233729.0}, {"date": "2022-07-01", "close": 63.75, "volume": 1764906.0}, {"date": "2022-07-05", "close": 61.69, "volume": 1842276.0}, {"date": "2022-07-06", "close": 62.25, "volume": 1247861.0}, {"date": "2022-07-07", "close": 62.72, "volume": 1718812.0}, {"date": "2022-07-08", "close": 62.47, "volume": 942564.0}, {"date": "2022-07-11", "close": 62.5, "volume": 831725.0}, {"date": "2022-07-12", "close": 62.28, "volume": 706445.0}, {"date": "2022-07-13", "close": 62.2, "volume": 1272434.0}, {"date": "2022-07-14", "close": 61.29, "volume": 1907448.0}, {"date": "2022-07-15", "close": 61.56, "volume": 1128002.0}, {"date": "2022-07-18", "close": 60.98, "volume": 1068367.0}, {"date": "2022-07-19", "close": 61.64, "volume": 1362923.0}, {"date": "2022-07-20", "close": 60.86, "volume": 1765111.0}, {"date": "2022-07-21", "close": 60.76, "volume": 1037062.0}, {"date": "2022-07-22", "close": 61.33, "volume": 764820.0}, {"date": "2022-07-25", "close": 62.75, "volume": 1070552.0}, {"date": "2022-07-26", "close": 63.22, "volume": 1952196.0}, {"date": "2022-07-27", "close": 63.39, "volume": 2118095.0}, {"date": "2022-07-28", "close": 65.49, "volume": 1648542.0}, {"date": "2022-07-29", "close": 67.77, "volume": 3148203.0}, {"date": "2022-08-01", "close": 66.99, "volume": 1606023.0}, {"date": "2022-08-02", "close": 68.62, "volume": 2951920.0}, {"date": "2022-08-03", "close": 69.3, "volume": 1866900.0}, {"date": "2022-08-04", "close": 68.95, "volume": 1466791.0}, {"date": "2022-08-05", "close": 68.26, "volume": 2393429.0}, {"date": "2022-08-08", "close": 67.7, "volume": 1474812.0}, {"date": "2022-08-09", "close": 68.11, "volume": 1591554.0}, {"date": "2022-08-10", "close": 68.11, "volume": 1400388.0}, {"date": "2022-08-11", "close": 69.0, "volume": 1768612.0}, {"date": "2022-08-12", "close": 70.75, "volume": 1675089.0}, {"date": "2022-08-15", "close": 71.4, "volume": 993868.0}, {"date": "2022-08-16", "close": 71.81, "volume": 1144711.0}, {"date": "2022-08-17", "close": 72.06, "volume": 1735832.0}, {"date": "2022-08-18", "close": 71.79, "volume": 1411109.0}, {"date": "2022-08-19", "close": 71.54, "volume": 1231095.0}, {"date": "2022-08-22", "close": 70.23, "volume": 889730.0}, {"date": "2022-08-23", "close": 69.36, "volume": 1188686.0}, {"date": "2022-08-24", "close": 69.16, "volume": 1054438.0}, {"date": "2022-08-25", "close": 70.09, "volume": 1191678.0}, {"date": "2022-08-26", "close": 69.27, "volume": 1046378.0}, {"date": "2022-08-29", "close": 69.65, "volume": 904605.0}, {"date": "2022-08-30", "close": 68.82, "volume": 1090267.0}, {"date": "2022-08-31", "close": 67.77, "volume": 2023038.0}, {"date": "2022-09-01", "close": 68.27, "volume": 1695142.0}, {"date": "2022-09-02", "close": 67.96, "volume": 1301111.0}, {"date": "2022-09-06", "close": 65.87, "volume": 3232166.0}, {"date": "2022-09-07", "close": 68.03, "volume": 2223800.0}, {"date": "2022-09-08", "close": 68.53, "volume": 1449546.0}, {"date": "2022-09-09", "close": 69.1, "volume": 1332376.0}, {"date": "2022-09-12", "close": 71.12, "volume": 1821843.0}, {"date": "2022-09-13", "close": 68.9, "volume": 1642452.0}, {"date": "2022-09-14", "close": 69.49, "volume": 1881862.0}, {"date": "2022-09-15", "close": 68.3, "volume": 2059234.0}, {"date": "2022-09-16", "close": 67.52, "volume": 2949825.0}, {"date": "2022-09-19", "close": 68.37, "volume": 1211333.0}, {"date": "2022-09-20", "close": 67.71, "volume": 1219113.0}, {"date": "2022-09-21", "close": 66.21, "volume": 1365923.0}, {"date": "2022-09-22", "close": 65.8, "volume": 1509805.0}, {"date": "2022-09-23", "close": 64.86, "volume": 1341486.0}, {"date": "2022-09-26", "close": 63.17, "volume": 1742097.0}, {"date": "2022-09-27", "close": 61.37, "volume": 2249353.0}, {"date": "2022-09-28", "close": 61.31, "volume": 4032030.0}, {"date": "2022-09-29", "close": 57.46, "volume": 2551551.0}, {"date": "2022-09-30", "close": 56.58, "volume": 6264674.0}, {"date": "2022-10-03", "close": 59.4, "volume": 3059917.0}, {"date": "2022-10-04", "close": 60.83, "volume": 2860733.0}, {"date": "2022-10-05", "close": 60.09, "volume": 2161780.0}, {"date": "2022-10-06", "close": 58.65, "volume": 2906076.0}, {"date": "2022-10-07", "close": 58.63, "volume": 2779006.0}, {"date": "2022-10-10", "close": 57.85, "volume": 1612601.0}, {"date": "2022-10-11", "close": 57.46, "volume": 1309263.0}, {"date": "2022-10-12", "close": 55.56, "volume": 1813460.0}, {"date": "2022-10-13", "close": 56.9, "volume": 1860809.0}, {"date": "2022-10-14", "close": 55.03, "volume": 2787026.0}, {"date": "2022-10-17", "close": 57.12, "volume": 1954673.0}, {"date": "2022-10-18", "close": 57.42, "volume": 1762206.0}, {"date": "2022-10-19", "close": 56.74, "volume": 1392886.0}, {"date": "2022-10-20", "close": 54.94, "volume": 1336446.0}, {"date": "2022-10-21", "close": 55.64, "volume": 1365519.0}, {"date": "2022-10-24", "close": 55.77, "volume": 1618129.0}, {"date": "2022-10-25", "close": 56.85, "volume": 3788663.0}, {"date": "2022-10-26", "close": 56.88, "volume": 1590129.0}, {"date": "2022-10-27", "close": 58.38, "volume": 2317876.0}, {"date": "2022-10-28", "close": 60.23, "volume": 1961395.0}, {"date": "2022-10-31", "close": 60.04, "volume": 2289883.0}, {"date": "2022-11-01", "close": 60.51, "volume": 1678627.0}, {"date": "2022-11-02", "close": 58.76, "volume": 3324532.0}, {"date": "2022-11-03", "close": 58.45, "volume": 1732207.0}, {"date": "2022-11-04", "close": 59.03, "volume": 1368312.0}, {"date": "2022-11-07", "close": 57.75, "volume": 1849242.0}, {"date": "2022-11-08", "close": 58.01, "volume": 1511438.0}, {"date": "2022-11-09", "close": 57.31, "volume": 1206711.0}, {"date": "2022-11-10", "close": 60.29, "volume": 1953432.0}, {"date": "2022-11-11", "close": 59.87, "volume": 1324168.0}, {"date": "2022-11-14", "close": 59.92, "volume": 1871158.0}, {"date": "2022-11-15", "close": 60.67, "volume": 2218462.0}, {"date": "2022-11-16", "close": 61.03, "volume": 1387699.0}, {"date": "2022-11-17", "close": 59.84, "volume": 1278257.0}, {"date": "2022-11-18", "close": 61.72, "volume": 1722295.0}, {"date": "2022-11-21", "close": 61.96, "volume": 1180285.0}, {"date": "2022-11-22", "close": 62.43, "volume": 1079013.0}, {"date": "2022-11-23", "close": 63.73, "volume": 1717582.0}, {"date": "2022-11-25", "close": 64.23, "volume": 625948.0}, {"date": "2022-11-28", "close": 63.39, "volume": 2610520.0}, {"date": "2022-11-29", "close": 63.51, "volume": 2217951.0}, {"date": "2022-11-30", "close": 66.66, "volume": 5860653.0}, {"date": "2022-12-01", "close": 65.52, "volume": 2779956.0}, {"date": "2022-12-02", "close": 65.37, "volume": 1658808.0}, {"date": "2022-12-05", "close": 65.12, "volume": 1251318.0}, {"date": "2022-12-06", "close": 66.02, "volume": 1816126.0}, {"date": "2022-12-07", "close": 65.37, "volume": 1758771.0}, {"date": "2022-12-08", "close": 65.4, "volume": 1807249.0}, {"date": "2022-12-09", "close": 65.79, "volume": 1493500.0}, {"date": "2022-12-12", "close": 67.42, "volume": 1911256.0}, {"date": "2022-12-13", "close": 67.87, "volume": 1685766.0}, {"date": "2022-12-14", "close": 67.65, "volume": 1670400.0}, {"date": "2022-12-15", "close": 66.73, "volume": 1854227.0}, {"date": "2022-12-16", "close": 65.1, "volume": 4609155.0}, {"date": "2022-12-19", "close": 64.95, "volume": 1396215.0}, {"date": "2022-12-20", "close": 64.88, "volume": 1261149.0}, {"date": "2022-12-21", "close": 65.22, "volume": 1361779.0}, {"date": "2022-12-22", "close": 64.5, "volume": 1595726.0}, {"date": "2022-12-23", "close": 65.18, "volume": 1000094.0}, {"date": "2022-12-27", "close": 65.82, "volume": 1058378.0}, {"date": "2022-12-28", "close": 65.02, "volume": 1192818.0}, {"date": "2022-12-29", "close": 64.4, "volume": 1418188.0}, {"date": "2022-12-30", "close": 63.62, "volume": 1532084.0}, {"date": "2023-01-03", "close": 64.28, "volume": 1769801.0}, {"date": "2023-01-04", "close": 66.39, "volume": 3094465.0}, {"date": "2023-01-05", "close": 64.89, "volume": 1738146.0}, {"date": "2023-01-06", "close": 66.87, "volume": 1591422.0}, {"date": "2023-01-09", "close": 67.79, "volume": 1990719.0}, {"date": "2023-01-10", "close": 68.2, "volume": 2735053.0}, {"date": "2023-01-11", "close": 69.42, "volume": 4205728.0}, {"date": "2023-01-12", "close": 68.45, "volume": 3764671.0}, {"date": "2023-01-13", "close": 68.2, "volume": 1485606.0}, {"date": "2023-01-17", "close": 68.7, "volume": 3081955.0}, {"date": "2023-01-18", "close": 66.79, "volume": 1893763.0}, {"date": "2023-01-19", "close": 65.67, "volume": 2273957.0}, {"date": "2023-01-20", "close": 66.73, "volume": 1895337.0}, {"date": "2023-01-23", "close": 67.03, "volume": 1856311.0}, {"date": "2023-01-24", "close": 67.82, "volume": 1417690.0}, {"date": "2023-01-25", "close": 67.53, "volume": 1635317.0}, {"date": "2023-01-26", "close": 68.37, "volume": 1609253.0}, {"date": "2023-01-27", "close": 68.74, "volume": 1229965.0}, {"date": "2023-01-30", "close": 68.14, "volume": 1333018.0}, {"date": "2023-01-31", "close": 68.9, "volume": 2172114.0}, {"date": "2023-02-01", "close": 67.87, "volume": 2265029.0}, {"date": "2023-02-02", "close": 68.74, "volume": 2491496.0}, {"date": "2023-02-03", "close": 66.87, "volume": 2281222.0}, {"date": "2023-02-06", "close": 67.81, "volume": 2373038.0}, {"date": "2023-02-07", "close": 67.31, "volume": 1414433.0}, {"date": "2023-02-08", "close": 66.81, "volume": 1025574.0}, {"date": "2023-02-09", "close": 65.81, "volume": 992683.0}, {"date": "2023-02-10", "close": 67.01, "volume": 1031375.0}, {"date": "2023-02-13", "close": 68.02, "volume": 1111113.0}, {"date": "2023-02-14", "close": 67.54, "volume": 1039178.0}, {"date": "2023-02-15", "close": 67.7, "volume": 1293097.0}, {"date": "2023-02-16", "close": 67.22, "volume": 918898.0}, {"date": "2023-02-17", "close": 67.59, "volume": 6172465.0}, {"date": "2023-02-21", "close": 66.71, "volume": 1700489.0}, {"date": "2023-02-22", "close": 66.2, "volume": 1702786.0}, {"date": "2023-02-23", "close": 65.86, "volume": 2142347.0}, {"date": "2023-02-24", "close": 68.63, "volume": 3337130.0}, {"date": "2023-02-27", "close": 68.13, "volume": 1833011.0}, {"date": "2023-02-28", "close": 66.21, "volume": 3012368.0}, {"date": "2023-03-01", "close": 64.59, "volume": 2738916.0}, {"date": "2023-03-02", "close": 65.56, "volume": 2450546.0}, {"date": "2023-03-03", "close": 67.3, "volume": 1807434.0}, {"date": "2023-03-06", "close": 68.42, "volume": 2370212.0}, {"date": "2023-03-07", "close": 67.39, "volume": 1917488.0}, {"date": "2023-03-08", "close": 68.29, "volume": 1574714.0}, {"date": "2023-03-09", "close": 67.0, "volume": 1699749.0}, {"date": "2023-03-10", "close": 66.23, "volume": 1856667.0}, {"date": "2023-03-13", "close": 67.39, "volume": 1580107.0}, {"date": "2023-03-14", "close": 68.3, "volume": 1512175.0}, {"date": "2023-03-15", "close": 68.12, "volume": 2115567.0}, {"date": "2023-03-16", "close": 68.98, "volume": 2203125.0}, {"date": "2023-03-17", "close": 67.76, "volume": 4978041.0}, {"date": "2023-03-20", "close": 69.0, "volume": 2204109.0}, {"date": "2023-03-21", "close": 67.81, "volume": 2427051.0}, {"date": "2023-03-22", "close": 66.31, "volume": 1872743.0}, {"date": "2023-03-23", "close": 66.04, "volume": 2614208.0}, {"date": "2023-03-24", "close": 68.38, "volume": 2041433.0}, {"date": "2023-03-27", "close": 68.53, "volume": 1976885.0}, {"date": "2023-03-28", "close": 68.7, "volume": 1500091.0}, {"date": "2023-03-29", "close": 69.8, "volume": 1872724.0}, {"date": "2023-03-30", "close": 70.0, "volume": 2386103.0}, {"date": "2023-03-31", "close": 70.59, "volume": 1937167.0}, {"date": "2023-04-03", "close": 70.54, "volume": 2468355.0}, {"date": "2023-04-04", "close": 70.29, "volume": 1527523.0}, {"date": "2023-04-05", "close": 72.26, "volume": 1921233.0}, {"date": "2023-04-06", "close": 72.56, "volume": 1349799.0}, {"date": "2023-04-10", "close": 72.84, "volume": 1129413.0}, {"date": "2023-04-11", "close": 72.81, "volume": 1206263.0}, {"date": "2023-04-12", "close": 73.07, "volume": 1550637.0}, {"date": "2023-04-13", "close": 72.95, "volume": 1731723.0}, {"date": "2023-04-14", "close": 71.61, "volume": 1285374.0}, {"date": "2023-04-17", "close": 72.08, "volume": 1398941.0}, {"date": "2023-04-18", "close": 72.11, "volume": 1395829.0}, {"date": "2023-04-19", "close": 72.74, "volume": 1280132.0}, {"date": "2023-04-20", "close": 73.0, "volume": 1107090.0}, {"date": "2023-04-21", "close": 72.93, "volume": 922879.0}, {"date": "2023-04-24", "close": 73.67, "volume": 885693.0}, {"date": "2023-04-25", "close": 73.77, "volume": 880986.0}, {"date": "2023-04-26", "close": 73.0, "volume": 1553522.0}, {"date": "2023-04-27", "close": 73.57, "volume": 1182175.0}, {"date": "2023-04-28", "close": 73.6, "volume": 1646714.0}, {"date": "2023-05-01", "close": 73.95, "volume": 1353522.0}, {"date": "2023-05-02", "close": 73.28, "volume": 2214482.0}, {"date": "2023-05-03", "close": 71.67, "volume": 2628943.0}, {"date": "2023-05-04", "close": 72.49, "volume": 2365153.0}, {"date": "2023-05-05", "close": 73.56, "volume": 1569751.0}, {"date": "2023-05-08", "close": 73.39, "volume": 783343.0}, {"date": "2023-05-09", "close": 73.63, "volume": 1110614.0}, {"date": "2023-05-10", "close": 74.19, "volume": 958689.0}, {"date": "2023-05-11", "close": 73.21, "volume": 2011077.0}, {"date": "2023-05-12", "close": 73.68, "volume": 1508266.0}, {"date": "2023-05-15", "close": 72.24, "volume": 1255996.0}, {"date": "2023-05-16", "close": 70.3, "volume": 1232603.0}, {"date": "2023-05-17", "close": 69.74, "volume": 1607638.0}, {"date": "2023-05-18", "close": 68.85, "volume": 1503250.0}, {"date": "2023-05-19", "close": 68.24, "volume": 1788656.0}, {"date": "2023-05-22", "close": 67.68, "volume": 1371600.0}, {"date": "2023-05-23", "close": 67.37, "volume": 1007070.0}, {"date": "2023-05-24", "close": 66.58, "volume": 1031602.0}, {"date": "2023-05-25", "close": 65.66, "volume": 1471409.0}, {"date": "2023-05-26", "close": 65.63, "volume": 1644578.0}, {"date": "2023-05-30", "close": 65.72, "volume": 1456525.0}, {"date": "2023-05-31", "close": 67.52, "volume": 4153905.0}, {"date": "2023-06-01", "close": 66.68, "volume": 2042912.0}, {"date": "2023-06-02", "close": 66.68, "volume": 1877278.0}, {"date": "2023-06-05", "close": 66.8, "volume": 879551.0}, {"date": "2023-06-06", "close": 66.71, "volume": 1055296.0}, {"date": "2023-06-07", "close": 68.7, "volume": 1555321.0}, {"date": "2023-06-08", "close": 68.57, "volume": 1409625.0}, {"date": "2023-06-09", "close": 67.72, "volume": 2002703.0}, {"date": "2023-06-12", "close": 67.65, "volume": 1132340.0}, {"date": "2023-06-13", "close": 67.88, "volume": 1185240.0}, {"date": "2023-06-14", "close": 68.17, "volume": 1997629.0}, {"date": "2023-06-15", "close": 68.8, "volume": 1113952.0}, {"date": "2023-06-16", "close": 70.18, "volume": 3758001.0}, {"date": "2023-06-20", "close": 68.77, "volume": 1393236.0}, {"date": "2023-06-21", "close": 69.73, "volume": 1245379.0}, {"date": "2023-06-22", "close": 69.09, "volume": 1056345.0}, {"date": "2023-06-23", "close": 67.76, "volume": 1590170.0}, {"date": "2023-06-26", "close": 68.8, "volume": 1205361.0}, {"date": "2023-06-27", "close": 69.4, "volume": 1330282.0}, {"date": "2023-06-28", "close": 68.37, "volume": 1426732.0}, {"date": "2023-06-29", "close": 68.57, "volume": 1539526.0}, {"date": "2023-06-30", "close": 69.45, "volume": 1766141.0}, {"date": "2023-07-03", "close": 69.09, "volume": 736247.0}, {"date": "2023-07-05", "close": 70.23, "volume": 1988994.0}, {"date": "2023-07-06", "close": 69.43, "volume": 1526468.0}, {"date": "2023-07-07", "close": 68.86, "volume": 1139624.0}, {"date": "2023-07-10", "close": 68.31, "volume": 990680.0}, {"date": "2023-07-11", "close": 69.38, "volume": 729651.0}, {"date": "2023-07-12", "close": 70.46, "volume": 897821.0}, {"date": "2023-07-13", "close": 70.95, "volume": 1037690.0}, {"date": "2023-07-14", "close": 70.47, "volume": 876710.0}, {"date": "2023-07-17", "close": 69.89, "volume": 895158.0}, {"date": "2023-07-18", "close": 69.37, "volume": 1027876.0}, {"date": "2023-07-19", "close": 70.64, "volume": 1143291.0}, {"date": "2023-07-20", "close": 72.15, "volume": 1543207.0}, {"date": "2023-07-21", "close": 72.4, "volume": 1360890.0}, {"date": "2023-07-24", "close": 72.54, "volume": 1037662.0}, {"date": "2023-07-25", "close": 72.39, "volume": 1581031.0}, {"date": "2023-07-26", "close": 72.1, "volume": 1679787.0}, {"date": "2023-07-27", "close": 70.86, "volume": 1463028.0}, {"date": "2023-07-28", "close": 72.96, "volume": 2498706.0}, {"date": "2023-07-31", "close": 71.96, "volume": 2855220.0}, {"date": "2023-08-01", "close": 71.04, "volume": 1391589.0}, {"date": "2023-08-02", "close": 71.54, "volume": 1283404.0}, {"date": "2023-08-03", "close": 70.34, "volume": 1103555.0}, {"date": "2023-08-04", "close": 69.24, "volume": 1633430.0}, {"date": "2023-08-07", "close": 69.79, "volume": 980439.0}, {"date": "2023-08-08", "close": 70.5, "volume": 1096954.0}, {"date": "2023-08-09", "close": 70.28, "volume": 1332669.0}, {"date": "2023-08-10", "close": 69.95, "volume": 1472330.0}, {"date": "2023-08-11", "close": 70.53, "volume": 814507.0}, {"date": "2023-08-14", "close": 69.76, "volume": 1574122.0}, {"date": "2023-08-15", "close": 68.82, "volume": 1430621.0}, {"date": "2023-08-16", "close": 69.16, "volume": 1052671.0}, {"date": "2023-08-17", "close": 68.6, "volume": 1897031.0}, {"date": "2023-08-18", "close": 69.04, "volume": 1612870.0}, {"date": "2023-08-21", "close": 69.01, "volume": 1380033.0}, {"date": "2023-08-22", "close": 69.54, "volume": 1296804.0}, {"date": "2023-08-23", "close": 69.92, "volume": 1479067.0}, {"date": "2023-08-24", "close": 69.56, "volume": 1277814.0}, {"date": "2023-08-25", "close": 69.93, "volume": 970910.0}, {"date": "2023-08-28", "close": 69.72, "volume": 940903.0}, {"date": "2023-08-29", "close": 70.16, "volume": 815959.0}, {"date": "2023-08-30", "close": 69.93, "volume": 764621.0}, {"date": "2023-08-31", "close": 68.85, "volume": 2533010.0}, {"date": "2023-09-01", "close": 68.41, "volume": 1349162.0}, {"date": "2023-09-05", "close": 67.23, "volume": 1454899.0}, {"date": "2023-09-06", "close": 67.73, "volume": 1760523.0}, {"date": "2023-09-07", "close": 68.68, "volume": 1689990.0}, {"date": "2023-09-08", "close": 69.8, "volume": 1108164.0}, {"date": "2023-09-11", "close": 69.87, "volume": 1170202.0}, {"date": "2023-09-12", "close": 70.29, "volume": 1725911.0}, {"date": "2023-09-13", "close": 70.74, "volume": 2195487.0}, {"date": "2023-09-14", "close": 71.52, "volume": 1542855.0}, {"date": "2023-09-15", "close": 71.56, "volume": 2876658.0}, {"date": "2023-09-18", "close": 71.22, "volume": 1521610.0}, {"date": "2023-09-19", "close": 70.19, "volume": 1724994.0}, {"date": "2023-09-20", "close": 69.75, "volume": 2850106.0}, {"date": "2023-09-21", "close": 68.9, "volume": 2550625.0}, {"date": "2023-09-22", "close": 68.07, "volume": 2006883.0}, {"date": "2023-09-25", "close": 67.64, "volume": 1767840.0}, {"date": "2023-09-26", "close": 65.8, "volume": 2599567.0}, {"date": "2023-09-27", "close": 65.3, "volume": 2922841.0}, {"date": "2023-09-28", "close": 63.59, "volume": 2044890.0}, {"date": "2023-09-29", "close": 63.29, "volume": 2901541.0}, {"date": "2023-10-02", "close": 61.04, "volume": 3059702.0}, {"date": "2023-10-03", "close": 61.23, "volume": 2692804.0}, {"date": "2023-10-04", "close": 61.23, "volume": 2271893.0}, {"date": "2023-10-05", "close": 60.69, "volume": 2423128.0}, {"date": "2023-10-06", "close": 62.06, "volume": 2281973.0}, {"date": "2023-10-09", "close": 62.53, "volume": 1666711.0}, {"date": "2023-10-10", "close": 63.27, "volume": 2058453.0}, {"date": "2023-10-11", "close": 64.93, "volume": 1957992.0}, {"date": "2023-10-12", "close": 64.89, "volume": 2237271.0}, {"date": "2023-10-13", "close": 65.69, "volume": 1710200.0}, {"date": "2023-10-16", "close": 66.15, "volume": 1534791.0}, {"date": "2023-10-17", "close": 66.37, "volume": 1895634.0}, {"date": "2023-10-18", "close": 65.6, "volume": 2416011.0}, {"date": "2023-10-19", "close": 64.0, "volume": 2490178.0}, {"date": "2023-10-20", "close": 62.71, "volume": 3260520.0}, {"date": "2023-10-23", "close": 61.84, "volume": 2574143.0}, {"date": "2023-10-24", "close": 64.06, "volume": 2087564.0}, {"date": "2023-10-25", "close": 63.3, "volume": 1560309.0}, {"date": "2023-10-26", "close": 63.69, "volume": 1738449.0}, {"date": "2023-10-27", "close": 61.94, "volume": 2139782.0}, {"date": "2023-10-30", "close": 62.7, "volume": 1513162.0}, {"date": "2023-10-31", "close": 63.06, "volume": 2168207.0}, {"date": "2023-11-01", "close": 63.97, "volume": 2084749.0}, {"date": "2023-11-02", "close": 63.63, "volume": 4449550.0}, {"date": "2023-11-03", "close": 64.05, "volume": 2642106.0}, {"date": "2023-11-06", "close": 63.88, "volume": 2686693.0}, {"date": "2023-11-07", "close": 63.52, "volume": 1347125.0}, {"date": "2023-11-08", "close": 62.92, "volume": 1915494.0}, {"date": "2023-11-09", "close": 63.17, "volume": 2433824.0}, {"date": "2023-11-10", "close": 63.72, "volume": 1886220.0}, {"date": "2023-11-13", "close": 62.25, "volume": 1902044.0}, {"date": "2023-11-14", "close": 65.71, "volume": 2602081.0}, {"date": "2023-11-15", "close": 65.27, "volume": 2893365.0}, {"date": "2023-11-16", "close": 65.99, "volume": 1716991.0}, {"date": "2023-11-17", "close": 65.93, "volume": 1463694.0}, {"date": "2023-11-20", "close": 65.69, "volume": 1525854.0}, {"date": "2023-11-21", "close": 65.53, "volume": 935090.0}, {"date": "2023-11-22", "close": 65.9, "volume": 1247891.0}, {"date": "2023-11-24", "close": 65.85, "volume": 419238.0}, {"date": "2023-11-27", "close": 66.27, "volume": 4282154.0}, {"date": "2023-11-28", "close": 66.49, "volume": 2463832.0}, {"date": "2023-11-29", "close": 65.78, "volume": 1915879.0}, {"date": "2023-11-30", "close": 66.99, "volume": 3981460.0}, {"date": "2023-12-01", "close": 67.48, "volume": 2615004.0}, {"date": "2023-12-04", "close": 67.37, "volume": 1752406.0}, {"date": "2023-12-05", "close": 66.72, "volume": 1851367.0}, {"date": "2023-12-06", "close": 67.16, "volume": 2427171.0}, {"date": "2023-12-07", "close": 67.31, "volume": 1799031.0}, {"date": "2023-12-08", "close": 67.45, "volume": 2275797.0}, {"date": "2023-12-11", "close": 68.03, "volume": 2652774.0}, {"date": "2023-12-12", "close": 67.62, "volume": 2433498.0}, {"date": "2023-12-13", "close": 70.79, "volume": 2310830.0}, {"date": "2023-12-14", "close": 70.32, "volume": 2902817.0}, {"date": "2023-12-15", "close": 70.05, "volume": 5245549.0}, {"date": "2023-12-18", "close": 69.76, "volume": 2122383.0}, {"date": "2023-12-19", "close": 70.01, "volume": 2166174.0}, {"date": "2023-12-20", "close": 68.77, "volume": 2321358.0}, {"date": "2023-12-21", "close": 68.87, "volume": 1204148.0}, {"date": "2023-12-22", "close": 69.48, "volume": 1448038.0}, {"date": "2023-12-26", "close": 71.64, "volume": 2816527.0}, {"date": "2023-12-27", "close": 71.91, "volume": 1608900.0}, {"date": "2023-12-28", "close": 71.6, "volume": 1114097.0}, {"date": "2023-12-29", "close": 71.49, "volume": 1413982.0}, {"date": "2024-01-02", "close": 72.34, "volume": 1626816.0}, {"date": "2024-01-03", "close": 71.58, "volume": 2702509.0}, {"date": "2024-01-04", "close": 72.29, "volume": 2264496.0}, {"date": "2024-01-05", "close": 72.57, "volume": 1900942.0}, {"date": "2024-01-08", "close": 73.17, "volume": 1212981.0}, {"date": "2024-01-09", "close": 73.02, "volume": 1090423.0}, {"date": "2024-01-10", "close": 72.33, "volume": 1371764.0}, {"date": "2024-01-11", "close": 71.17, "volume": 1678153.0}, {"date": "2024-01-12", "close": 71.36, "volume": 1584561.0}, {"date": "2024-01-16", "close": 70.17, "volume": 2748885.0}, {"date": "2024-01-17", "close": 69.3, "volume": 1620424.0}, {"date": "2024-01-18", "close": 68.6, "volume": 1774662.0}, {"date": "2024-01-19", "close": 68.29, "volume": 1807793.0}, {"date": "2024-01-22", "close": 67.65, "volume": 2985622.0}, {"date": "2024-01-23", "close": 67.01, "volume": 2694898.0}, {"date": "2024-01-24", "close": 65.18, "volume": 4461074.0}, {"date": "2024-01-25", "close": 67.04, "volume": 5967240.0}, {"date": "2024-01-26", "close": 67.5, "volume": 2284696.0}, {"date": "2024-01-29", "close": 67.7, "volume": 2155782.0}, {"date": "2024-01-30", "close": 67.31, "volume": 2186690.0}, {"date": "2024-01-31", "close": 67.48, "volume": 15490270.0}, {"date": "2024-02-01", "close": 68.29, "volume": 2821277.0}, {"date": "2024-02-02", "close": 66.87, "volume": 2000621.0}, {"date": "2024-02-05", "close": 65.56, "volume": 2401418.0}, {"date": "2024-02-06", "close": 65.13, "volume": 2394981.0}, {"date": "2024-02-07", "close": 65.44, "volume": 2106603.0}, {"date": "2024-02-08", "close": 64.72, "volume": 2574184.0}, {"date": "2024-02-09", "close": 64.7, "volume": 1761071.0}, {"date": "2024-02-12", "close": 65.38, "volume": 1658984.0}, {"date": "2024-02-13", "close": 64.41, "volume": 1679012.0}, {"date": "2024-02-14", "close": 65.03, "volume": 2308830.0}, {"date": "2024-02-15", "close": 66.46, "volume": 1813043.0}, {"date": "2024-02-16", "close": 66.31, "volume": 2538038.0}, {"date": "2024-02-20", "close": 66.54, "volume": 1922875.0}, {"date": "2024-02-21", "close": 67.95, "volume": 2136146.0}, {"date": "2024-02-22", "close": 67.42, "volume": 4509678.0}, {"date": "2024-02-23", "close": 68.26, "volume": 3213647.0}, {"date": "2024-02-26", "close": 66.55, "volume": 2287962.0}, {"date": "2024-02-27", "close": 67.71, "volume": 1774650.0}, {"date": "2024-02-28", "close": 67.85, "volume": 2113681.0}, {"date": "2024-02-29", "close": 68.02, "volume": 4415957.0}, {"date": "2024-03-01", "close": 66.55, "volume": 2057343.0}, {"date": "2024-03-04", "close": 67.46, "volume": 1353300.0}, {"date": "2024-03-05", "close": 67.11, "volume": 1361765.0}, {"date": "2024-03-06", "close": 68.25, "volume": 1292898.0}, {"date": "2024-03-07", "close": 68.96, "volume": 1193455.0}, {"date": "2024-03-08", "close": 69.27, "volume": 920295.0}, {"date": "2024-03-11", "close": 69.39, "volume": 1273492.0}, {"date": "2024-03-12", "close": 69.46, "volume": 1387637.0}, {"date": "2024-03-13", "close": 69.65, "volume": 1607581.0}, {"date": "2024-03-14", "close": 68.45, "volume": 1784573.0}, {"date": "2024-03-15", "close": 68.8, "volume": 4035561.0}, {"date": "2024-03-18", "close": 68.96, "volume": 1282752.0}, {"date": "2024-03-19", "close": 69.5, "volume": 1225518.0}, {"date": "2024-03-20", "close": 69.5, "volume": 1637670.0}, {"date": "2024-03-21", "close": 70.17, "volume": 1823417.0}, {"date": "2024-03-22", "close": 69.56, "volume": 1401408.0}, {"date": "2024-03-25", "close": 69.23, "volume": 1161237.0}, {"date": "2024-03-26", "close": 68.23, "volume": 1813408.0}, {"date": "2024-03-27", "close": 69.4, "volume": 1639008.0}, {"date": "2024-03-28", "close": 70.73, "volume": 1898511.0}, {"date": "2024-04-01", "close": 70.44, "volume": 1306647.0}, {"date": "2024-04-02", "close": 70.13, "volume": 1326972.0}, {"date": "2024-04-03", "close": 69.9, "volume": 1302839.0}, {"date": "2024-04-04", "close": 69.85, "volume": 1375672.0}, {"date": "2024-04-05", "close": 70.82, "volume": 2881448.0}, {"date": "2024-04-08", "close": 70.68, "volume": 1898606.0}, {"date": "2024-04-09", "close": 70.89, "volume": 1552116.0}, {"date": "2024-04-10", "close": 68.92, "volume": 1642244.0}, {"date": "2024-04-11", "close": 68.84, "volume": 1517668.0}, {"date": "2024-04-12", "close": 68.63, "volume": 1311356.0}, {"date": "2024-04-15", "close": 67.88, "volume": 1158202.0}, {"date": "2024-04-16", "close": 66.81, "volume": 1425907.0}, {"date": "2024-04-17", "close": 68.04, "volume": 1719144.0}, {"date": "2024-04-18", "close": 68.13, "volume": 1359813.0}, {"date": "2024-04-19", "close": 69.93, "volume": 1342609.0}, {"date": "2024-04-22", "close": 70.66, "volume": 1438511.0}, {"date": "2024-04-23", "close": 70.85, "volume": 1713546.0}, {"date": "2024-04-24", "close": 70.82, "volume": 3702536.0}, {"date": "2024-04-25", "close": 71.13, "volume": 2164368.0}, {"date": "2024-04-26", "close": 70.14, "volume": 2624971.0}, {"date": "2024-04-29", "close": 71.33, "volume": 2480502.0}, {"date": "2024-04-30", "close": 71.06, "volume": 3091438.0}, {"date": "2024-05-01", "close": 71.28, "volume": 2646513.0}, {"date": "2024-05-02", "close": 71.97, "volume": 2007241.0}, {"date": "2024-05-03", "close": 72.34, "volume": 1476177.0}, {"date": "2024-05-06", "close": 73.02, "volume": 1289890.0}, {"date": "2024-05-07", "close": 73.89, "volume": 1687340.0}, {"date": "2024-05-08", "close": 73.85, "volume": 1580040.0}, {"date": "2024-05-09", "close": 74.76, "volume": 2206987.0}, {"date": "2024-05-10", "close": 74.89, "volume": 2189216.0}, {"date": "2024-05-13", "close": 74.44, "volume": 1262547.0}, {"date": "2024-05-14", "close": 74.92, "volume": 1339763.0}, {"date": "2024-05-15", "close": 75.72, "volume": 1896718.0}, {"date": "2024-05-16", "close": 75.86, "volume": 1334078.0}, {"date": "2024-05-17", "close": 76.3, "volume": 1294343.0}, {"date": "2024-05-20", "close": 76.1, "volume": 1128524.0}, {"date": "2024-05-21", "close": 76.77, "volume": 1321792.0}, {"date": "2024-05-22", "close": 75.55, "volume": 1202577.0}, {"date": "2024-05-23", "close": 74.25, "volume": 1884471.0}, {"date": "2024-05-24", "close": 74.57, "volume": 1496297.0}, {"date": "2024-05-28", "close": 74.14, "volume": 2086309.0}, {"date": "2024-05-29", "close": 73.35, "volume": 2244802.0}, {"date": "2024-05-30", "close": 74.67, "volume": 1598283.0}, {"date": "2024-05-31", "close": 76.85, "volume": 5116585.0}, {"date": "2024-06-03", "close": 76.28, "volume": 2351663.0}, {"date": "2024-06-04", "close": 76.52, "volume": 1619298.0}, {"date": "2024-06-05", "close": 75.43, "volume": 1307213.0}, {"date": "2024-06-06", "close": 74.5, "volume": 1278418.0}, {"date": "2024-06-07", "close": 73.98, "volume": 1386903.0}, {"date": "2024-06-10", "close": 73.85, "volume": 1649559.0}, {"date": "2024-06-11", "close": 73.61, "volume": 2303154.0}, {"date": "2024-06-12", "close": 73.55, "volume": 2007488.0}, {"date": "2024-06-13", "close": 73.45, "volume": 1150146.0}, {"date": "2024-06-14", "close": 73.21, "volume": 1336071.0}, {"date": "2024-06-17", "close": 71.53, "volume": 1982539.0}, {"date": "2024-06-18", "close": 71.48, "volume": 1365730.0}, {"date": "2024-06-20", "close": 71.88, "volume": 1751594.0}, {"date": "2024-06-21", "close": 71.64, "volume": 3311123.0}, {"date": "2024-06-24", "close": 72.76, "volume": 1515195.0}, {"date": "2024-06-25", "close": 71.86, "volume": 1184456.0}, {"date": "2024-06-26", "close": 71.85, "volume": 1202860.0}, {"date": "2024-06-27", "close": 72.04, "volume": 1039859.0}, {"date": "2024-06-28", "close": 71.81, "volume": 2647118.0}, {"date": "2024-07-01", "close": 71.19, "volume": 1554758.0}, {"date": "2024-07-02", "close": 71.63, "volume": 2484161.0}, {"date": "2024-07-03", "close": 71.82, "volume": 875262.0}, {"date": "2024-07-05", "close": 72.4, "volume": 2022324.0}, {"date": "2024-07-08", "close": 71.57, "volume": 2380434.0}, {"date": "2024-07-09", "close": 71.53, "volume": 1498765.0}, {"date": "2024-07-10", "close": 72.39, "volume": 1038717.0}, {"date": "2024-07-11", "close": 74.28, "volume": 1182650.0}, {"date": "2024-07-12", "close": 74.84, "volume": 1478314.0}, {"date": "2024-07-15", "close": 73.05, "volume": 1541234.0}, {"date": "2024-07-16", "close": 73.92, "volume": 1861497.0}, {"date": "2024-07-17", "close": 75.35, "volume": 2916871.0}, {"date": "2024-07-18", "close": 75.09, "volume": 2459815.0}, {"date": "2024-07-19", "close": 74.94, "volume": 1325241.0}, {"date": "2024-07-22", "close": 75.2, "volume": 1165012.0}, {"date": "2024-07-23", "close": 75.11, "volume": 1131406.0}, {"date": "2024-07-24", "close": 76.04, "volume": 1378864.0}, {"date": "2024-07-25", "close": 76.43, "volume": 1997984.0}, {"date": "2024-07-26", "close": 78.51, "volume": 2775708.0}, {"date": "2024-07-29", "close": 78.2, "volume": 2030789.0}, {"date": "2024-07-30", "close": 79.38, "volume": 1922362.0}, {"date": "2024-07-31", "close": 80.01, "volume": 4308250.0}, {"date": "2024-08-01", "close": 81.61, "volume": 1834128.0}, {"date": "2024-08-02", "close": 82.27, "volume": 2263934.0}, {"date": "2024-08-05", "close": 80.55, "volume": 2419393.0}, {"date": "2024-08-06", "close": 81.53, "volume": 2139006.0}, {"date": "2024-08-07", "close": 81.64, "volume": 1484953.0}, {"date": "2024-08-08", "close": 81.73, "volume": 2280229.0}, {"date": "2024-08-09", "close": 81.98, "volume": 2467900.0}, {"date": "2024-08-12", "close": 82.41, "volume": 1495474.0}, {"date": "2024-08-13", "close": 82.91, "volume": 2365841.0}, {"date": "2024-08-14", "close": 83.14, "volume": 2120479.0}, {"date": "2024-08-15", "close": 83.16, "volume": 1858527.0}, {"date": "2024-08-16", "close": 83.41, "volume": 1325900.0}, {"date": "2024-08-19", "close": 83.89, "volume": 1145244.0}, {"date": "2024-08-20", "close": 83.71, "volume": 1603612.0}, {"date": "2024-08-21", "close": 84.18, "volume": 1090988.0}, {"date": "2024-08-22", "close": 84.37, "volume": 1347335.0}, {"date": "2024-08-23", "close": 84.76, "volume": 785248.0}, {"date": "2024-08-26", "close": 85.41, "volume": 785463.0}, {"date": "2024-08-27", "close": 84.78, "volume": 881568.0}, {"date": "2024-08-28", "close": 85.0, "volume": 1530746.0}, {"date": "2024-08-29", "close": 86.5, "volume": 2018499.0}, {"date": "2024-08-30", "close": 87.03, "volume": 3559951.0}, {"date": "2024-09-03", "close": 87.33, "volume": 1769798.0}, {"date": "2024-09-04", "close": 87.72, "volume": 1888955.0}, {"date": "2024-09-05", "close": 87.64, "volume": 1579815.0}, {"date": "2024-09-06", "close": 86.65, "volume": 1564540.0}, {"date": "2024-09-09", "close": 86.09, "volume": 3105624.0}, {"date": "2024-09-10", "close": 84.62, "volume": 4348249.0}, {"date": "2024-09-11", "close": 84.24, "volume": 3121380.0}, {"date": "2024-09-12", "close": 84.63, "volume": 1920529.0}, {"date": "2024-09-13", "close": 85.42, "volume": 1349917.0}, {"date": "2024-09-16", "close": 86.25, "volume": 2668741.0}, {"date": "2024-09-17", "close": 86.06, "volume": 1281125.0}, {"date": "2024-09-18", "close": 85.29, "volume": 1404937.0}, {"date": "2024-09-19", "close": 84.19, "volume": 1863284.0}, {"date": "2024-09-20", "close": 85.43, "volume": 4678900.0}, {"date": "2024-09-23", "close": 86.1, "volume": 1028672.0}, {"date": "2024-09-24", "close": 85.94, "volume": 1736795.0}, {"date": "2024-09-25", "close": 85.5, "volume": 1907586.0}, {"date": "2024-09-26", "close": 86.24, "volume": 3126881.0}, {"date": "2024-09-27", "close": 86.81, "volume": 1092616.0}, {"date": "2024-09-30", "close": 87.09, "volume": 1994519.0}, {"date": "2024-10-01", "close": 87.73, "volume": 1704147.0}, {"date": "2024-10-02", "close": 87.48, "volume": 1945201.0}, {"date": "2024-10-03", "close": 86.65, "volume": 1472909.0}, {"date": "2024-10-04", "close": 86.18, "volume": 1464785.0}, {"date": "2024-10-07", "close": 84.66, "volume": 1669246.0}, {"date": "2024-10-08", "close": 84.89, "volume": 1233136.0}, {"date": "2024-10-09", "close": 84.45, "volume": 2227907.0}, {"date": "2024-10-10", "close": 83.01, "volume": 1826796.0}, {"date": "2024-10-11", "close": 83.61, "volume": 1645487.0}, {"date": "2024-10-14", "close": 84.54, "volume": 1167897.0}, {"date": "2024-10-15", "close": 85.07, "volume": 2384250.0}, {"date": "2024-10-16", "close": 85.96, "volume": 1762201.0}, {"date": "2024-10-17", "close": 84.64, "volume": 2310325.0}, {"date": "2024-10-18", "close": 85.43, "volume": 1641262.0}, {"date": "2024-10-21", "close": 84.61, "volume": 1915207.0}, {"date": "2024-10-22", "close": 85.83, "volume": 1906622.0}, {"date": "2024-10-23", "close": 86.0, "volume": 2332413.0}, {"date": "2024-10-24", "close": 85.62, "volume": 1066578.0}, {"date": "2024-10-25", "close": 83.91, "volume": 1720619.0}, {"date": "2024-10-28", "close": 84.48, "volume": 1588999.0}, {"date": "2024-10-29", "close": 83.14, "volume": 2405577.0}, {"date": "2024-10-30", "close": 83.24, "volume": 2473333.0}, {"date": "2024-10-31", "close": 82.4, "volume": 3176352.0}, {"date": "2024-11-01", "close": 81.13, "volume": 2142564.0}, {"date": "2024-11-04", "close": 81.0, "volume": 2914568.0}, {"date": "2024-11-05", "close": 81.97, "volume": 1892199.0}, {"date": "2024-11-06", "close": 81.17, "volume": 3571107.0}, {"date": "2024-11-07", "close": 81.45, "volume": 2593766.0}, {"date": "2024-11-08", "close": 83.1, "volume": 2050741.0}, {"date": "2024-11-11", "close": 83.58, "volume": 2211184.0}, {"date": "2024-11-12", "close": 82.75, "volume": 1969928.0}, {"date": "2024-11-13", "close": 82.18, "volume": 1892558.0}, {"date": "2024-11-14", "close": 82.13, "volume": 1867176.0}, {"date": "2024-11-15", "close": 83.68, "volume": 4902595.0}, {"date": "2024-11-18", "close": 84.08, "volume": 2438608.0}, {"date": "2024-11-19", "close": 85.64, "volume": 2619747.0}, {"date": "2024-11-20", "close": 86.12, "volume": 1757090.0}, {"date": "2024-11-21", "close": 87.09, "volume": 2094668.0}, {"date": "2024-11-22", "close": 86.48, "volume": 2774521.0}, {"date": "2024-11-25", "close": 87.61, "volume": 3434097.0}, {"date": "2024-11-26", "close": 87.74, "volume": 2052208.0}, {"date": "2024-11-27", "close": 88.36, "volume": 1589281.0}, {"date": "2024-11-29", "close": 87.75, "volume": 1243975.0}, {"date": "2024-12-02", "close": 85.78, "volume": 2492252.0}, {"date": "2024-12-03", "close": 84.74, "volume": 1390112.0}, {"date": "2024-12-04", "close": 84.34, "volume": 2256645.0}, {"date": "2024-12-05", "close": 84.92, "volume": 2527360.0}, {"date": "2024-12-06", "close": 83.95, "volume": 2041160.0}, {"date": "2024-12-09", "close": 83.02, "volume": 1718747.0}, {"date": "2024-12-10", "close": 82.78, "volume": 2430043.0}, {"date": "2024-12-11", "close": 81.58, "volume": 1798480.0}, {"date": "2024-12-12", "close": 81.62, "volume": 1443428.0}, {"date": "2024-12-13", "close": 81.89, "volume": 1197261.0}, {"date": "2024-12-16", "close": 81.17, "volume": 1301660.0}, {"date": "2024-12-17", "close": 80.5, "volume": 2004899.0}, {"date": "2024-12-18", "close": 78.26, "volume": 1919630.0}, {"date": "2024-12-19", "close": 77.93, "volume": 2636654.0}, {"date": "2024-12-20", "close": 79.52, "volume": 5974350.0}, {"date": "2024-12-23", "close": 79.72, "volume": 1959187.0}, {"date": "2024-12-24", "close": 80.26, "volume": 997099.0}, {"date": "2024-12-26", "close": 80.01, "volume": 1000175.0}, {"date": "2024-12-27", "close": 79.79, "volume": 985536.0}, {"date": "2024-12-30", "close": 79.68, "volume": 2780687.0}, {"date": "2024-12-31", "close": 79.84, "volume": 1553884.0}, {"date": "2025-01-02", "close": 80.01, "volume": 1375958.0}, {"date": "2025-01-03", "close": 79.8, "volume": 2118254.0}, {"date": "2025-01-06", "close": 78.44, "volume": 2250502.0}, {"date": "2025-01-07", "close": 77.38, "volume": 2143464.0}, {"date": "2025-01-08", "close": 69.5, "volume": 12055000.0}, {"date": "2025-01-10", "close": 65.0, "volume": 13048640.0}, {"date": "2025-01-13", "close": 57.27, "volume": 17350680.0}, {"date": "2025-01-14", "close": 58.43, "volume": 10563620.0}, {"date": "2025-01-15", "close": 61.3, "volume": 10967450.0}, {"date": "2025-01-16", "close": 61.16, "volume": 7409759.0}, {"date": "2025-01-17", "close": 62.7, "volume": 5677248.0}, {"date": "2025-01-21", "close": 62.23, "volume": 5987442.0}, {"date": "2025-01-22", "close": 58.29, "volume": 7132842.0}, {"date": "2025-01-23", "close": 57.28, "volume": 6590579.0}, {"date": "2025-01-24", "close": 58.87, "volume": 4892428.0}, {"date": "2025-01-27", "close": 57.74, "volume": 8062243.0}, {"date": "2025-01-28", "close": 56.11, "volume": 4838617.0}, {"date": "2025-01-29", "close": 55.8, "volume": 4849856.0}, {"date": "2025-01-30", "close": 54.06, "volume": 7986863.0}, {"date": "2025-01-31", "close": 54.0, "volume": 12046990.0}, {"date": "2025-02-03", "close": 52.44, "volume": 6874482.0}, {"date": "2025-02-04", "close": 51.72, "volume": 4422269.0}, {"date": "2025-02-05", "close": 52.44, "volume": 4372284.0}, {"date": "2025-02-06", "close": 51.15, "volume": 5684862.0}, {"date": "2025-02-07", "close": 50.09, "volume": 5562519.0}, {"date": "2025-02-10", "close": 50.17, "volume": 6735939.0}, {"date": "2025-02-11", "close": 50.81, "volume": 4593305.0}, {"date": "2025-02-12", "close": 52.68, "volume": 5683874.0}, {"date": "2025-02-13", "close": 51.52, "volume": 3783822.0}, {"date": "2025-02-14", "close": 50.06, "volume": 4675755.0}, {"date": "2025-02-18", "close": 51.3, "volume": 5189900.0}, {"date": "2025-02-19", "close": 52.42, "volume": 4284716.0}, {"date": "2025-02-20", "close": 51.9, "volume": 3676589.0}, {"date": "2025-02-21", "close": 52.17, "volume": 6204204.0}, {"date": "2025-02-24", "close": 52.23, "volume": 5246419.0}, {"date": "2025-02-25", "close": 52.16, "volume": 6782997.0}, {"date": "2025-02-26", "close": 52.61, "volume": 5605908.0}, {"date": "2025-02-27", "close": 51.34, "volume": 4440450.0}, {"date": "2025-02-28", "close": 54.44, "volume": 12161950.0}, {"date": "2025-03-03", "close": 55.27, "volume": 5295545.0}, {"date": "2025-03-04", "close": 54.82, "volume": 3917856.0}, {"date": "2025-03-05", "close": 55.19, "volume": 5457930.0}, {"date": "2025-03-06", "close": 55.08, "volume": 2958890.0}, {"date": "2025-03-07", "close": 56.4, "volume": 3749891.0}, {"date": "2025-03-10", "close": 56.99, "volume": 5143641.0}, {"date": "2025-03-11", "close": 56.06, "volume": 4606826.0}, {"date": "2025-03-12", "close": 55.48, "volume": 2862160.0}, {"date": "2025-03-13", "close": 55.83, "volume": 3505393.0}, {"date": "2025-03-14", "close": 57.0, "volume": 3615631.0}, {"date": "2025-03-17", "close": 58.96, "volume": 5365521.0}, {"date": "2025-03-18", "close": 58.7, "volume": 3911191.0}, {"date": "2025-03-19", "close": 58.5, "volume": 2738923.0}, {"date": "2025-03-20", "close": 58.92, "volume": 3042616.0}, {"date": "2025-03-21", "close": 58.17, "volume": 11828740.0}, {"date": "2025-03-24", "close": 58.59, "volume": 2732071.0}, {"date": "2025-03-25", "close": 57.25, "volume": 3200110.0}, {"date": "2025-03-26", "close": 57.78, "volume": 3243728.0}, {"date": "2025-03-27", "close": 57.29, "volume": 3746041.0}, {"date": "2025-03-28", "close": 58.18, "volume": 4992048.0}, {"date": "2025-03-31", "close": 58.92, "volume": 5783480.0}, {"date": "2025-04-01", "close": 58.75, "volume": 3512744.0}, {"date": "2025-04-02", "close": 59.92, "volume": 3610953.0}, {"date": "2025-04-03", "close": 58.38, "volume": 3829179.0}, {"date": "2025-04-04", "close": 54.75, "volume": 4531875.0}, {"date": "2025-04-07", "close": 53.62, "volume": 4915727.0}, {"date": "2025-04-08", "close": 52.5, "volume": 4271672.0}, {"date": "2025-04-09", "close": 56.06, "volume": 4720201.0}, {"date": "2025-04-10", "close": 55.4, "volume": 2895706.0}, {"date": "2025-04-11", "close": 56.1, "volume": 2085601.0}, {"date": "2025-04-14", "close": 57.22, "volume": 1821885.0}, {"date": "2025-04-15", "close": 56.9, "volume": 2077583.0}, {"date": "2025-04-16", "close": 56.33, "volume": 1757310.0}, {"date": "2025-04-17", "close": 57.39, "volume": 2010304.0}, {"date": "2025-04-21", "close": 55.81, "volume": 1946576.0}, {"date": "2025-04-22", "close": 57.82, "volume": 3591506.0}, {"date": "2025-04-23", "close": 58.16, "volume": 3144531.0}, {"date": "2025-04-24", "close": 58.2, "volume": 2184489.0}, {"date": "2025-04-25", "close": 57.96, "volume": 2966232.0}, {"date": "2025-04-28", "close": 58.35, "volume": 2154799.0}, {"date": "2025-04-29", "close": 58.73, "volume": 2726351.0}, {"date": "2025-04-30", "close": 53.51, "volume": 11267530.0}, {"date": "2025-05-01", "close": 54.56, "volume": 3783250.0}, {"date": "2025-05-02", "close": 54.88, "volume": 3165270.0}, {"date": "2025-05-05", "close": 54.93, "volume": 2561666.0}, {"date": "2025-05-06", "close": 54.83, "volume": 2085058.0}, {"date": "2025-05-07", "close": 55.75, "volume": 2761487.0}, {"date": "2025-05-08", "close": 56.13, "volume": 2359841.0}, {"date": "2025-05-09", "close": 56.19, "volume": 2318669.0}, {"date": "2025-05-12", "close": 56.56, "volume": 2615593.0}, {"date": "2025-05-13", "close": 56.18, "volume": 2722220.0}, {"date": "2025-05-14", "close": 56.38, "volume": 2330166.0}, {"date": "2025-05-15", "close": 57.6, "volume": 2069082.0}, {"date": "2025-05-16", "close": 58.63, "volume": 2320746.0}, {"date": "2025-05-19", "close": 58.0, "volume": 1915637.0}, {"date": "2025-05-20", "close": 58.31, "volume": 1698373.0}, {"date": "2025-05-21", "close": 56.94, "volume": 2807107.0}, {"date": "2025-05-22", "close": 56.22, "volume": 2227768.0}, {"date": "2025-05-23", "close": 56.64, "volume": 1568282.0}, {"date": "2025-05-27", "close": 57.1, "volume": 2237881.0}, {"date": "2025-05-28", "close": 55.11, "volume": 2378374.0}, {"date": "2025-05-29", "close": 55.88, "volume": 2274793.0}, {"date": "2025-05-30", "close": 55.65, "volume": 6137670.0}, {"date": "2025-06-02", "close": 55.43, "volume": 3051389.0}, {"date": "2025-06-03", "close": 56.0, "volume": 3217998.0}, {"date": "2025-06-04", "close": 54.36, "volume": 4311560.0}, {"date": "2025-06-05", "close": 53.64, "volume": 3289347.0}, {"date": "2025-06-06", "close": 53.76, "volume": 2778621.0}, {"date": "2025-06-09", "close": 49.42, "volume": 10212990.0}, {"date": "2025-06-10", "close": 50.44, "volume": 5469582.0}, {"date": "2025-06-11", "close": 49.61, "volume": 6758413.0}, {"date": "2025-06-12", "close": 50.37, "volume": 5217097.0}, {"date": "2025-06-13", "close": 48.32, "volume": 6044990.0}, {"date": "2025-06-16", "close": 48.35, "volume": 5192329.0}, {"date": "2025-06-17", "close": 49.2, "volume": 4216129.0}, {"date": "2025-06-18", "close": 50.46, "volume": 4644114.0}, {"date": "2025-06-20", "close": 49.65, "volume": 5842068.0}, {"date": "2025-06-23", "close": 50.16, "volume": 3501355.0}, {"date": "2025-06-24", "close": 51.39, "volume": 3135640.0}, {"date": "2025-06-25", "close": 50.41, "volume": 2552077.0}, {"date": "2025-06-26", "close": 50.81, "volume": 2880997.0}, {"date": "2025-06-27", "close": 50.97, "volume": 5877252.0}, {"date": "2025-06-30", "close": 51.6, "volume": 4750672.0}, {"date": "2025-07-01", "close": 52.88, "volume": 5557084.0}, {"date": "2025-07-02", "close": 52.56, "volume": 4431436.0}, {"date": "2025-07-03", "close": 52.55, "volume": 2920079.0}, {"date": "2025-07-07", "close": 50.51, "volume": 3998508.0}, {"date": "2025-07-08", "close": 50.74, "volume": 4476649.0}, {"date": "2025-07-09", "close": 50.63, "volume": 7340610.0}, {"date": "2025-07-10", "close": 51.29, "volume": 3849752.0}, {"date": "2025-07-11", "close": 51.06, "volume": 2948066.0}, {"date": "2025-07-14", "close": 50.96, "volume": 2555869.0}, {"date": "2025-07-15", "close": 50.42, "volume": 2784261.0}, {"date": "2025-07-16", "close": 50.94, "volume": 4141806.0}, {"date": "2025-07-17", "close": 51.33, "volume": 3603489.0}, {"date": "2025-07-18", "close": 51.14, "volume": 2995908.0}, {"date": "2025-07-21", "close": 50.92, "volume": 2129223.0}, {"date": "2025-07-22", "close": 52.03, "volume": 2372329.0}, {"date": "2025-07-23", "close": 52.3, "volume": 2928869.0}, {"date": "2025-07-24", "close": 51.42, "volume": 2986928.0}, {"date": "2025-07-25", "close": 52.95, "volume": 4216070.0}, {"date": "2025-07-28", "close": 52.27, "volume": 3801858.0}, {"date": "2025-07-29", "close": 52.45, "volume": 2861706.0}, {"date": "2025-07-30", "close": 51.69, "volume": 4453730.0}, {"date": "2025-07-31", "close": 52.12, "volume": 7373093.0}, {"date": "2025-08-01", "close": 53.13, "volume": 5102656.0}, {"date": "2025-08-04", "close": 55.22, "volume": 5145063.0}, {"date": "2025-08-05", "close": 55.28, "volume": 5054743.0}, {"date": "2025-08-06", "close": 54.91, "volume": 4279519.0}, {"date": "2025-08-07", "close": 54.94, "volume": 4312979.0}, {"date": "2025-08-08", "close": 53.77, "volume": 4797656.0}, {"date": "2025-08-11", "close": 55.25, "volume": 3622587.0}, {"date": "2025-08-12", "close": 55.96, "volume": 3450532.0}, {"date": "2025-08-13", "close": 56.28, "volume": 2248201.0}, {"date": "2025-08-14", "close": 56.02, "volume": 1879767.0}, {"date": "2025-08-15", "close": 55.5, "volume": 2147076.0}, {"date": "2025-08-18", "close": 55.63, "volume": 1856910.0}, {"date": "2025-08-19", "close": 56.35, "volume": 2076431.0}, {"date": "2025-08-20", "close": 55.96, "volume": 2100329.0}, {"date": "2025-08-21", "close": 53.81, "volume": 3356897.0}, {"date": "2025-08-22", "close": 55.6, "volume": 2686057.0}, {"date": "2025-08-25", "close": 54.5, "volume": 2043699.0}, {"date": "2025-08-26", "close": 54.92, "volume": 3221270.0}, {"date": "2025-08-27", "close": 55.38, "volume": 2150608.0}, {"date": "2025-08-28", "close": 54.72, "volume": 1836355.0}, {"date": "2025-08-29", "close": 56.13, "volume": 3528201.0}, {"date": "2025-09-02", "close": 55.79, "volume": 2950812.0}, {"date": "2025-09-03", "close": 55.35, "volume": 3353542.0}, {"date": "2025-09-04", "close": 54.67, "volume": 3641773.0}, {"date": "2025-09-05", "close": 54.45, "volume": 2054332.0}, {"date": "2025-09-08", "close": 53.3, "volume": 3615138.0}, {"date": "2025-09-09", "close": 54.77, "volume": 3772383.0}, {"date": "2025-09-10", "close": 55.57, "volume": 8179474.0}, {"date": "2025-09-11", "close": 56.22, "volume": 5188339.0}, {"date": "2025-09-12", "close": 56.2, "volume": 2204452.0}, {"date": "2025-09-15", "close": 55.86, "volume": 2946408.0}, {"date": "2025-09-16", "close": 55.18, "volume": 3241156.0}, {"date": "2025-09-17", "close": 55.56, "volume": 2417619.0}, {"date": "2025-09-18", "close": 55.58, "volume": 2097505.0}, {"date": "2025-09-19", "close": 55.64, "volume": 5572351.0}, {"date": "2025-09-22", "close": 54.26, "volume": 4017430.0}, {"date": "2025-09-23", "close": 55.34, "volume": 2675028.0}, {"date": "2025-09-24", "close": 55.04, "volume": 2522925.0}, {"date": "2025-09-25", "close": 54.05, "volume": 3071038.0}, {"date": "2025-09-26", "close": 55.01, "volume": 2428657.0}, {"date": "2025-09-29", "close": 55.23, "volume": 3351983.0}, {"date": "2025-09-30", "close": 55.28, "volume": 2660269.0}, {"date": "2025-10-01", "close": 56.28, "volume": 3234302.0}, {"date": "2025-10-02", "close": 54.49, "volume": 5766708.0}, {"date": "2025-10-03", "close": 55.29, "volume": 2735623.0}, {"date": "2025-10-06", "close": 54.8, "volume": 3895272.0}, {"date": "2025-10-07", "close": 53.69, "volume": 3937687.0}, {"date": "2025-10-08", "close": 53.47, "volume": 5802905.0}, {"date": "2025-10-09", "close": 53.07, "volume": 3068825.0}, {"date": "2025-10-10", "close": 52.12, "volume": 3055159.0}, {"date": "2025-10-13", "close": 53.65, "volume": 2696236.0}, {"date": "2025-10-14", "close": 56.07, "volume": 3669873.0}, {"date": "2025-10-15", "close": 56.74, "volume": 2604115.0}, {"date": "2025-10-16", "close": 56.72, "volume": 2359035.0}, {"date": "2025-10-17", "close": 56.66, "volume": 2061157.0}, {"date": "2025-10-20", "close": 57.65, "volume": 2705446.0}, {"date": "2025-10-21", "close": 58.36, "volume": 2193628.0}, {"date": "2025-10-22", "close": 58.08, "volume": 2043233.0}, {"date": "2025-10-23", "close": 57.27, "volume": 2636412.0}, {"date": "2025-10-24", "close": 57.81, "volume": 1722244.0}, {"date": "2025-10-27", "close": 56.91, "volume": 3375823.0}, {"date": "2025-10-28", "close": 56.05, "volume": 3445625.0}, {"date": "2025-10-29", "close": 55.39, "volume": 3814078.0}, {"date": "2025-10-30", "close": 55.64, "volume": 2974315.0}, {"date": "2025-10-31", "close": 55.38, "volume": 4322527.0}, {"date": "2025-11-03", "close": 54.39, "volume": 4115087.0}, {"date": "2025-11-04", "close": 55.7, "volume": 2748803.0}, {"date": "2025-11-05", "close": 56.78, "volume": 4493335.0}, {"date": "2025-11-06", "close": 56.56, "volume": 2194818.0}, {"date": "2025-11-07", "close": 57.04, "volume": 2242816.0}, {"date": "2025-11-10", "close": 57.34, "volume": 2247304.0}, {"date": "2025-11-11", "close": 57.87, "volume": 2617583.0}, {"date": "2025-11-12", "close": 58.76, "volume": 2179370.0}, {"date": "2025-11-13", "close": 59.08, "volume": 2283709.0}, {"date": "2025-11-14", "close": 58.71, "volume": 1930238.0}, {"date": "2025-11-17", "close": 57.76, "volume": 3328636.0}, {"date": "2025-11-18", "close": 58.42, "volume": 2230833.0}, {"date": "2025-11-19", "close": 57.5, "volume": 3040617.0}, {"date": "2025-11-20", "close": 58.08, "volume": 4550508.0}, {"date": "2025-11-21", "close": 58.58, "volume": 5169914.0}, {"date": "2025-11-24", "close": 59.18, "volume": 6443380.0}, {"date": "2025-11-25", "close": 58.5, "volume": 2580952.0}, {"date": "2025-11-26", "close": 59.11, "volume": 2506842.0}, {"date": "2025-11-28", "close": 58.89, "volume": 1203100.0}, {"date": "2025-12-01", "close": 58.13, "volume": 2805458.0}, {"date": "2025-12-02", "close": 57.14, "volume": 3498488.0}, {"date": "2025-12-03", "close": 57.3, "volume": 2661395.0}, {"date": "2025-12-04", "close": 57.55, "volume": 2451951.0}, {"date": "2025-12-05", "close": 58.09, "volume": 2855539.0}, {"date": "2025-12-08", "close": 56.03, "volume": 4162451.0}, {"date": "2025-12-09", "close": 56.63, "volume": 2216592.0}, {"date": "2025-12-10", "close": 57.49, "volume": 3577113.0}, {"date": "2025-12-11", "close": 57.93, "volume": 3375348.0}, {"date": "2025-12-12", "close": 58.31, "volume": 2976370.0}, {"date": "2025-12-15", "close": 59.09, "volume": 2965250.0}, {"date": "2025-12-16", "close": 58.32, "volume": 2914433.0}, {"date": "2025-12-17", "close": 59.54, "volume": 3618368.0}, {"date": "2025-12-18", "close": 60.17, "volume": 3127581.0}, {"date": "2025-12-19", "close": 60.1, "volume": 8651069.0}, {"date": "2025-12-22", "close": 60.63, "volume": 2866717.0}, {"date": "2025-12-23", "close": 60.06, "volume": 2305245.0}, {"date": "2025-12-24", "close": 60.1, "volume": 1380432.0}, {"date": "2025-12-26", "close": 59.51, "volume": 1136137.0}, {"date": "2025-12-29", "close": 60.1, "volume": 3454031.0}, {"date": "2025-12-30", "close": 60.35, "volume": 2555984.0}, {"date": "2025-12-31", "close": 60.02, "volume": 3306487.0}, {"date": "2026-01-02", "close": 60.93, "volume": 2681078.0}, {"date": "2026-01-05", "close": 60.62, "volume": 4281441.0}, {"date": "2026-01-06", "close": 60.51, "volume": 4495539.0}, {"date": "2026-01-07", "close": 58.46, "volume": 2993279.0}, {"date": "2026-01-08", "close": 59.61, "volume": 3305148.0}, {"date": "2026-01-09", "close": 60.99, "volume": 2581028.0}, {"date": "2026-01-12", "close": 59.99, "volume": 2547938.0}, {"date": "2026-01-13", "close": 60.68, "volume": 1899507.0}, {"date": "2026-01-14", "close": 61.62, "volume": 2970729.0}, {"date": "2026-01-15", "close": 61.52, "volume": 3473631.0}, {"date": "2026-01-16", "close": 62.39, "volume": 2833276.0}, {"date": "2026-01-20", "close": 59.91, "volume": 4614892.0}, {"date": "2026-01-21", "close": 60.42, "volume": 3446097.0}, {"date": "2026-01-22", "close": 60.74, "volume": 2844168.0}, {"date": "2026-01-23", "close": 60.77, "volume": 2869213.0}, {"date": "2026-01-26", "close": 61.64, "volume": 2418759.0}, {"date": "2026-01-27", "close": 62.63, "volume": 2010662.0}, {"date": "2026-01-28", "close": 62.25, "volume": 1986314.0}, {"date": "2026-01-29", "close": 62.17, "volume": 2426030.0}, {"date": "2026-01-30", "close": 62.28, "volume": 4506950.0}, {"date": "2026-02-02", "close": 60.75, "volume": 4680983.0}, {"date": "2026-02-03", "close": 61.48, "volume": 3091886.0}, {"date": "2026-02-04", "close": 63.46, "volume": 3228719.0}, {"date": "2026-02-05", "close": 63.71, "volume": 2850693.0}, {"date": "2026-02-06", "close": 64.01, "volume": 2367743.0}, {"date": "2026-02-09", "close": 63.79, "volume": 2185086.0}, {"date": "2026-02-10", "close": 65.46, "volume": 2450014.0}, {"date": "2026-02-11", "close": 67.06, "volume": 2479583.0}, {"date": "2026-02-12", "close": 69.08, "volume": 6170971.0}, {"date": "2026-02-13", "close": 71.46, "volume": 4738195.0}, {"date": "2026-02-17", "close": 71.42, "volume": 4140247.0}, {"date": "2026-02-18", "close": 69.7, "volume": 4722751.0}, {"date": "2026-02-19", "close": 72.66, "volume": 5178997.0}, {"date": "2026-02-20", "close": 73.74, "volume": 3323080.0}, {"date": "2026-02-23", "close": 74.65, "volume": 2506043.0}, {"date": "2026-02-24", "close": 75.24, "volume": 3602009.0}, {"date": "2026-02-25", "close": 75.2, "volume": 2714096.0}, {"date": "2026-02-26", "close": 74.37, "volume": 2866951.0}, {"date": "2026-02-27", "close": 74.74, "volume": 4914263.0}, {"date": "2026-03-02", "close": 74.42, "volume": 3297366.0}, {"date": "2026-03-03", "close": 73.86, "volume": 3387255.0}, {"date": "2026-03-04", "close": 73.89, "volume": 3702307.0}, {"date": "2026-03-05", "close": 71.22, "volume": 4866067.0}, {"date": "2026-03-06", "close": 71.76, "volume": 4037443.0}, {"date": "2026-03-09", "close": 70.73, "volume": 5732262.0}, {"date": "2026-03-10", "close": 71.08, "volume": 3110675.0}, {"date": "2026-03-11", "close": 71.53, "volume": 4776180.0}, {"date": "2026-03-12", "close": 70.96, "volume": 3103003.0}, {"date": "2026-03-13", "close": 71.73, "volume": 2687649.0}, {"date": "2026-03-16", "close": 72.97, "volume": 3059475.0}, {"date": "2026-03-17", "close": 72.92, "volume": 3373347.0}, {"date": "2026-03-18", "close": 72.66, "volume": 2897808.0}, {"date": "2026-03-19", "close": 71.89, "volume": 3800788.0}, {"date": "2026-03-20", "close": 69.75, "volume": 8379729.0}, {"date": "2026-03-23", "close": 70.67, "volume": 2526148.0}, {"date": "2026-03-24", "close": 71.28, "volume": 2272687.0}, {"date": "2026-03-25", "close": 71.19, "volume": 1703452.0}, {"date": "2026-03-26", "close": 70.77, "volume": 2636327.0}, {"date": "2026-03-27", "close": 70.3, "volume": 3166464.0}, {"date": "2026-03-30", "close": 71.84, "volume": 3392092.0}, {"date": "2026-03-31", "close": 73.18, "volume": 4839329.0}, {"date": "2026-04-01", "close": 73.58, "volume": 3711608.0}, {"date": "2026-04-02", "close": 73.46, "volume": 2532798.0}, {"date": "2026-04-06", "close": 73.59, "volume": 2400212.0}, {"date": "2026-04-07", "close": 72.61, "volume": 2498974.0}, {"date": "2026-04-08", "close": 74.35, "volume": 3529698.0}, {"date": "2026-04-09", "close": 75.82, "volume": 2922340.0}, {"date": "2026-04-10", "close": 75.72, "volume": 1833018.0}, {"date": "2026-04-13", "close": 72.39, "volume": 3882159.0}, {"date": "2026-04-14", "close": 72.37, "volume": 2314941.0}, {"date": "2026-04-15", "close": 71.35, "volume": 2432913.0}, {"date": "2026-04-16", "close": 71.6, "volume": 2238393.0}, {"date": "2026-04-17", "close": 70.75, "volume": 3105846.0}, {"date": "2026-04-20", "close": 70.58, "volume": 1969076.0}, {"date": "2026-04-21", "close": 69.73, "volume": 2265618.0}, {"date": "2026-04-22", "close": 69.38, "volume": 1906257.0}, {"date": "2026-04-23", "close": 70.34, "volume": 2400472.0}, {"date": "2026-04-24", "close": 68.86, "volume": 3171894.0}, {"date": "2026-04-27", "close": 68.57, "volume": 2862881.0}, {"date": "2026-04-28", "close": 67.94, "volume": 2574756.0}, {"date": "2026-04-29", "close": 67.94, "volume": 3358666.0}, {"date": "2026-04-30", "close": 69.49, "volume": 4123881.0}, {"date": "2026-05-01", "close": 69.88, "volume": 4180156.0}, {"date": "2026-05-04", "close": 69.0, "volume": 2673321.0}, {"date": "2026-05-05", "close": 68.87, "volume": 1794313.0}, {"date": "2026-05-06", "close": 68.8, "volume": 2052243.0}, {"date": "2026-05-07", "close": 68.57, "volume": 3172087.0}, {"date": "2026-05-08", "close": 68.95, "volume": 1872014.0}, {"date": "2026-05-11", "close": 70.58, "volume": 2570409.0}, {"date": "2026-05-12", "close": 71.27, "volume": 2694761.0}, {"date": "2026-05-13", "close": 70.62, "volume": 1996481.0}, {"date": "2026-05-14", "close": 70.73, "volume": 1956933.0}, {"date": "2026-05-15", "close": 69.16, "volume": 2681324.0}, {"date": "2026-05-18", "close": 68.44, "volume": 6183779.0}, {"date": "2026-05-19", "close": 70.68, "volume": 3432410.0}, {"date": "2026-05-20", "close": 69.74, "volume": 2575059.0}, {"date": "2026-05-21", "close": 70.32, "volume": 2836500.0}, {"date": "2026-05-22", "close": 71.18, "volume": 1767719.0}, {"date": "2026-05-26", "close": 71.24, "volume": 1909007.0}, {"date": "2026-05-27", "close": 71.66, "volume": 1792095.0}, {"date": "2026-05-28", "close": 70.28, "volume": 2235894.0}, {"date": "2026-05-29", "close": 69.94, "volume": 5071645.0}, {"date": "2026-06-01", "close": 69.09, "volume": 2182736.0}, {"date": "2026-06-02", "close": 70.92, "volume": 2045469.0}, {"date": "2026-06-03", "close": 70.86, "volume": 3381390.0}, {"date": "2026-06-04", "close": 71.81, "volume": 2603429.0}, {"date": "2026-06-05", "close": 73.33, "volume": 2517908.0}, {"date": "2026-06-08", "close": 70.84, "volume": 2249880.0}, {"date": "2026-06-09", "close": 71.26, "volume": 1934040.0}, {"date": "2026-06-10", "close": 71.5, "volume": 1890544.0}, {"date": "2026-06-11", "close": 72.34, "volume": 1911401.0}, {"date": "2026-06-12", "close": 72.95, "volume": 1618413.0}, {"date": "2026-06-15", "close": 72.14, "volume": 1886684.0}, {"date": "2026-06-16", "close": 72.06, "volume": 1910774.0}, {"date": "2026-06-17", "close": 70.9, "volume": 2885696.0}, {"date": "2026-06-18", "close": 71.89, "volume": 5227825.0}, {"date": "2026-06-22", "close": 72.2, "volume": 2674965.0}, {"date": "2026-06-23", "close": 72.94, "volume": 2562837.0}, {"date": "2026-06-24", "close": 74.22, "volume": 2260253.0}, {"date": "2026-06-25", "close": 74.75, "volume": 2205831.0}, {"date": "2026-06-26", "close": 75.67, "volume": 3584864.0}, {"date": "2026-06-29", "close": 75.46, "volume": 1284809.0}, {"date": "2026-06-30", "close": 74.45, "volume": 2217565.0}, {"date": "2026-07-01", "close": 73.5, "volume": 1970900.0}, {"date": "2026-07-02", "close": 75.66, "volume": 2571561.0}, {"date": "2026-07-06", "close": 74.84, "volume": 2617304.0}, {"date": "2026-07-07", "close": 75.74, "volume": 3089180.0}, {"date": "2026-07-08", "close": 74.78, "volume": 1907881.0}, {"date": "2026-07-09", "close": 74.64, "volume": 1624331.0}, {"date": "2026-07-10", "close": 75.2, "volume": 1277467.0}, {"date": "2026-07-13", "close": 75.97, "volume": 2394583.0}, {"date": "2026-07-14", "close": 76.58, "volume": 2089041.0}, {"date": "2026-07-15", "close": 76.68, "volume": 1959672.0}, {"date": "2026-07-16", "close": 78.05, "volume": 2578998.0}, {"date": "2026-07-17", "close": 77.63, "volume": 2483774.0}, {"date": "2026-07-20", "close": 77.25, "volume": 1851933.0}, {"date": "2026-07-21", "close": 78.17, "volume": 2508672.0}, {"date": "2026-07-22", "close": 80.38, "volume": 2656663.0}, {"date": "2026-07-23", "close": 79.64, "volume": 3298331.0}, {"date": "2026-07-24", "close": 79.75, "volume": 1801301.0}, {"date": "2026-07-27", "close": 78.64, "volume": 2065086.0}, {"date": "2026-07-28", "close": 79.79, "volume": 2505954.0}, {"date": "2026-07-29", "close": 78.63, "volume": 1998475.0}, {"date": "2026-07-30", "close": 78.73, "volume": 2874684.0}, {"date": "2026-07-31", "close": 73.37, "volume": 6187587.0}, {"date": "2026-08-03", "close": 71.46, "volume": 3824297.0}, {"date": "2026-08-04", "close": 70.69, "volume": 6084011.0}, {"date": "2026-08-05", "close": 68.32, "volume": 4922281.0}, {"date": "2026-08-06", "close": 67.23, "volume": 4514369.0}, {"date": "2026-08-07", "close": 68.62, "volume": 3440978.0}], "refreshing": true}