{"ticker": "ES", "overview": {"cik": "72741", "ticker": "ES", "name": "EVERSOURCE ENERGY", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006421", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006411", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051906", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088698", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079426", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "2025 FORM 11-K EVERSOURCE", "accession": "0001628280-26-042799", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004348", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032278", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056267", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000573", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000284", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001104659-26-037912", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001104659-26-036087", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001104659-26-036085", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001104659-26-036077", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001261", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-03-04", "title": "Notice of proposed sale", "accession": "0001959173-26-001890", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "FORM 8-K", "accession": "0001104659-26-020565", "price_sensitive": true}, {"form": "4", "date": "2026-02-25", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000076", "price_sensitive": false}]}, "description": "EVERSOURCE ENERGY trades as ES on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 17 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $213.90K. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 213900.0, "net": -213900.0, "insiders": 1, "first_date": "2026-08-25", "last_date": "2026-08-25"}, "metrics": {"ticker": "ES", "has_prices": true, "as_of": "2026-08-07", "last": 72.33, "prev_close": 72.06, "change": 0.269999999999996, "change_pct": 0.0037468776019982794, "session_volume": 1491585.0, "vwap_5": 72.28466609838131, "vwap_20": 73.57746364175362, "vwap_60": 71.19762976849177, "vwap_250": 69.59503221868442, "high_52w": 76.21, "low_52w": 63.55, "avg_volume_20": 2352592.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000072741-26-000093", "src": "INSIDERS", "ticker": "ES", "cik": "72741", "company": "EVERSOURCE ENERGY", "company_raw": "EVERSOURCE ENERGY", "who": "Penelope M. Conner", "who_key": "Conner Penelope M", "role": "EVP-Cust Exp & Energy Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 213900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $214K of ES", "source_url": "https://www.sec.gov/Archives/edgar/data/1862314/000007274126000093/0000072741-26-000093-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100297}, {"id": "13DG-0002100119-26-000573", "src": "13DG", "ticker": "ES", "cik": "72741", "company": "EVERSOURCE ENERGY", "company_raw": "EVERSOURCE ENERGY", "who": "Energy Eversource", "who_key": "EVERSOURCE ENERGY", "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": "EVERSOURCE ENERGY crosses 5% of ES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/72741/0002100119-26-000573-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0002100121-26-000284", "src": "13DG", "ticker": "ES", "cik": "72741", "company": "EVERSOURCE ENERGY", "company_raw": "EVERSOURCE ENERGY", "who": "Energy Eversource", "who_key": "EVERSOURCE ENERGY", "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": "EVERSOURCE ENERGY crosses 5% of ES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/72741/0002100121-26-000284-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "HOUSE-2025-20032211-T46", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "01 - $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Eversource Energy", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads ES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584137}, {"id": "HOUSE-2025-20030291-T46", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "- $15,000\nF S: New\nS O: JP Morgan Brokerage Account\nEversource Energy", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in ES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826057}, {"id": "HOUSE-2025-20030296-T40", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "ST]\nF S: New\nS O: Merrill Lynch Long Term Growth\nJT Eversource Energy", "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": "Capitol Hill trade: Hon. Julie Johnson dumps ES ($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": 836137}, {"id": "HOUSE-2025-20026762-T19", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "0\nF S: New\nS O: Merrill Lynch Tax Efficient Core\nJT Eversource Energy", "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": "Hon. Julie Johnson files a buy in ES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945577}, {"id": "SENATE-ea190d963d924617b44e467b6fc05a93-0", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "Eversource Energy", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito sells ES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea190d96-3d92-4617-b44e-467b6fc05a93/", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466857}, {"id": "HOUSE-2023-20023816-T34", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "t Cap.\nGains >\n$200?\nS O: Morgan Stanley IRA - X142\nEversource Energy", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel dumps ES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658377}, {"id": "HOUSE-2023-20023404-T154", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nEversource Energy", "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": "On the Hill: Hon. Daniel Goldman sells ES ($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": 1741897}, {"id": "HOUSE-2023-20023194-T7", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nEversource Energy", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel files a buy in ES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799497}, {"id": "HOUSE-2023-20023083-T42", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "F S: New\nS O: John Marshall Collins Rollover IRA\nSP Eversource Energy", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren sells ES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811017}, {"id": "HOUSE-2023-20022653-T95", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nEversource Energy", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up ES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926217}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-32", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "Eversource Energy", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys ES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485097}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-32", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "Eversource Energy", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys ES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485097}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-86", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "Eversource Energy", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys ES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512457}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-86", "src": "CONGRESS", "ticker": "ES", "cik": "", "company": "EVERSOURCE ENERGY", "company_raw": "Eversource Energy", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys ES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512457}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000573", "src": "13DG", "ticker": "ES", "cik": "72741", "company": "EVERSOURCE ENERGY", "company_raw": "EVERSOURCE ENERGY", "who": "Energy Eversource", "who_key": "EVERSOURCE ENERGY", "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": "EVERSOURCE ENERGY crosses 5% of ES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/72741/0002100119-26-000573-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0002100121-26-000284", "src": "13DG", "ticker": "ES", "cik": "72741", "company": "EVERSOURCE ENERGY", "company_raw": "EVERSOURCE ENERGY", "who": "Energy Eversource", "who_key": "EVERSOURCE ENERGY", "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": "EVERSOURCE ENERGY crosses 5% of ES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/72741/0002100121-26-000284-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}], "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": "Eversource Energy (D/B/A) Common Stock", "new_value": "EVERSOURCE ENERGY", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000072741", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000072741", "applied": 1, "detected_at": "2026-10-24T10:53:47.123364"}]}, "key_people": [{"who": "Penelope M. Conner", "who_key": "Conner Penelope M", "role": "EVP-Cust Exp & Energy Strategy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 213900.0, "net": -213900.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213900.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862314/000007274126000093/0000072741-26-000093-index.htm"}], "latest": {"action": "SELL", "amount": 213900.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862314/000007274126000093/0000072741-26-000093-index.htm"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea190d96-3d92-4617-b44e-467b6fc05a93/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea190d96-3d92-4617-b44e-467b6fc05a93/"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"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": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.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. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.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"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}], "activity": [{"date": "2026-08-25", "net": -213900.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006421", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006411", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051906", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088698", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079426", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "2025 FORM 11-K EVERSOURCE", "accession": "0001628280-26-042799", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004348", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032278", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056267", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000573", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000284", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001104659-26-037912", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001104659-26-036087", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001104659-26-036085", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001104659-26-036077", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001261", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-03-04", "title": "Notice of proposed sale", "accession": "0001959173-26-001890", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "FORM 8-K", "accession": "0001104659-26-020565", "price_sensitive": true}, {"form": "4", "date": "2026-02-25", "title": "PRIMARY DOCUMENT", "accession": "0000072741-26-000076", "price_sensitive": false}], "performance": {"ticker": "ES", "has_prices": true, "summary": {"n": 8, "avg": 0.18050259665811058, "win_rate": 0.875, "best": 0.3332718894009216, "worst": -0.044391597304795874, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 54.25, "return": 0.3332718894009216}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 56.61, "return": 0.27768945416004237}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-02", "score": 0.0, "ref_price": 70.01, "return": 0.03313812312526772}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 75.69, "return": -0.044391597304795874}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 59.44, "return": 0.21685733512786004}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 59.44, "return": 0.21685733512786004}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 60.01, "return": 0.20529911681386437}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 60.01, "return": 0.20529911681386437}]}, "price_series": [{"date": "2016-08-08", "close": 56.77, "volume": 1479810.0}, {"date": "2016-08-09", "close": 56.84, "volume": 799673.0}, {"date": "2016-08-10", "close": 56.94, "volume": 720754.0}, {"date": "2016-08-11", "close": 57.15, "volume": 986407.0}, {"date": "2016-08-12", "close": 57.25, "volume": 650388.0}, {"date": "2016-08-15", "close": 56.37, "volume": 1176219.0}, {"date": "2016-08-16", "close": 55.47, "volume": 1421675.0}, {"date": "2016-08-17", "close": 55.77, "volume": 4311306.0}, {"date": "2016-08-18", "close": 56.53, "volume": 2493352.0}, {"date": "2016-08-19", "close": 55.54, "volume": 1538827.0}, {"date": "2016-08-22", "close": 55.63, "volume": 1015029.0}, {"date": "2016-08-23", "close": 55.28, "volume": 959658.0}, {"date": "2016-08-24", "close": 55.34, "volume": 1140696.0}, {"date": "2016-08-25", "close": 55.27, "volume": 1138281.0}, {"date": "2016-08-26", "close": 54.12, "volume": 1401656.0}, {"date": "2016-08-29", "close": 54.37, "volume": 995092.0}, {"date": "2016-08-30", "close": 53.74, "volume": 1202774.0}, {"date": "2016-08-31", "close": 53.97, "volume": 1439215.0}, {"date": "2016-09-01", "close": 53.59, "volume": 1134068.0}, {"date": "2016-09-02", "close": 54.37, "volume": 1624840.0}, {"date": "2016-09-06", "close": 54.96, "volume": 1352243.0}, {"date": "2016-09-07", "close": 54.87, "volume": 903239.0}, {"date": "2016-09-08", "close": 55.01, "volume": 1009668.0}, {"date": "2016-09-09", "close": 53.25, "volume": 2738763.0}, {"date": "2016-09-12", "close": 54.31, "volume": 2766196.0}, {"date": "2016-09-13", "close": 53.61, "volume": 2782237.0}, {"date": "2016-09-14", "close": 53.7, "volume": 1651379.0}, {"date": "2016-09-15", "close": 53.77, "volume": 1273242.0}, {"date": "2016-09-16", "close": 54.18, "volume": 2736488.0}, {"date": "2016-09-19", "close": 54.59, "volume": 1426072.0}, {"date": "2016-09-20", "close": 54.43, "volume": 1633060.0}, {"date": "2016-09-21", "close": 55.45, "volume": 1979638.0}, {"date": "2016-09-22", "close": 55.82, "volume": 1871919.0}, {"date": "2016-09-23", "close": 56.23, "volume": 1731630.0}, {"date": "2016-09-26", "close": 56.34, "volume": 1769395.0}, {"date": "2016-09-27", "close": 55.41, "volume": 1374881.0}, {"date": "2016-09-28", "close": 55.24, "volume": 1120563.0}, {"date": "2016-09-29", "close": 54.69, "volume": 1196956.0}, {"date": "2016-09-30", "close": 54.18, "volume": 2550587.0}, {"date": "2016-10-03", "close": 53.54, "volume": 1676974.0}, {"date": "2016-10-04", "close": 52.61, "volume": 2520209.0}, {"date": "2016-10-05", "close": 52.56, "volume": 2671490.0}, {"date": "2016-10-06", "close": 52.72, "volume": 1808667.0}, {"date": "2016-10-07", "close": 52.44, "volume": 1509703.0}, {"date": "2016-10-10", "close": 52.76, "volume": 1111637.0}, {"date": "2016-10-11", "close": 51.98, "volume": 1781306.0}, {"date": "2016-10-12", "close": 52.58, "volume": 2211941.0}, {"date": "2016-10-13", "close": 53.3, "volume": 1850793.0}, {"date": "2016-10-14", "close": 53.18, "volume": 1412901.0}, {"date": "2016-10-17", "close": 53.75, "volume": 1455058.0}, {"date": "2016-10-18", "close": 54.13, "volume": 1308834.0}, {"date": "2016-10-19", "close": 53.97, "volume": 1629979.0}, {"date": "2016-10-20", "close": 54.12, "volume": 1070002.0}, {"date": "2016-10-21", "close": 54.0, "volume": 1826595.0}, {"date": "2016-10-24", "close": 54.13, "volume": 1008688.0}, {"date": "2016-10-25", "close": 54.3, "volume": 1260653.0}, {"date": "2016-10-26", "close": 54.31, "volume": 1584856.0}, {"date": "2016-10-27", "close": 53.91, "volume": 1534882.0}, {"date": "2016-10-28", "close": 54.2, "volume": 867832.0}, {"date": "2016-10-31", "close": 55.06, "volume": 1490144.0}, {"date": "2016-11-01", "close": 54.08, "volume": 1378416.0}, {"date": "2016-11-02", "close": 53.44, "volume": 2505025.0}, {"date": "2016-11-03", "close": 53.38, "volume": 1749289.0}, {"date": "2016-11-04", "close": 53.18, "volume": 1658265.0}, {"date": "2016-11-07", "close": 54.29, "volume": 1282265.0}, {"date": "2016-11-08", "close": 55.03, "volume": 1901499.0}, {"date": "2016-11-09", "close": 53.23, "volume": 2228085.0}, {"date": "2016-11-10", "close": 52.34, "volume": 3051583.0}, {"date": "2016-11-11", "close": 51.95, "volume": 1548674.0}, {"date": "2016-11-14", "close": 51.69, "volume": 1553600.0}, {"date": "2016-11-15", "close": 52.43, "volume": 1437762.0}, {"date": "2016-11-16", "close": 51.97, "volume": 1568112.0}, {"date": "2016-11-17", "close": 52.2, "volume": 872342.0}, {"date": "2016-11-18", "close": 51.82, "volume": 1099804.0}, {"date": "2016-11-21", "close": 52.2, "volume": 1440109.0}, {"date": "2016-11-22", "close": 52.45, "volume": 2331778.0}, {"date": "2016-11-23", "close": 51.74, "volume": 1340990.0}, {"date": "2016-11-25", "close": 52.59, "volume": 829574.0}, {"date": "2016-11-28", "close": 53.84, "volume": 2371713.0}, {"date": "2016-11-29", "close": 53.75, "volume": 1927849.0}, {"date": "2016-11-30", "close": 51.62, "volume": 2733872.0}, {"date": "2016-12-01", "close": 51.1, "volume": 1783026.0}, {"date": "2016-12-02", "close": 51.68, "volume": 2039612.0}, {"date": "2016-12-05", "close": 51.93, "volume": 1639724.0}, {"date": "2016-12-06", "close": 52.01, "volume": 1436714.0}, {"date": "2016-12-07", "close": 52.97, "volume": 1643522.0}, {"date": "2016-12-08", "close": 53.3, "volume": 1623314.0}, {"date": "2016-12-09", "close": 53.76, "volume": 1538782.0}, {"date": "2016-12-12", "close": 54.29, "volume": 1674304.0}, {"date": "2016-12-13", "close": 54.55, "volume": 1370177.0}, {"date": "2016-12-14", "close": 53.07, "volume": 1424652.0}, {"date": "2016-12-15", "close": 53.68, "volume": 1470677.0}, {"date": "2016-12-16", "close": 54.57, "volume": 2365386.0}, {"date": "2016-12-19", "close": 55.07, "volume": 1545524.0}, {"date": "2016-12-20", "close": 55.26, "volume": 1282540.0}, {"date": "2016-12-21", "close": 54.95, "volume": 938884.0}, {"date": "2016-12-22", "close": 55.44, "volume": 1296164.0}, {"date": "2016-12-23", "close": 55.46, "volume": 760070.0}, {"date": "2016-12-27", "close": 55.38, "volume": 817779.0}, {"date": "2016-12-28", "close": 54.72, "volume": 790063.0}, {"date": "2016-12-29", "close": 55.57, "volume": 1187299.0}, {"date": "2016-12-30", "close": 55.23, "volume": 1447375.0}, {"date": "2017-01-03", "close": 55.08, "volume": 1123173.0}, {"date": "2017-01-04", "close": 55.27, "volume": 1264613.0}, {"date": "2017-01-05", "close": 55.28, "volume": 1590713.0}, {"date": "2017-01-06", "close": 55.26, "volume": 1224249.0}, {"date": "2017-01-09", "close": 54.57, "volume": 1303493.0}, {"date": "2017-01-10", "close": 54.28, "volume": 1609446.0}, {"date": "2017-01-11", "close": 55.06, "volume": 1369592.0}, {"date": "2017-01-12", "close": 55.31, "volume": 1353903.0}, {"date": "2017-01-13", "close": 55.15, "volume": 1053547.0}, {"date": "2017-01-17", "close": 55.72, "volume": 1303612.0}, {"date": "2017-01-18", "close": 55.52, "volume": 1288955.0}, {"date": "2017-01-19", "close": 55.07, "volume": 1232674.0}, {"date": "2017-01-20", "close": 55.0, "volume": 1373740.0}, {"date": "2017-01-23", "close": 54.74, "volume": 1913861.0}, {"date": "2017-01-24", "close": 54.55, "volume": 1220219.0}, {"date": "2017-01-25", "close": 54.3, "volume": 1134898.0}, {"date": "2017-01-26", "close": 54.53, "volume": 1541900.0}, {"date": "2017-01-27", "close": 54.25, "volume": 1319127.0}, {"date": "2017-01-30", "close": 54.43, "volume": 1240505.0}, {"date": "2017-01-31", "close": 55.32, "volume": 1572023.0}, {"date": "2017-02-01", "close": 54.7, "volume": 1298555.0}, {"date": "2017-02-02", "close": 55.35, "volume": 1099930.0}, {"date": "2017-02-03", "close": 55.72, "volume": 1933822.0}, {"date": "2017-02-06", "close": 55.68, "volume": 900023.0}, {"date": "2017-02-07", "close": 55.78, "volume": 784408.0}, {"date": "2017-02-08", "close": 56.49, "volume": 1341627.0}, {"date": "2017-02-09", "close": 56.05, "volume": 1087675.0}, {"date": "2017-02-10", "close": 56.42, "volume": 700572.0}, {"date": "2017-02-13", "close": 56.49, "volume": 1000221.0}, {"date": "2017-02-14", "close": 55.95, "volume": 1048944.0}, {"date": "2017-02-15", "close": 55.76, "volume": 995591.0}, {"date": "2017-02-16", "close": 56.29, "volume": 1009410.0}, {"date": "2017-02-17", "close": 56.15, "volume": 1529703.0}, {"date": "2017-02-21", "close": 56.84, "volume": 1333298.0}, {"date": "2017-02-22", "close": 57.6, "volume": 1856964.0}, {"date": "2017-02-23", "close": 58.12, "volume": 1902063.0}, {"date": "2017-02-24", "close": 59.03, "volume": 2113240.0}, {"date": "2017-02-27", "close": 58.72, "volume": 1333660.0}, {"date": "2017-02-28", "close": 58.66, "volume": 1927619.0}, {"date": "2017-03-01", "close": 58.19, "volume": 1787799.0}, {"date": "2017-03-02", "close": 58.59, "volume": 1255390.0}, {"date": "2017-03-03", "close": 58.28, "volume": 1674099.0}, {"date": "2017-03-06", "close": 58.35, "volume": 1539574.0}, {"date": "2017-03-07", "close": 58.56, "volume": 1652819.0}, {"date": "2017-03-08", "close": 57.52, "volume": 1324516.0}, {"date": "2017-03-09", "close": 57.38, "volume": 1025181.0}, {"date": "2017-03-10", "close": 57.71, "volume": 1221174.0}, {"date": "2017-03-13", "close": 58.04, "volume": 2027011.0}, {"date": "2017-03-14", "close": 58.33, "volume": 1630834.0}, {"date": "2017-03-15", "close": 59.13, "volume": 2074102.0}, {"date": "2017-03-16", "close": 58.54, "volume": 1047648.0}, {"date": "2017-03-17", "close": 58.93, "volume": 3335934.0}, {"date": "2017-03-20", "close": 58.48, "volume": 1318390.0}, {"date": "2017-03-21", "close": 59.44, "volume": 1782516.0}, {"date": "2017-03-22", "close": 59.71, "volume": 1513729.0}, {"date": "2017-03-23", "close": 59.67, "volume": 1245475.0}, {"date": "2017-03-24", "close": 60.01, "volume": 1310636.0}, {"date": "2017-03-27", "close": 59.55, "volume": 1370456.0}, {"date": "2017-03-28", "close": 59.49, "volume": 1749675.0}, {"date": "2017-03-29", "close": 59.07, "volume": 1453839.0}, {"date": "2017-03-30", "close": 58.62, "volume": 1186110.0}, {"date": "2017-03-31", "close": 58.78, "volume": 1670736.0}, {"date": "2017-04-03", "close": 58.89, "volume": 1205263.0}, {"date": "2017-04-04", "close": 58.86, "volume": 2147752.0}, {"date": "2017-04-05", "close": 59.41, "volume": 1729044.0}, {"date": "2017-04-06", "close": 59.54, "volume": 1714032.0}, {"date": "2017-04-07", "close": 59.4, "volume": 1645239.0}, {"date": "2017-04-10", "close": 59.28, "volume": 1036410.0}, {"date": "2017-04-11", "close": 59.21, "volume": 1214913.0}, {"date": "2017-04-12", "close": 59.88, "volume": 1280363.0}, {"date": "2017-04-13", "close": 59.62, "volume": 1057962.0}, {"date": "2017-04-17", "close": 60.29, "volume": 1513553.0}, {"date": "2017-04-18", "close": 60.14, "volume": 1385727.0}, {"date": "2017-04-19", "close": 59.64, "volume": 1414727.0}, {"date": "2017-04-20", "close": 59.44, "volume": 1125177.0}, {"date": "2017-04-21", "close": 59.8, "volume": 1286756.0}, {"date": "2017-04-24", "close": 60.03, "volume": 1026113.0}, {"date": "2017-04-25", "close": 60.0, "volume": 1340043.0}, {"date": "2017-04-26", "close": 59.74, "volume": 1102346.0}, {"date": "2017-04-27", "close": 59.77, "volume": 1489466.0}, {"date": "2017-04-28", "close": 59.4, "volume": 2029118.0}, {"date": "2017-05-01", "close": 59.14, "volume": 861250.0}, {"date": "2017-05-02", "close": 59.22, "volume": 1160937.0}, {"date": "2017-05-03", "close": 59.11, "volume": 952020.0}, {"date": "2017-05-04", "close": 59.49, "volume": 1308714.0}, {"date": "2017-05-05", "close": 59.55, "volume": 926481.0}, {"date": "2017-05-08", "close": 59.76, "volume": 1133282.0}, {"date": "2017-05-09", "close": 59.35, "volume": 899743.0}, {"date": "2017-05-10", "close": 59.23, "volume": 1168217.0}, {"date": "2017-05-11", "close": 59.48, "volume": 1270083.0}, {"date": "2017-05-12", "close": 59.88, "volume": 805976.0}, {"date": "2017-05-15", "close": 60.15, "volume": 829303.0}, {"date": "2017-05-16", "close": 59.63, "volume": 1076374.0}, {"date": "2017-05-17", "close": 60.19, "volume": 1180229.0}, {"date": "2017-05-18", "close": 60.24, "volume": 1495009.0}, {"date": "2017-05-19", "close": 60.11, "volume": 1683435.0}, {"date": "2017-05-22", "close": 60.74, "volume": 1060024.0}, {"date": "2017-05-23", "close": 61.14, "volume": 2430493.0}, {"date": "2017-05-24", "close": 61.41, "volume": 1023325.0}, {"date": "2017-05-25", "close": 61.84, "volume": 909759.0}, {"date": "2017-05-26", "close": 61.4, "volume": 825893.0}, {"date": "2017-05-30", "close": 61.48, "volume": 908389.0}, {"date": "2017-05-31", "close": 62.07, "volume": 1565348.0}, {"date": "2017-06-01", "close": 62.35, "volume": 1278582.0}, {"date": "2017-06-02", "close": 62.37, "volume": 2205901.0}, {"date": "2017-06-05", "close": 62.29, "volume": 1486604.0}, {"date": "2017-06-06", "close": 62.16, "volume": 1771130.0}, {"date": "2017-06-07", "close": 62.58, "volume": 1744712.0}, {"date": "2017-06-08", "close": 62.11, "volume": 1502153.0}, {"date": "2017-06-09", "close": 62.3, "volume": 1226852.0}, {"date": "2017-06-12", "close": 62.25, "volume": 1207869.0}, {"date": "2017-06-13", "close": 62.16, "volume": 1011809.0}, {"date": "2017-06-14", "close": 62.45, "volume": 1059594.0}, {"date": "2017-06-15", "close": 62.62, "volume": 1008784.0}, {"date": "2017-06-16", "close": 63.24, "volume": 2929866.0}, {"date": "2017-06-19", "close": 62.79, "volume": 966263.0}, {"date": "2017-06-20", "close": 62.85, "volume": 905254.0}, {"date": "2017-06-21", "close": 62.72, "volume": 1168187.0}, {"date": "2017-06-22", "close": 62.2, "volume": 843323.0}, {"date": "2017-06-23", "close": 62.25, "volume": 1485240.0}, {"date": "2017-06-26", "close": 62.66, "volume": 1050308.0}, {"date": "2017-06-27", "close": 61.99, "volume": 1780051.0}, {"date": "2017-06-28", "close": 61.23, "volume": 985541.0}, {"date": "2017-06-29", "close": 60.7, "volume": 1076520.0}, {"date": "2017-06-30", "close": 60.71, "volume": 1799256.0}, {"date": "2017-07-03", "close": 60.41, "volume": 798733.0}, {"date": "2017-07-05", "close": 60.07, "volume": 1414918.0}, {"date": "2017-07-06", "close": 59.99, "volume": 1334866.0}, {"date": "2017-07-07", "close": 60.07, "volume": 1135903.0}, {"date": "2017-07-10", "close": 59.91, "volume": 1320979.0}, {"date": "2017-07-11", "close": 59.82, "volume": 1245091.0}, {"date": "2017-07-12", "close": 60.02, "volume": 1616767.0}, {"date": "2017-07-13", "close": 59.9, "volume": 1325347.0}, {"date": "2017-07-14", "close": 60.22, "volume": 932541.0}, {"date": "2017-07-17", "close": 60.32, "volume": 902516.0}, {"date": "2017-07-18", "close": 60.44, "volume": 979401.0}, {"date": "2017-07-19", "close": 60.67, "volume": 862788.0}, {"date": "2017-07-20", "close": 61.21, "volume": 968391.0}, {"date": "2017-07-21", "close": 61.54, "volume": 1223705.0}, {"date": "2017-07-24", "close": 60.74, "volume": 1066630.0}, {"date": "2017-07-25", "close": 60.48, "volume": 886289.0}, {"date": "2017-07-26", "close": 60.94, "volume": 944843.0}, {"date": "2017-07-27", "close": 60.71, "volume": 2204710.0}, {"date": "2017-07-28", "close": 60.53, "volume": 1116938.0}, {"date": "2017-07-31", "close": 60.79, "volume": 1196692.0}, {"date": "2017-08-01", "close": 60.89, "volume": 1807252.0}, {"date": "2017-08-02", "close": 61.06, "volume": 1153709.0}, {"date": "2017-08-03", "close": 61.88, "volume": 1954996.0}, {"date": "2017-08-04", "close": 61.58, "volume": 1175032.0}, {"date": "2017-08-07", "close": 62.05, "volume": 1525837.0}, {"date": "2017-08-08", "close": 62.31, "volume": 1030576.0}, {"date": "2017-08-09", "close": 61.73, "volume": 1427627.0}, {"date": "2017-08-10", "close": 62.22, "volume": 2116599.0}, {"date": "2017-08-11", "close": 61.86, "volume": 1416436.0}, {"date": "2017-08-14", "close": 62.17, "volume": 892440.0}, {"date": "2017-08-15", "close": 62.57, "volume": 961937.0}, {"date": "2017-08-16", "close": 62.8, "volume": 836069.0}, {"date": "2017-08-17", "close": 62.46, "volume": 1091503.0}, {"date": "2017-08-18", "close": 63.06, "volume": 1481023.0}, {"date": "2017-08-21", "close": 62.97, "volume": 1271861.0}, {"date": "2017-08-22", "close": 62.91, "volume": 2193436.0}, {"date": "2017-08-23", "close": 63.14, "volume": 1531577.0}, {"date": "2017-08-24", "close": 62.97, "volume": 1394386.0}, {"date": "2017-08-25", "close": 63.08, "volume": 1325430.0}, {"date": "2017-08-28", "close": 63.27, "volume": 1147000.0}, {"date": "2017-08-29", "close": 63.29, "volume": 647325.0}, {"date": "2017-08-30", "close": 63.24, "volume": 883110.0}, {"date": "2017-08-31", "close": 63.0, "volume": 1782221.0}, {"date": "2017-09-01", "close": 62.57, "volume": 1102478.0}, {"date": "2017-09-05", "close": 62.95, "volume": 1316955.0}, {"date": "2017-09-06", "close": 62.61, "volume": 1769618.0}, {"date": "2017-09-07", "close": 63.2, "volume": 1582249.0}, {"date": "2017-09-08", "close": 63.49, "volume": 1127778.0}, {"date": "2017-09-11", "close": 64.11, "volume": 1393913.0}, {"date": "2017-09-12", "close": 62.64, "volume": 1289088.0}, {"date": "2017-09-13", "close": 62.37, "volume": 1104532.0}, {"date": "2017-09-14", "close": 63.05, "volume": 1445985.0}, {"date": "2017-09-15", "close": 62.86, "volume": 2129562.0}, {"date": "2017-09-18", "close": 61.69, "volume": 1450362.0}, {"date": "2017-09-19", "close": 61.77, "volume": 1447286.0}, {"date": "2017-09-20", "close": 61.48, "volume": 1573644.0}, {"date": "2017-09-21", "close": 61.44, "volume": 1125424.0}, {"date": "2017-09-22", "close": 60.71, "volume": 1678498.0}, {"date": "2017-09-25", "close": 61.47, "volume": 1283643.0}, {"date": "2017-09-26", "close": 61.34, "volume": 1218864.0}, {"date": "2017-09-27", "close": 60.43, "volume": 1140996.0}, {"date": "2017-09-28", "close": 60.57, "volume": 2710185.0}, {"date": "2017-09-29", "close": 60.44, "volume": 3064070.0}, {"date": "2017-10-02", "close": 60.38, "volume": 1300873.0}, {"date": "2017-10-03", "close": 60.21, "volume": 1624956.0}, {"date": "2017-10-04", "close": 60.79, "volume": 1585696.0}, {"date": "2017-10-05", "close": 60.63, "volume": 1113634.0}, {"date": "2017-10-06", "close": 60.38, "volume": 1593617.0}, {"date": "2017-10-09", "close": 60.32, "volume": 1774299.0}, {"date": "2017-10-10", "close": 60.66, "volume": 1637362.0}, {"date": "2017-10-11", "close": 61.3, "volume": 1832871.0}, {"date": "2017-10-12", "close": 61.67, "volume": 1774037.0}, {"date": "2017-10-13", "close": 61.65, "volume": 1482702.0}, {"date": "2017-10-16", "close": 61.2, "volume": 2079225.0}, {"date": "2017-10-17", "close": 61.74, "volume": 1393852.0}, {"date": "2017-10-18", "close": 61.44, "volume": 1050046.0}, {"date": "2017-10-19", "close": 62.06, "volume": 1630212.0}, {"date": "2017-10-20", "close": 62.13, "volume": 1017098.0}, {"date": "2017-10-23", "close": 62.37, "volume": 1401158.0}, {"date": "2017-10-24", "close": 62.42, "volume": 1703870.0}, {"date": "2017-10-25", "close": 62.33, "volume": 2062640.0}, {"date": "2017-10-26", "close": 62.24, "volume": 1615914.0}, {"date": "2017-10-27", "close": 62.79, "volume": 1266391.0}, {"date": "2017-10-30", "close": 62.49, "volume": 1925123.0}, {"date": "2017-10-31", "close": 62.64, "volume": 1965409.0}, {"date": "2017-11-01", "close": 62.68, "volume": 2622800.0}, {"date": "2017-11-02", "close": 63.23, "volume": 1997989.0}, {"date": "2017-11-03", "close": 63.54, "volume": 1381888.0}, {"date": "2017-11-06", "close": 63.7, "volume": 2325882.0}, {"date": "2017-11-07", "close": 64.52, "volume": 1990206.0}, {"date": "2017-11-08", "close": 64.63, "volume": 2110831.0}, {"date": "2017-11-09", "close": 64.68, "volume": 1300941.0}, {"date": "2017-11-10", "close": 64.07, "volume": 1555607.0}, {"date": "2017-11-13", "close": 64.76, "volume": 1423820.0}, {"date": "2017-11-14", "close": 65.81, "volume": 1761230.0}, {"date": "2017-11-15", "close": 65.0, "volume": 1608337.0}, {"date": "2017-11-16", "close": 64.89, "volume": 1677272.0}, {"date": "2017-11-17", "close": 64.21, "volume": 1602410.0}, {"date": "2017-11-20", "close": 63.84, "volume": 1486005.0}, {"date": "2017-11-21", "close": 63.93, "volume": 1302279.0}, {"date": "2017-11-22", "close": 63.81, "volume": 1466007.0}, {"date": "2017-11-24", "close": 64.33, "volume": 621455.0}, {"date": "2017-11-27", "close": 64.42, "volume": 1058884.0}, {"date": "2017-11-28", "close": 64.56, "volume": 1217720.0}, {"date": "2017-11-29", "close": 64.61, "volume": 1599404.0}, {"date": "2017-11-30", "close": 64.85, "volume": 3708376.0}, {"date": "2017-12-01", "close": 65.43, "volume": 3423591.0}, {"date": "2017-12-04", "close": 65.48, "volume": 2108879.0}, {"date": "2017-12-05", "close": 64.88, "volume": 2019634.0}, {"date": "2017-12-06", "close": 65.11, "volume": 1596502.0}, {"date": "2017-12-07", "close": 64.91, "volume": 2394976.0}, {"date": "2017-12-08", "close": 65.22, "volume": 1741416.0}, {"date": "2017-12-11", "close": 65.7, "volume": 1545045.0}, {"date": "2017-12-12", "close": 64.21, "volume": 1701865.0}, {"date": "2017-12-13", "close": 65.08, "volume": 1931775.0}, {"date": "2017-12-14", "close": 64.78, "volume": 1749091.0}, {"date": "2017-12-15", "close": 64.62, "volume": 2786529.0}, {"date": "2017-12-18", "close": 63.91, "volume": 1426293.0}, {"date": "2017-12-19", "close": 62.59, "volume": 1341478.0}, {"date": "2017-12-20", "close": 62.22, "volume": 1012556.0}, {"date": "2017-12-21", "close": 61.98, "volume": 1579164.0}, {"date": "2017-12-22", "close": 62.37, "volume": 1231506.0}, {"date": "2017-12-26", "close": 61.96, "volume": 653846.0}, {"date": "2017-12-27", "close": 62.53, "volume": 1139020.0}, {"date": "2017-12-28", "close": 62.95, "volume": 1033887.0}, {"date": "2017-12-29", "close": 63.18, "volume": 1538409.0}, {"date": "2018-01-02", "close": 63.15, "volume": 4243895.0}, {"date": "2018-01-03", "close": 62.59, "volume": 2311972.0}, {"date": "2018-01-04", "close": 61.71, "volume": 2300313.0}, {"date": "2018-01-05", "close": 61.82, "volume": 2265065.0}, {"date": "2018-01-08", "close": 62.25, "volume": 1804643.0}, {"date": "2018-01-09", "close": 61.78, "volume": 2255305.0}, {"date": "2018-01-10", "close": 61.32, "volume": 1716249.0}, {"date": "2018-01-11", "close": 61.52, "volume": 1822444.0}, {"date": "2018-01-12", "close": 61.35, "volume": 2804661.0}, {"date": "2018-01-16", "close": 60.95, "volume": 2079334.0}, {"date": "2018-01-17", "close": 61.65, "volume": 1985958.0}, {"date": "2018-01-18", "close": 60.81, "volume": 4200727.0}, {"date": "2018-01-19", "close": 60.79, "volume": 2152364.0}, {"date": "2018-01-22", "close": 60.76, "volume": 2493408.0}, {"date": "2018-01-23", "close": 61.12, "volume": 3995721.0}, {"date": "2018-01-24", "close": 61.13, "volume": 4666571.0}, {"date": "2018-01-25", "close": 64.57, "volume": 6160664.0}, {"date": "2018-01-26", "close": 64.07, "volume": 3695086.0}, {"date": "2018-01-29", "close": 62.44, "volume": 2827131.0}, {"date": "2018-01-30", "close": 62.56, "volume": 2353049.0}, {"date": "2018-01-31", "close": 63.09, "volume": 2518079.0}, {"date": "2018-02-01", "close": 60.16, "volume": 5772310.0}, {"date": "2018-02-02", "close": 59.35, "volume": 6519772.0}, {"date": "2018-02-05", "close": 58.33, "volume": 4074798.0}, {"date": "2018-02-06", "close": 57.54, "volume": 3545948.0}, {"date": "2018-02-07", "close": 56.89, "volume": 3217674.0}, {"date": "2018-02-08", "close": 56.11, "volume": 2462760.0}, {"date": "2018-02-09", "close": 57.02, "volume": 2749817.0}, {"date": "2018-02-12", "close": 57.53, "volume": 2176612.0}, {"date": "2018-02-13", "close": 57.62, "volume": 1736461.0}, {"date": "2018-02-14", "close": 57.58, "volume": 2544376.0}, {"date": "2018-02-15", "close": 58.57, "volume": 3189243.0}, {"date": "2018-02-16", "close": 59.12, "volume": 1509747.0}, {"date": "2018-02-20", "close": 58.17, "volume": 1145147.0}, {"date": "2018-02-21", "close": 57.36, "volume": 1900574.0}, {"date": "2018-02-22", "close": 57.48, "volume": 3204831.0}, {"date": "2018-02-23", "close": 59.47, "volume": 2514179.0}, {"date": "2018-02-26", "close": 58.82, "volume": 1699421.0}, {"date": "2018-02-27", "close": 57.39, "volume": 1777432.0}, {"date": "2018-02-28", "close": 57.0, "volume": 1912482.0}, {"date": "2018-03-01", "close": 56.55, "volume": 2715368.0}, {"date": "2018-03-02", "close": 57.1, "volume": 2678411.0}, {"date": "2018-03-05", "close": 57.72, "volume": 1812025.0}, {"date": "2018-03-06", "close": 56.68, "volume": 1811928.0}, {"date": "2018-03-07", "close": 56.29, "volume": 2225710.0}, {"date": "2018-03-08", "close": 56.87, "volume": 2319451.0}, {"date": "2018-03-09", "close": 57.24, "volume": 1634017.0}, {"date": "2018-03-12", "close": 57.06, "volume": 3158763.0}, {"date": "2018-03-13", "close": 56.68, "volume": 2845697.0}, {"date": "2018-03-14", "close": 57.19, "volume": 1717982.0}, {"date": "2018-03-15", "close": 57.58, "volume": 2148058.0}, {"date": "2018-03-16", "close": 58.26, "volume": 3854465.0}, {"date": "2018-03-19", "close": 58.04, "volume": 2163072.0}, {"date": "2018-03-20", "close": 57.67, "volume": 1507804.0}, {"date": "2018-03-21", "close": 57.46, "volume": 1607733.0}, {"date": "2018-03-22", "close": 57.51, "volume": 1967723.0}, {"date": "2018-03-23", "close": 56.79, "volume": 1359075.0}, {"date": "2018-03-26", "close": 57.53, "volume": 1408553.0}, {"date": "2018-03-27", "close": 58.59, "volume": 2811294.0}, {"date": "2018-03-28", "close": 58.47, "volume": 1925329.0}, {"date": "2018-03-29", "close": 58.92, "volume": 1846320.0}, {"date": "2018-04-02", "close": 58.67, "volume": 2584090.0}, {"date": "2018-04-03", "close": 59.3, "volume": 2708596.0}, {"date": "2018-04-04", "close": 59.53, "volume": 2609372.0}, {"date": "2018-04-05", "close": 60.01, "volume": 1793426.0}, {"date": "2018-04-06", "close": 59.65, "volume": 1765625.0}, {"date": "2018-04-09", "close": 59.71, "volume": 1576582.0}, {"date": "2018-04-10", "close": 59.31, "volume": 1568824.0}, {"date": "2018-04-11", "close": 59.41, "volume": 1450491.0}, {"date": "2018-04-12", "close": 58.64, "volume": 1707275.0}, {"date": "2018-04-13", "close": 59.03, "volume": 1221294.0}, {"date": "2018-04-16", "close": 59.68, "volume": 1620106.0}, {"date": "2018-04-17", "close": 60.24, "volume": 1738680.0}, {"date": "2018-04-18", "close": 59.9, "volume": 1371519.0}, {"date": "2018-04-19", "close": 59.86, "volume": 1107056.0}, {"date": "2018-04-20", "close": 59.22, "volume": 1478660.0}, {"date": "2018-04-23", "close": 59.21, "volume": 1264646.0}, {"date": "2018-04-24", "close": 59.44, "volume": 2045274.0}, {"date": "2018-04-25", "close": 59.37, "volume": 1718726.0}, {"date": "2018-04-26", "close": 60.02, "volume": 1636494.0}, {"date": "2018-04-27", "close": 60.62, "volume": 1288622.0}, {"date": "2018-04-30", "close": 60.25, "volume": 2869140.0}, {"date": "2018-05-01", "close": 59.75, "volume": 2356743.0}, {"date": "2018-05-02", "close": 59.69, "volume": 1671363.0}, {"date": "2018-05-03", "close": 58.87, "volume": 1777397.0}, {"date": "2018-05-04", "close": 59.04, "volume": 1828004.0}, {"date": "2018-05-07", "close": 58.73, "volume": 1672394.0}, {"date": "2018-05-08", "close": 57.32, "volume": 2092827.0}, {"date": "2018-05-09", "close": 57.0, "volume": 1720293.0}, {"date": "2018-05-10", "close": 57.95, "volume": 1289331.0}, {"date": "2018-05-11", "close": 58.04, "volume": 945024.0}, {"date": "2018-05-14", "close": 57.53, "volume": 2212740.0}, {"date": "2018-05-15", "close": 57.39, "volume": 1494310.0}, {"date": "2018-05-16", "close": 57.44, "volume": 2636959.0}, {"date": "2018-05-17", "close": 57.1, "volume": 1888017.0}, {"date": "2018-05-18", "close": 57.32, "volume": 1844558.0}, {"date": "2018-05-21", "close": 57.47, "volume": 1741997.0}, {"date": "2018-05-22", "close": 57.78, "volume": 1759153.0}, {"date": "2018-05-23", "close": 56.54, "volume": 5310703.0}, {"date": "2018-05-24", "close": 56.63, "volume": 2857950.0}, {"date": "2018-05-25", "close": 56.26, "volume": 2806556.0}, {"date": "2018-05-29", "close": 56.81, "volume": 3023486.0}, {"date": "2018-05-30", "close": 57.14, "volume": 2262947.0}, {"date": "2018-05-31", "close": 57.08, "volume": 2076541.0}, {"date": "2018-06-01", "close": 55.8, "volume": 2536060.0}, {"date": "2018-06-04", "close": 55.5, "volume": 1853588.0}, {"date": "2018-06-05", "close": 54.99, "volume": 1444775.0}, {"date": "2018-06-06", "close": 53.64, "volume": 2206711.0}, {"date": "2018-06-07", "close": 53.6, "volume": 2194842.0}, {"date": "2018-06-08", "close": 53.56, "volume": 1390980.0}, {"date": "2018-06-11", "close": 52.87, "volume": 1835560.0}, {"date": "2018-06-12", "close": 53.68, "volume": 2003122.0}, {"date": "2018-06-13", "close": 53.43, "volume": 2293235.0}, {"date": "2018-06-14", "close": 53.99, "volume": 2334064.0}, {"date": "2018-06-15", "close": 54.63, "volume": 3192891.0}, {"date": "2018-06-18", "close": 55.09, "volume": 2393258.0}, {"date": "2018-06-19", "close": 55.76, "volume": 2132077.0}, {"date": "2018-06-20", "close": 55.81, "volume": 1152725.0}, {"date": "2018-06-21", "close": 55.7, "volume": 1219086.0}, {"date": "2018-06-22", "close": 56.03, "volume": 2479422.0}, {"date": "2018-06-25", "close": 57.33, "volume": 2908259.0}, {"date": "2018-06-26", "close": 57.55, "volume": 2506328.0}, {"date": "2018-06-27", "close": 57.99, "volume": 1587356.0}, {"date": "2018-06-28", "close": 58.28, "volume": 1762112.0}, {"date": "2018-06-29", "close": 58.61, "volume": 2556568.0}, {"date": "2018-07-02", "close": 59.02, "volume": 1601755.0}, {"date": "2018-07-03", "close": 59.52, "volume": 1338652.0}, {"date": "2018-07-05", "close": 59.72, "volume": 2330846.0}, {"date": "2018-07-06", "close": 60.31, "volume": 1562955.0}, {"date": "2018-07-09", "close": 58.46, "volume": 2145581.0}, {"date": "2018-07-10", "close": 58.72, "volume": 2001575.0}, {"date": "2018-07-11", "close": 59.25, "volume": 1769868.0}, {"date": "2018-07-12", "close": 59.14, "volume": 2399198.0}, {"date": "2018-07-13", "close": 59.14, "volume": 1842550.0}, {"date": "2018-07-16", "close": 59.04, "volume": 2393892.0}, {"date": "2018-07-17", "close": 58.87, "volume": 1925815.0}, {"date": "2018-07-18", "close": 58.52, "volume": 1478339.0}, {"date": "2018-07-19", "close": 59.16, "volume": 1674637.0}, {"date": "2018-07-20", "close": 58.75, "volume": 1743175.0}, {"date": "2018-07-23", "close": 58.46, "volume": 1333751.0}, {"date": "2018-07-24", "close": 58.82, "volume": 2083274.0}, {"date": "2018-07-25", "close": 59.34, "volume": 2131897.0}, {"date": "2018-07-26", "close": 60.36, "volume": 2277992.0}, {"date": "2018-07-27", "close": 60.08, "volume": 1168068.0}, {"date": "2018-07-30", "close": 59.76, "volume": 1863409.0}, {"date": "2018-07-31", "close": 60.72, "volume": 2144391.0}, {"date": "2018-08-01", "close": 59.74, "volume": 2446244.0}, {"date": "2018-08-02", "close": 60.0, "volume": 1386391.0}, {"date": "2018-08-03", "close": 60.93, "volume": 1328150.0}, {"date": "2018-08-06", "close": 61.09, "volume": 990325.0}, {"date": "2018-08-07", "close": 60.99, "volume": 1104057.0}, {"date": "2018-08-08", "close": 60.95, "volume": 942686.0}, {"date": "2018-08-09", "close": 61.14, "volume": 982414.0}, {"date": "2018-08-10", "close": 61.35, "volume": 1192172.0}, {"date": "2018-08-13", "close": 61.75, "volume": 1617152.0}, {"date": "2018-08-14", "close": 61.8, "volume": 1091612.0}, {"date": "2018-08-15", "close": 62.34, "volume": 1294347.0}, {"date": "2018-08-16", "close": 62.99, "volume": 1773593.0}, {"date": "2018-08-17", "close": 63.24, "volume": 1020590.0}, {"date": "2018-08-20", "close": 63.12, "volume": 801102.0}, {"date": "2018-08-21", "close": 62.81, "volume": 954560.0}, {"date": "2018-08-22", "close": 62.36, "volume": 1195798.0}, {"date": "2018-08-23", "close": 62.43, "volume": 727785.0}, {"date": "2018-08-24", "close": 62.76, "volume": 882800.0}, {"date": "2018-08-27", "close": 62.21, "volume": 1023556.0}, {"date": "2018-08-28", "close": 61.84, "volume": 1302370.0}, {"date": "2018-08-29", "close": 62.18, "volume": 847559.0}, {"date": "2018-08-30", "close": 62.64, "volume": 1356425.0}, {"date": "2018-08-31", "close": 62.43, "volume": 1274029.0}, {"date": "2018-09-04", "close": 62.42, "volume": 1314052.0}, {"date": "2018-09-05", "close": 63.38, "volume": 952951.0}, {"date": "2018-09-06", "close": 63.51, "volume": 1034957.0}, {"date": "2018-09-07", "close": 62.81, "volume": 1171629.0}, {"date": "2018-09-10", "close": 63.3, "volume": 1013187.0}, {"date": "2018-09-11", "close": 63.27, "volume": 1048249.0}, {"date": "2018-09-12", "close": 63.21, "volume": 1249714.0}, {"date": "2018-09-13", "close": 63.61, "volume": 863443.0}, {"date": "2018-09-14", "close": 63.53, "volume": 1110392.0}, {"date": "2018-09-17", "close": 63.77, "volume": 984024.0}, {"date": "2018-09-18", "close": 63.64, "volume": 807736.0}, {"date": "2018-09-19", "close": 62.03, "volume": 1391851.0}, {"date": "2018-09-20", "close": 61.77, "volume": 1265522.0}, {"date": "2018-09-21", "close": 62.16, "volume": 2675629.0}, {"date": "2018-09-24", "close": 61.48, "volume": 1127713.0}, {"date": "2018-09-25", "close": 60.68, "volume": 1475937.0}, {"date": "2018-09-26", "close": 60.2, "volume": 1481684.0}, {"date": "2018-09-27", "close": 60.56, "volume": 1060425.0}, {"date": "2018-09-28", "close": 61.44, "volume": 1697432.0}, {"date": "2018-10-01", "close": 61.52, "volume": 922460.0}, {"date": "2018-10-02", "close": 62.16, "volume": 1173057.0}, {"date": "2018-10-03", "close": 61.09, "volume": 1472961.0}, {"date": "2018-10-04", "close": 61.54, "volume": 906896.0}, {"date": "2018-10-05", "close": 62.4, "volume": 1493827.0}, {"date": "2018-10-08", "close": 62.83, "volume": 1316235.0}, {"date": "2018-10-09", "close": 63.36, "volume": 1440535.0}, {"date": "2018-10-10", "close": 63.04, "volume": 1841909.0}, {"date": "2018-10-11", "close": 61.68, "volume": 2395501.0}, {"date": "2018-10-12", "close": 61.52, "volume": 1659196.0}, {"date": "2018-10-15", "close": 61.37, "volume": 1615946.0}, {"date": "2018-10-16", "close": 61.96, "volume": 1769940.0}, {"date": "2018-10-17", "close": 62.49, "volume": 1930510.0}, {"date": "2018-10-18", "close": 62.18, "volume": 1638572.0}, {"date": "2018-10-19", "close": 63.33, "volume": 1300449.0}, {"date": "2018-10-22", "close": 63.2, "volume": 1147057.0}, {"date": "2018-10-23", "close": 63.3, "volume": 1541989.0}, {"date": "2018-10-24", "close": 64.87, "volume": 1483278.0}, {"date": "2018-10-25", "close": 63.67, "volume": 1691233.0}, {"date": "2018-10-26", "close": 62.77, "volume": 1627740.0}, {"date": "2018-10-29", "close": 63.93, "volume": 1010150.0}, {"date": "2018-10-30", "close": 64.03, "volume": 1459003.0}, {"date": "2018-10-31", "close": 63.26, "volume": 1838184.0}, {"date": "2018-11-01", "close": 62.69, "volume": 1583802.0}, {"date": "2018-11-02", "close": 62.19, "volume": 2104473.0}, {"date": "2018-11-05", "close": 62.92, "volume": 1459315.0}, {"date": "2018-11-06", "close": 63.47, "volume": 733599.0}, {"date": "2018-11-07", "close": 64.38, "volume": 1149953.0}, {"date": "2018-11-08", "close": 64.54, "volume": 1317102.0}, {"date": "2018-11-09", "close": 65.14, "volume": 1222327.0}, {"date": "2018-11-12", "close": 65.48, "volume": 1042186.0}, {"date": "2018-11-13", "close": 65.77, "volume": 1376836.0}, {"date": "2018-11-14", "close": 65.43, "volume": 1609085.0}, {"date": "2018-11-15", "close": 66.2, "volume": 2197051.0}, {"date": "2018-11-16", "close": 67.04, "volume": 2033169.0}, {"date": "2018-11-19", "close": 67.38, "volume": 2208135.0}, {"date": "2018-11-20", "close": 67.64, "volume": 2193259.0}, {"date": "2018-11-21", "close": 66.42, "volume": 1605205.0}, {"date": "2018-11-23", "close": 66.82, "volume": 1142824.0}, {"date": "2018-11-26", "close": 66.8, "volume": 1934844.0}, {"date": "2018-11-27", "close": 67.45, "volume": 2282196.0}, {"date": "2018-11-28", "close": 67.43, "volume": 1859449.0}, {"date": "2018-11-29", "close": 67.07, "volume": 2004701.0}, {"date": "2018-11-30", "close": 68.34, "volume": 3012085.0}, {"date": "2018-12-03", "close": 68.74, "volume": 1955487.0}, {"date": "2018-12-04", "close": 68.95, "volume": 2665370.0}, {"date": "2018-12-06", "close": 69.14, "volume": 2215518.0}, {"date": "2018-12-07", "close": 69.46, "volume": 1287645.0}, {"date": "2018-12-10", "close": 69.64, "volume": 1809505.0}, {"date": "2018-12-11", "close": 70.17, "volume": 1424482.0}, {"date": "2018-12-12", "close": 69.45, "volume": 2220602.0}, {"date": "2018-12-13", "close": 70.23, "volume": 1790158.0}, {"date": "2018-12-14", "close": 69.77, "volume": 1784263.0}, {"date": "2018-12-17", "close": 67.25, "volume": 2144418.0}, {"date": "2018-12-18", "close": 67.06, "volume": 1837551.0}, {"date": "2018-12-19", "close": 67.29, "volume": 1776869.0}, {"date": "2018-12-20", "close": 67.17, "volume": 2047391.0}, {"date": "2018-12-21", "close": 66.47, "volume": 3747023.0}, {"date": "2018-12-24", "close": 63.38, "volume": 871292.0}, {"date": "2018-12-26", "close": 64.24, "volume": 1148214.0}, {"date": "2018-12-27", "close": 64.78, "volume": 2267575.0}, {"date": "2018-12-28", "close": 64.67, "volume": 1095873.0}, {"date": "2018-12-31", "close": 65.04, "volume": 1492097.0}, {"date": "2019-01-02", "close": 63.49, "volume": 1493351.0}, {"date": "2019-01-03", "close": 63.45, "volume": 1264207.0}, {"date": "2019-01-04", "close": 64.09, "volume": 1365894.0}, {"date": "2019-01-07", "close": 63.93, "volume": 1178200.0}, {"date": "2019-01-08", "close": 65.1, "volume": 1450140.0}, {"date": "2019-01-09", "close": 64.75, "volume": 1483888.0}, {"date": "2019-01-10", "close": 66.05, "volume": 1660323.0}, {"date": "2019-01-11", "close": 65.99, "volume": 1301369.0}, {"date": "2019-01-14", "close": 65.58, "volume": 2205699.0}, {"date": "2019-01-15", "close": 66.41, "volume": 1484402.0}, {"date": "2019-01-16", "close": 66.66, "volume": 2173055.0}, {"date": "2019-01-17", "close": 67.28, "volume": 1595515.0}, {"date": "2019-01-18", "close": 67.67, "volume": 1556937.0}, {"date": "2019-01-22", "close": 67.49, "volume": 1780855.0}, {"date": "2019-01-23", "close": 68.3, "volume": 1284279.0}, {"date": "2019-01-24", "close": 68.46, "volume": 1582068.0}, {"date": "2019-01-25", "close": 67.28, "volume": 1236313.0}, {"date": "2019-01-28", "close": 67.11, "volume": 1549008.0}, {"date": "2019-01-29", "close": 67.35, "volume": 1351179.0}, {"date": "2019-01-30", "close": 67.58, "volume": 1515117.0}, {"date": "2019-01-31", "close": 69.41, "volume": 3903590.0}, {"date": "2019-02-01", "close": 69.14, "volume": 1840393.0}, {"date": "2019-02-04", "close": 69.02, "volume": 1670891.0}, {"date": "2019-02-05", "close": 69.31, "volume": 1305932.0}, {"date": "2019-02-06", "close": 69.02, "volume": 1109574.0}, {"date": "2019-02-07", "close": 70.02, "volume": 1597191.0}, {"date": "2019-02-08", "close": 70.05, "volume": 2071558.0}, {"date": "2019-02-11", "close": 70.15, "volume": 1509112.0}, {"date": "2019-02-12", "close": 70.28, "volume": 1252278.0}, {"date": "2019-02-13", "close": 70.06, "volume": 1412398.0}, {"date": "2019-02-14", "close": 70.1, "volume": 1735010.0}, {"date": "2019-02-15", "close": 70.2, "volume": 1582001.0}, {"date": "2019-02-19", "close": 70.4, "volume": 1472477.0}, {"date": "2019-02-20", "close": 70.27, "volume": 2142491.0}, {"date": "2019-02-21", "close": 70.53, "volume": 3042818.0}, {"date": "2019-02-22", "close": 70.3, "volume": 2452897.0}, {"date": "2019-02-25", "close": 69.37, "volume": 2706333.0}, {"date": "2019-02-26", "close": 69.66, "volume": 2623046.0}, {"date": "2019-02-27", "close": 69.66, "volume": 1333469.0}, {"date": "2019-02-28", "close": 69.81, "volume": 2261436.0}, {"date": "2019-03-01", "close": 69.74, "volume": 2684368.0}, {"date": "2019-03-04", "close": 68.97, "volume": 2297369.0}, {"date": "2019-03-05", "close": 68.59, "volume": 1958811.0}, {"date": "2019-03-06", "close": 69.07, "volume": 1921112.0}, {"date": "2019-03-07", "close": 69.39, "volume": 2173720.0}, {"date": "2019-03-08", "close": 69.68, "volume": 1800625.0}, {"date": "2019-03-11", "close": 70.28, "volume": 1904629.0}, {"date": "2019-03-12", "close": 70.51, "volume": 1976598.0}, {"date": "2019-03-13", "close": 70.6, "volume": 1384824.0}, {"date": "2019-03-14", "close": 70.92, "volume": 1977761.0}, {"date": "2019-03-15", "close": 71.73, "volume": 6916662.0}, {"date": "2019-03-18", "close": 71.26, "volume": 2107962.0}, {"date": "2019-03-19", "close": 70.2, "volume": 1684736.0}, {"date": "2019-03-20", "close": 70.22, "volume": 2145947.0}, {"date": "2019-03-21", "close": 70.86, "volume": 1386527.0}, {"date": "2019-03-22", "close": 71.69, "volume": 1482653.0}, {"date": "2019-03-25", "close": 71.77, "volume": 1579553.0}, {"date": "2019-03-26", "close": 71.95, "volume": 1103757.0}, {"date": "2019-03-27", "close": 71.23, "volume": 1508232.0}, {"date": "2019-03-28", "close": 70.34, "volume": 1642575.0}, {"date": "2019-03-29", "close": 70.95, "volume": 2487799.0}, {"date": "2019-04-01", "close": 70.68, "volume": 2080428.0}, {"date": "2019-04-02", "close": 70.73, "volume": 1440096.0}, {"date": "2019-04-03", "close": 70.51, "volume": 1577463.0}, {"date": "2019-04-04", "close": 70.36, "volume": 1576941.0}, {"date": "2019-04-05", "close": 71.08, "volume": 1147313.0}, {"date": "2019-04-08", "close": 70.62, "volume": 1506226.0}, {"date": "2019-04-09", "close": 70.78, "volume": 1377153.0}, {"date": "2019-04-10", "close": 70.31, "volume": 1434117.0}, {"date": "2019-04-11", "close": 70.6, "volume": 1248855.0}, {"date": "2019-04-12", "close": 70.68, "volume": 1181845.0}, {"date": "2019-04-15", "close": 70.78, "volume": 1467997.0}, {"date": "2019-04-16", "close": 70.15, "volume": 1429795.0}, {"date": "2019-04-17", "close": 70.21, "volume": 1350237.0}, {"date": "2019-04-18", "close": 69.96, "volume": 1518944.0}, {"date": "2019-04-22", "close": 69.99, "volume": 1880577.0}, {"date": "2019-04-23", "close": 70.4, "volume": 1983935.0}, {"date": "2019-04-24", "close": 70.86, "volume": 1430646.0}, {"date": "2019-04-25", "close": 70.84, "volume": 1663641.0}, {"date": "2019-04-26", "close": 71.02, "volume": 1098062.0}, {"date": "2019-04-29", "close": 70.58, "volume": 1076586.0}, {"date": "2019-04-30", "close": 71.66, "volume": 1584870.0}, {"date": "2019-05-01", "close": 71.13, "volume": 1644510.0}, {"date": "2019-05-02", "close": 71.52, "volume": 2231854.0}, {"date": "2019-05-03", "close": 72.08, "volume": 896530.0}, {"date": "2019-05-06", "close": 71.87, "volume": 1008882.0}, {"date": "2019-05-07", "close": 71.51, "volume": 1175033.0}, {"date": "2019-05-08", "close": 70.4, "volume": 1284921.0}, {"date": "2019-05-09", "close": 70.45, "volume": 984458.0}, {"date": "2019-05-10", "close": 71.76, "volume": 874565.0}, {"date": "2019-05-13", "close": 72.99, "volume": 1218623.0}, {"date": "2019-05-14", "close": 72.59, "volume": 1377605.0}, {"date": "2019-05-15", "close": 72.6, "volume": 1067141.0}, {"date": "2019-05-16", "close": 73.13, "volume": 1098105.0}, {"date": "2019-05-17", "close": 73.53, "volume": 1139911.0}, {"date": "2019-05-20", "close": 73.63, "volume": 1074544.0}, {"date": "2019-05-21", "close": 73.74, "volume": 1003527.0}, {"date": "2019-05-22", "close": 73.74, "volume": 852645.0}, {"date": "2019-05-23", "close": 74.84, "volume": 1855528.0}, {"date": "2019-05-24", "close": 74.88, "volume": 889795.0}, {"date": "2019-05-28", "close": 74.13, "volume": 1915822.0}, {"date": "2019-05-29", "close": 72.89, "volume": 1387469.0}, {"date": "2019-05-30", "close": 73.17, "volume": 860930.0}, {"date": "2019-05-31", "close": 73.84, "volume": 5976891.0}, {"date": "2019-06-03", "close": 74.83, "volume": 2791692.0}, {"date": "2019-06-04", "close": 74.39, "volume": 3404010.0}, {"date": "2019-06-05", "close": 76.32, "volume": 2306835.0}, {"date": "2019-06-06", "close": 76.85, "volume": 1586946.0}, {"date": "2019-06-07", "close": 76.3, "volume": 1327997.0}, {"date": "2019-06-10", "close": 76.02, "volume": 1095924.0}, {"date": "2019-06-11", "close": 75.48, "volume": 1292120.0}, {"date": "2019-06-12", "close": 76.51, "volume": 849875.0}, {"date": "2019-06-13", "close": 76.67, "volume": 1760201.0}, {"date": "2019-06-14", "close": 77.41, "volume": 1409608.0}, {"date": "2019-06-17", "close": 76.5, "volume": 1605720.0}, {"date": "2019-06-18", "close": 76.29, "volume": 1494538.0}, {"date": "2019-06-19", "close": 77.17, "volume": 1280925.0}, {"date": "2019-06-20", "close": 77.53, "volume": 1764455.0}, {"date": "2019-06-21", "close": 77.4, "volume": 3823457.0}, {"date": "2019-06-24", "close": 77.39, "volume": 1353462.0}, {"date": "2019-06-25", "close": 76.98, "volume": 1640702.0}, {"date": "2019-06-26", "close": 75.37, "volume": 1942422.0}, {"date": "2019-06-27", "close": 75.41, "volume": 1627296.0}, {"date": "2019-06-28", "close": 75.76, "volume": 2590727.0}, {"date": "2019-07-01", "close": 75.66, "volume": 1687723.0}, {"date": "2019-07-02", "close": 76.66, "volume": 1546563.0}, {"date": "2019-07-03", "close": 77.12, "volume": 703687.0}, {"date": "2019-07-05", "close": 76.99, "volume": 1487672.0}, {"date": "2019-07-08", "close": 77.04, "volume": 1876423.0}, {"date": "2019-07-09", "close": 76.96, "volume": 1496680.0}, {"date": "2019-07-10", "close": 77.67, "volume": 1334646.0}, {"date": "2019-07-11", "close": 78.06, "volume": 1912322.0}, {"date": "2019-07-12", "close": 77.54, "volume": 1868343.0}, {"date": "2019-07-15", "close": 77.75, "volume": 1258044.0}, {"date": "2019-07-16", "close": 77.09, "volume": 1811830.0}, {"date": "2019-07-17", "close": 77.36, "volume": 2110546.0}, {"date": "2019-07-18", "close": 78.4, "volume": 1472244.0}, {"date": "2019-07-19", "close": 76.77, "volume": 1903997.0}, {"date": "2019-07-22", "close": 76.91, "volume": 1117379.0}, {"date": "2019-07-23", "close": 76.75, "volume": 1560840.0}, {"date": "2019-07-24", "close": 76.42, "volume": 1797894.0}, {"date": "2019-07-25", "close": 76.2, "volume": 1643995.0}, {"date": "2019-07-26", "close": 76.24, "volume": 1571868.0}, {"date": "2019-07-29", "close": 76.81, "volume": 1039044.0}, {"date": "2019-07-30", "close": 76.53, "volume": 1540266.0}, {"date": "2019-07-31", "close": 75.86, "volume": 1988461.0}, {"date": "2019-08-01", "close": 76.54, "volume": 2484026.0}, {"date": "2019-08-02", "close": 76.7, "volume": 1866475.0}, {"date": "2019-08-05", "close": 76.55, "volume": 2481272.0}, {"date": "2019-08-06", "close": 77.44, "volume": 1639339.0}, {"date": "2019-08-07", "close": 77.89, "volume": 1672104.0}, {"date": "2019-08-08", "close": 78.41, "volume": 1313917.0}, {"date": "2019-08-09", "close": 78.43, "volume": 1154967.0}, {"date": "2019-08-12", "close": 77.75, "volume": 1181928.0}, {"date": "2019-08-13", "close": 77.91, "volume": 1397739.0}, {"date": "2019-08-14", "close": 77.16, "volume": 1885170.0}, {"date": "2019-08-15", "close": 78.81, "volume": 1595035.0}, {"date": "2019-08-16", "close": 78.64, "volume": 1421846.0}, {"date": "2019-08-19", "close": 78.97, "volume": 1338408.0}, {"date": "2019-08-20", "close": 79.1, "volume": 1235097.0}, {"date": "2019-08-21", "close": 79.56, "volume": 930007.0}, {"date": "2019-08-22", "close": 79.77, "volume": 1408231.0}, {"date": "2019-08-23", "close": 79.17, "volume": 1716027.0}, {"date": "2019-08-26", "close": 79.94, "volume": 817871.0}, {"date": "2019-08-27", "close": 80.56, "volume": 1339383.0}, {"date": "2019-08-28", "close": 80.29, "volume": 1307009.0}, {"date": "2019-08-29", "close": 80.41, "volume": 1243191.0}, {"date": "2019-08-30", "close": 80.13, "volume": 1344253.0}, {"date": "2019-09-03", "close": 81.47, "volume": 2018910.0}, {"date": "2019-09-04", "close": 82.49, "volume": 1915678.0}, {"date": "2019-09-05", "close": 82.03, "volume": 2244052.0}, {"date": "2019-09-06", "close": 82.35, "volume": 1704754.0}, {"date": "2019-09-09", "close": 81.8, "volume": 2888732.0}, {"date": "2019-09-10", "close": 81.87, "volume": 2448540.0}, {"date": "2019-09-11", "close": 82.17, "volume": 1692328.0}, {"date": "2019-09-12", "close": 82.86, "volume": 1621561.0}, {"date": "2019-09-13", "close": 82.38, "volume": 1717631.0}, {"date": "2019-09-16", "close": 82.44, "volume": 1083006.0}, {"date": "2019-09-17", "close": 83.15, "volume": 1673912.0}, {"date": "2019-09-18", "close": 83.37, "volume": 1557946.0}, {"date": "2019-09-19", "close": 83.23, "volume": 1918433.0}, {"date": "2019-09-20", "close": 83.26, "volume": 3289876.0}, {"date": "2019-09-23", "close": 83.49, "volume": 1276741.0}, {"date": "2019-09-24", "close": 84.66, "volume": 1936639.0}, {"date": "2019-09-25", "close": 84.64, "volume": 1256756.0}, {"date": "2019-09-26", "close": 85.26, "volume": 1344841.0}, {"date": "2019-09-27", "close": 85.34, "volume": 1421302.0}, {"date": "2019-09-30", "close": 85.47, "volume": 2284594.0}, {"date": "2019-10-01", "close": 85.36, "volume": 1257370.0}, {"date": "2019-10-02", "close": 84.42, "volume": 2225041.0}, {"date": "2019-10-03", "close": 84.66, "volume": 2098866.0}, {"date": "2019-10-04", "close": 85.61, "volume": 1480549.0}, {"date": "2019-10-07", "close": 85.37, "volume": 1471168.0}, {"date": "2019-10-08", "close": 84.85, "volume": 1344363.0}, {"date": "2019-10-09", "close": 86.09, "volume": 1824327.0}, {"date": "2019-10-10", "close": 85.54, "volume": 1501086.0}, {"date": "2019-10-11", "close": 85.57, "volume": 1149584.0}, {"date": "2019-10-14", "close": 84.76, "volume": 847376.0}, {"date": "2019-10-15", "close": 84.09, "volume": 1722986.0}, {"date": "2019-10-16", "close": 84.58, "volume": 1474329.0}, {"date": "2019-10-17", "close": 85.12, "volume": 1106148.0}, {"date": "2019-10-18", "close": 85.6, "volume": 1256835.0}, {"date": "2019-10-21", "close": 86.14, "volume": 1570768.0}, {"date": "2019-10-22", "close": 85.86, "volume": 1011957.0}, {"date": "2019-10-23", "close": 86.06, "volume": 1408103.0}, {"date": "2019-10-24", "close": 86.2, "volume": 914237.0}, {"date": "2019-10-25", "close": 85.31, "volume": 1424370.0}, {"date": "2019-10-28", "close": 83.85, "volume": 1373184.0}, {"date": "2019-10-29", "close": 82.9, "volume": 2105861.0}, {"date": "2019-10-30", "close": 83.24, "volume": 2189674.0}, {"date": "2019-10-31", "close": 83.74, "volume": 1559412.0}, {"date": "2019-11-01", "close": 82.79, "volume": 1556053.0}, {"date": "2019-11-04", "close": 81.42, "volume": 1669115.0}, {"date": "2019-11-05", "close": 81.08, "volume": 2168167.0}, {"date": "2019-11-06", "close": 81.39, "volume": 1906141.0}, {"date": "2019-11-07", "close": 79.39, "volume": 2050759.0}, {"date": "2019-11-08", "close": 79.41, "volume": 1326311.0}, {"date": "2019-11-11", "close": 79.29, "volume": 1442827.0}, {"date": "2019-11-12", "close": 79.19, "volume": 1413907.0}, {"date": "2019-11-13", "close": 80.91, "volume": 1809817.0}, {"date": "2019-11-14", "close": 80.8, "volume": 2512060.0}, {"date": "2019-11-15", "close": 81.27, "volume": 2249399.0}, {"date": "2019-11-18", "close": 82.15, "volume": 2413792.0}, {"date": "2019-11-19", "close": 82.2, "volume": 1835828.0}, {"date": "2019-11-20", "close": 82.5, "volume": 2164728.0}, {"date": "2019-11-21", "close": 82.22, "volume": 2921844.0}, {"date": "2019-11-22", "close": 82.23, "volume": 2169524.0}, {"date": "2019-11-25", "close": 82.15, "volume": 1783153.0}, {"date": "2019-11-26", "close": 82.72, "volume": 3333699.0}, {"date": "2019-11-27", "close": 82.9, "volume": 2256328.0}, {"date": "2019-11-29", "close": 82.64, "volume": 863403.0}, {"date": "2019-12-02", "close": 82.02, "volume": 2334910.0}, {"date": "2019-12-03", "close": 82.03, "volume": 1666427.0}, {"date": "2019-12-04", "close": 83.02, "volume": 2286497.0}, {"date": "2019-12-05", "close": 82.16, "volume": 2420317.0}, {"date": "2019-12-06", "close": 81.2, "volume": 2115702.0}, {"date": "2019-12-09", "close": 80.72, "volume": 2089078.0}, {"date": "2019-12-10", "close": 80.98, "volume": 1127829.0}, {"date": "2019-12-11", "close": 81.35, "volume": 1561945.0}, {"date": "2019-12-12", "close": 80.85, "volume": 1066301.0}, {"date": "2019-12-13", "close": 81.34, "volume": 1001261.0}, {"date": "2019-12-16", "close": 82.05, "volume": 1439054.0}, {"date": "2019-12-17", "close": 82.8, "volume": 1037371.0}, {"date": "2019-12-18", "close": 83.59, "volume": 3030883.0}, {"date": "2019-12-19", "close": 83.78, "volume": 2311644.0}, {"date": "2019-12-20", "close": 84.59, "volume": 4670650.0}, {"date": "2019-12-23", "close": 83.73, "volume": 1920782.0}, {"date": "2019-12-24", "close": 83.96, "volume": 494517.0}, {"date": "2019-12-26", "close": 84.3, "volume": 838814.0}, {"date": "2019-12-27", "close": 84.32, "volume": 1474318.0}, {"date": "2019-12-30", "close": 84.41, "volume": 1352504.0}, {"date": "2019-12-31", "close": 85.07, "volume": 1625867.0}, {"date": "2020-01-02", "close": 83.23, "volume": 3173615.0}, {"date": "2020-01-03", "close": 82.86, "volume": 2199106.0}, {"date": "2020-01-06", "close": 83.31, "volume": 2718639.0}, {"date": "2020-01-07", "close": 82.68, "volume": 2432858.0}, {"date": "2020-01-08", "close": 82.75, "volume": 1548931.0}, {"date": "2020-01-09", "close": 83.4, "volume": 1372097.0}, {"date": "2020-01-10", "close": 84.41, "volume": 2028497.0}, {"date": "2020-01-13", "close": 85.15, "volume": 1691142.0}, {"date": "2020-01-14", "close": 85.85, "volume": 2317871.0}, {"date": "2020-01-15", "close": 87.32, "volume": 2197166.0}, {"date": "2020-01-16", "close": 87.76, "volume": 1908692.0}, {"date": "2020-01-17", "close": 88.73, "volume": 2209620.0}, {"date": "2020-01-21", "close": 89.8, "volume": 2227733.0}, {"date": "2020-01-22", "close": 89.95, "volume": 1521372.0}, {"date": "2020-01-23", "close": 91.24, "volume": 1809777.0}, {"date": "2020-01-24", "close": 91.81, "volume": 2008431.0}, {"date": "2020-01-27", "close": 91.37, "volume": 1727066.0}, {"date": "2020-01-28", "close": 91.79, "volume": 1743609.0}, {"date": "2020-01-29", "close": 92.39, "volume": 1376172.0}, {"date": "2020-01-30", "close": 93.21, "volume": 1508332.0}, {"date": "2020-01-31", "close": 92.44, "volume": 4749769.0}, {"date": "2020-02-03", "close": 92.41, "volume": 1399163.0}, {"date": "2020-02-04", "close": 90.6, "volume": 2599035.0}, {"date": "2020-02-05", "close": 90.49, "volume": 2131982.0}, {"date": "2020-02-06", "close": 90.87, "volume": 1286170.0}, {"date": "2020-02-07", "close": 90.58, "volume": 1243858.0}, {"date": "2020-02-10", "close": 91.37, "volume": 1246204.0}, {"date": "2020-02-11", "close": 91.18, "volume": 940792.0}, {"date": "2020-02-12", "close": 91.26, "volume": 1267056.0}, {"date": "2020-02-13", "close": 92.48, "volume": 1426387.0}, {"date": "2020-02-14", "close": 93.66, "volume": 1160261.0}, {"date": "2020-02-18", "close": 94.81, "volume": 1628380.0}, {"date": "2020-02-19", "close": 94.3, "volume": 1695022.0}, {"date": "2020-02-20", "close": 95.65, "volume": 2063157.0}, {"date": "2020-02-21", "close": 95.96, "volume": 2462337.0}, {"date": "2020-02-24", "close": 95.21, "volume": 2160428.0}, {"date": "2020-02-25", "close": 93.38, "volume": 2102468.0}, {"date": "2020-02-26", "close": 93.46, "volume": 2277460.0}, {"date": "2020-02-27", "close": 89.52, "volume": 2295226.0}, {"date": "2020-02-28", "close": 86.46, "volume": 3405927.0}, {"date": "2020-03-02", "close": 93.62, "volume": 3191542.0}, {"date": "2020-03-03", "close": 92.4, "volume": 2409286.0}, {"date": "2020-03-04", "close": 98.54, "volume": 1989594.0}, {"date": "2020-03-05", "close": 97.44, "volume": 1990391.0}, {"date": "2020-03-06", "close": 96.36, "volume": 2262738.0}, {"date": "2020-03-09", "close": 92.56, "volume": 3900036.0}, {"date": "2020-03-10", "close": 91.14, "volume": 3524352.0}, {"date": "2020-03-11", "close": 87.79, "volume": 2653771.0}, {"date": "2020-03-12", "close": 82.62, "volume": 3491336.0}, {"date": "2020-03-13", "close": 88.53, "volume": 4368882.0}, {"date": "2020-03-16", "close": 77.18, "volume": 4690230.0}, {"date": "2020-03-17", "close": 87.21, "volume": 5762952.0}, {"date": "2020-03-18", "close": 86.25, "volume": 4556405.0}, {"date": "2020-03-19", "close": 77.05, "volume": 3691538.0}, {"date": "2020-03-20", "close": 68.34, "volume": 4340543.0}, {"date": "2020-03-23", "close": 62.23, "volume": 3432215.0}, {"date": "2020-03-24", "close": 71.44, "volume": 2697786.0}, {"date": "2020-03-25", "close": 71.9, "volume": 2180953.0}, {"date": "2020-03-26", "close": 78.74, "volume": 2771379.0}, {"date": "2020-03-27", "close": 80.96, "volume": 1749817.0}, {"date": "2020-03-30", "close": 83.65, "volume": 2672562.0}, {"date": "2020-03-31", "close": 78.21, "volume": 2984629.0}, {"date": "2020-04-01", "close": 75.99, "volume": 2425655.0}, {"date": "2020-04-02", "close": 79.29, "volume": 3084235.0}, {"date": "2020-04-03", "close": 75.06, "volume": 2394021.0}, {"date": "2020-04-06", "close": 82.09, "volume": 1736850.0}, {"date": "2020-04-07", "close": 79.78, "volume": 2830615.0}, {"date": "2020-04-08", "close": 83.35, "volume": 2055662.0}, {"date": "2020-04-09", "close": 90.1, "volume": 2348679.0}, {"date": "2020-04-13", "close": 86.72, "volume": 2258525.0}, {"date": "2020-04-14", "close": 91.4, "volume": 2359683.0}, {"date": "2020-04-15", "close": 88.92, "volume": 1767088.0}, {"date": "2020-04-16", "close": 89.79, "volume": 1771372.0}, {"date": "2020-04-17", "close": 91.56, "volume": 1586630.0}, {"date": "2020-04-20", "close": 87.77, "volume": 1996250.0}, {"date": "2020-04-21", "close": 87.2, "volume": 1763981.0}, {"date": "2020-04-22", "close": 88.01, "volume": 1434311.0}, {"date": "2020-04-23", "close": 86.56, "volume": 1434334.0}, {"date": "2020-04-24", "close": 86.57, "volume": 1571723.0}, {"date": "2020-04-27", "close": 85.57, "volume": 1770521.0}, {"date": "2020-04-28", "close": 86.22, "volume": 1427556.0}, {"date": "2020-04-29", "close": 83.37, "volume": 2346708.0}, {"date": "2020-04-30", "close": 80.7, "volume": 3111711.0}, {"date": "2020-05-01", "close": 79.87, "volume": 1543048.0}, {"date": "2020-05-04", "close": 80.8, "volume": 1255859.0}, {"date": "2020-05-05", "close": 80.99, "volume": 1849657.0}, {"date": "2020-05-06", "close": 76.26, "volume": 1907719.0}, {"date": "2020-05-07", "close": 77.64, "volume": 1849573.0}, {"date": "2020-05-08", "close": 77.79, "volume": 1430114.0}, {"date": "2020-05-11", "close": 77.02, "volume": 1416472.0}, {"date": "2020-05-12", "close": 75.67, "volume": 2278864.0}, {"date": "2020-05-13", "close": 76.64, "volume": 1711382.0}, {"date": "2020-05-14", "close": 77.27, "volume": 1788698.0}, {"date": "2020-05-15", "close": 76.39, "volume": 4749278.0}, {"date": "2020-05-18", "close": 79.8, "volume": 1579609.0}, {"date": "2020-05-19", "close": 78.23, "volume": 1466690.0}, {"date": "2020-05-20", "close": 79.4, "volume": 1360702.0}, {"date": "2020-05-21", "close": 78.82, "volume": 1655230.0}, {"date": "2020-05-22", "close": 78.46, "volume": 1053536.0}, {"date": "2020-05-26", "close": 78.01, "volume": 1393038.0}, {"date": "2020-05-27", "close": 77.47, "volume": 1889410.0}, {"date": "2020-05-28", "close": 80.89, "volume": 1882843.0}, {"date": "2020-05-29", "close": 83.7, "volume": 3700644.0}, {"date": "2020-06-01", "close": 85.58, "volume": 1931951.0}, {"date": "2020-06-02", "close": 85.77, "volume": 1813913.0}, {"date": "2020-06-03", "close": 86.92, "volume": 1571628.0}, {"date": "2020-06-04", "close": 85.53, "volume": 1203826.0}, {"date": "2020-06-05", "close": 86.52, "volume": 1669534.0}, {"date": "2020-06-08", "close": 87.76, "volume": 1456154.0}, {"date": "2020-06-09", "close": 85.27, "volume": 1407532.0}, {"date": "2020-06-10", "close": 86.26, "volume": 1428553.0}, {"date": "2020-06-11", "close": 84.35, "volume": 2812041.0}, {"date": "2020-06-12", "close": 84.31, "volume": 2108337.0}, {"date": "2020-06-15", "close": 84.26, "volume": 1895360.0}, {"date": "2020-06-16", "close": 84.18, "volume": 1775238.0}, {"date": "2020-06-17", "close": 85.03, "volume": 1279745.0}, {"date": "2020-06-18", "close": 84.72, "volume": 1240299.0}, {"date": "2020-06-19", "close": 82.89, "volume": 5657110.0}, {"date": "2020-06-22", "close": 84.18, "volume": 1554815.0}, {"date": "2020-06-23", "close": 83.39, "volume": 2293353.0}, {"date": "2020-06-24", "close": 82.42, "volume": 1664552.0}, {"date": "2020-06-25", "close": 82.36, "volume": 1420452.0}, {"date": "2020-06-26", "close": 81.85, "volume": 2895295.0}, {"date": "2020-06-29", "close": 83.09, "volume": 1135637.0}, {"date": "2020-06-30", "close": 83.27, "volume": 1902299.0}, {"date": "2020-07-01", "close": 85.11, "volume": 1528001.0}, {"date": "2020-07-02", "close": 84.67, "volume": 1192430.0}, {"date": "2020-07-06", "close": 83.86, "volume": 1534713.0}, {"date": "2020-07-07", "close": 84.33, "volume": 1351292.0}, {"date": "2020-07-08", "close": 85.14, "volume": 1270907.0}, {"date": "2020-07-09", "close": 84.57, "volume": 1174271.0}, {"date": "2020-07-10", "close": 85.44, "volume": 724699.0}, {"date": "2020-07-13", "close": 85.94, "volume": 1721124.0}, {"date": "2020-07-14", "close": 86.42, "volume": 1566639.0}, {"date": "2020-07-15", "close": 85.0, "volume": 1696028.0}, {"date": "2020-07-16", "close": 85.81, "volume": 1391249.0}, {"date": "2020-07-17", "close": 87.84, "volume": 1617171.0}, {"date": "2020-07-20", "close": 86.61, "volume": 1471508.0}, {"date": "2020-07-21", "close": 87.17, "volume": 1673655.0}, {"date": "2020-07-22", "close": 89.63, "volume": 1343635.0}, {"date": "2020-07-23", "close": 90.03, "volume": 1045827.0}, {"date": "2020-07-24", "close": 89.48, "volume": 910327.0}, {"date": "2020-07-27", "close": 88.7, "volume": 1014502.0}, {"date": "2020-07-28", "close": 90.14, "volume": 1297371.0}, {"date": "2020-07-29", "close": 90.49, "volume": 1028113.0}, {"date": "2020-07-30", "close": 90.58, "volume": 1114602.0}, {"date": "2020-07-31", "close": 90.07, "volume": 2588731.0}, {"date": "2020-08-03", "close": 89.49, "volume": 1018977.0}, {"date": "2020-08-04", "close": 90.27, "volume": 1120776.0}, {"date": "2020-08-05", "close": 88.18, "volume": 1087570.0}, {"date": "2020-08-06", "close": 88.1, "volume": 1320813.0}, {"date": "2020-08-07", "close": 89.02, "volume": 1524547.0}, {"date": "2020-08-10", "close": 88.55, "volume": 1275340.0}, {"date": "2020-08-11", "close": 86.09, "volume": 1323904.0}, {"date": "2020-08-12", "close": 87.91, "volume": 1255501.0}, {"date": "2020-08-13", "close": 87.92, "volume": 777879.0}, {"date": "2020-08-14", "close": 87.15, "volume": 617202.0}, {"date": "2020-08-17", "close": 87.46, "volume": 992632.0}, {"date": "2020-08-18", "close": 86.94, "volume": 936809.0}, {"date": "2020-08-19", "close": 86.21, "volume": 1060425.0}, {"date": "2020-08-20", "close": 85.67, "volume": 772293.0}, {"date": "2020-08-21", "close": 86.54, "volume": 963751.0}, {"date": "2020-08-24", "close": 85.88, "volume": 1503362.0}, {"date": "2020-08-25", "close": 84.93, "volume": 1067608.0}, {"date": "2020-08-26", "close": 84.01, "volume": 1185222.0}, {"date": "2020-08-27", "close": 84.28, "volume": 1202576.0}, {"date": "2020-08-28", "close": 84.77, "volume": 1136558.0}, {"date": "2020-08-31", "close": 85.71, "volume": 2385166.0}, {"date": "2020-09-01", "close": 83.66, "volume": 1429750.0}, {"date": "2020-09-02", "close": 86.47, "volume": 1155608.0}, {"date": "2020-09-03", "close": 86.08, "volume": 1197296.0}, {"date": "2020-09-04", "close": 86.08, "volume": 1097026.0}, {"date": "2020-09-08", "close": 85.26, "volume": 1256811.0}, {"date": "2020-09-09", "close": 85.79, "volume": 1144405.0}, {"date": "2020-09-10", "close": 83.34, "volume": 1343741.0}, {"date": "2020-09-11", "close": 82.16, "volume": 2086306.0}, {"date": "2020-09-14", "close": 82.91, "volume": 2033885.0}, {"date": "2020-09-15", "close": 83.97, "volume": 1433548.0}, {"date": "2020-09-16", "close": 83.36, "volume": 1251983.0}, {"date": "2020-09-17", "close": 81.93, "volume": 1351679.0}, {"date": "2020-09-18", "close": 78.86, "volume": 3739049.0}, {"date": "2020-09-21", "close": 78.02, "volume": 1403678.0}, {"date": "2020-09-22", "close": 78.98, "volume": 1463965.0}, {"date": "2020-09-23", "close": 78.29, "volume": 1258250.0}, {"date": "2020-09-24", "close": 79.95, "volume": 1473113.0}, {"date": "2020-09-25", "close": 82.48, "volume": 1991105.0}, {"date": "2020-09-28", "close": 82.65, "volume": 1293177.0}, {"date": "2020-09-29", "close": 83.01, "volume": 778677.0}, {"date": "2020-09-30", "close": 83.55, "volume": 1561332.0}, {"date": "2020-10-01", "close": 85.45, "volume": 1644919.0}, {"date": "2020-10-02", "close": 87.05, "volume": 1717358.0}, {"date": "2020-10-05", "close": 89.49, "volume": 1842965.0}, {"date": "2020-10-06", "close": 90.78, "volume": 1686999.0}, {"date": "2020-10-07", "close": 91.4, "volume": 1264972.0}, {"date": "2020-10-08", "close": 92.43, "volume": 1161325.0}, {"date": "2020-10-09", "close": 92.19, "volume": 1271061.0}, {"date": "2020-10-12", "close": 93.06, "volume": 906346.0}, {"date": "2020-10-13", "close": 92.66, "volume": 1016536.0}, {"date": "2020-10-14", "close": 91.83, "volume": 1085017.0}, {"date": "2020-10-15", "close": 91.02, "volume": 1399817.0}, {"date": "2020-10-16", "close": 91.42, "volume": 1821305.0}, {"date": "2020-10-19", "close": 91.08, "volume": 1048514.0}, {"date": "2020-10-20", "close": 92.24, "volume": 1160724.0}, {"date": "2020-10-21", "close": 92.08, "volume": 856011.0}, {"date": "2020-10-22", "close": 92.92, "volume": 1043709.0}, {"date": "2020-10-23", "close": 91.97, "volume": 1217433.0}, {"date": "2020-10-26", "close": 91.73, "volume": 1677341.0}, {"date": "2020-10-27", "close": 91.88, "volume": 1778423.0}, {"date": "2020-10-28", "close": 88.91, "volume": 1347810.0}, {"date": "2020-10-29", "close": 88.46, "volume": 1614767.0}, {"date": "2020-10-30", "close": 87.27, "volume": 1437687.0}, {"date": "2020-11-02", "close": 90.59, "volume": 1343082.0}, {"date": "2020-11-03", "close": 91.98, "volume": 1389530.0}, {"date": "2020-11-04", "close": 91.29, "volume": 1389861.0}, {"date": "2020-11-05", "close": 92.2, "volume": 1188585.0}, {"date": "2020-11-06", "close": 92.78, "volume": 1166521.0}, {"date": "2020-11-09", "close": 93.53, "volume": 1757817.0}, {"date": "2020-11-10", "close": 93.66, "volume": 1739769.0}, {"date": "2020-11-11", "close": 94.42, "volume": 1140103.0}, {"date": "2020-11-12", "close": 92.31, "volume": 1036923.0}, {"date": "2020-11-13", "close": 93.29, "volume": 854246.0}, {"date": "2020-11-16", "close": 94.43, "volume": 1002831.0}, {"date": "2020-11-17", "close": 91.75, "volume": 961071.0}, {"date": "2020-11-18", "close": 89.75, "volume": 1059061.0}, {"date": "2020-11-19", "close": 88.19, "volume": 1765702.0}, {"date": "2020-11-20", "close": 88.63, "volume": 1395215.0}, {"date": "2020-11-23", "close": 87.79, "volume": 930962.0}, {"date": "2020-11-24", "close": 87.47, "volume": 1375389.0}, {"date": "2020-11-25", "close": 88.43, "volume": 1620230.0}, {"date": "2020-11-27", "close": 87.93, "volume": 633536.0}, {"date": "2020-11-30", "close": 87.51, "volume": 2331308.0}, {"date": "2020-12-01", "close": 88.22, "volume": 1776969.0}, {"date": "2020-12-02", "close": 88.15, "volume": 1415145.0}, {"date": "2020-12-03", "close": 86.81, "volume": 997048.0}, {"date": "2020-12-04", "close": 85.54, "volume": 1743409.0}, {"date": "2020-12-07", "close": 86.74, "volume": 1464550.0}, {"date": "2020-12-08", "close": 86.38, "volume": 850072.0}, {"date": "2020-12-09", "close": 86.02, "volume": 945468.0}, {"date": "2020-12-10", "close": 85.69, "volume": 1432356.0}, {"date": "2020-12-11", "close": 85.79, "volume": 1221618.0}, {"date": "2020-12-14", "close": 85.46, "volume": 1285429.0}, {"date": "2020-12-15", "close": 86.63, "volume": 1330751.0}, {"date": "2020-12-16", "close": 85.45, "volume": 1872239.0}, {"date": "2020-12-17", "close": 85.78, "volume": 1824747.0}, {"date": "2020-12-18", "close": 84.71, "volume": 3406172.0}, {"date": "2020-12-21", "close": 83.71, "volume": 1898121.0}, {"date": "2020-12-22", "close": 83.57, "volume": 1920600.0}, {"date": "2020-12-23", "close": 82.92, "volume": 1609626.0}, {"date": "2020-12-24", "close": 84.15, "volume": 697688.0}, {"date": "2020-12-28", "close": 85.04, "volume": 1255693.0}, {"date": "2020-12-29", "close": 85.19, "volume": 1221463.0}, {"date": "2020-12-30", "close": 85.33, "volume": 838679.0}, {"date": "2020-12-31", "close": 86.51, "volume": 1116970.0}, {"date": "2021-01-04", "close": 84.51, "volume": 1744338.0}, {"date": "2021-01-05", "close": 85.12, "volume": 2209194.0}, {"date": "2021-01-06", "close": 89.13, "volume": 2920397.0}, {"date": "2021-01-07", "close": 88.55, "volume": 1757598.0}, {"date": "2021-01-08", "close": 90.33, "volume": 1621372.0}, {"date": "2021-01-11", "close": 89.21, "volume": 1401461.0}, {"date": "2021-01-12", "close": 89.49, "volume": 1197628.0}, {"date": "2021-01-13", "close": 90.16, "volume": 2092040.0}, {"date": "2021-01-14", "close": 89.57, "volume": 2001573.0}, {"date": "2021-01-15", "close": 88.57, "volume": 2065070.0}, {"date": "2021-01-19", "close": 87.14, "volume": 1739456.0}, {"date": "2021-01-20", "close": 87.62, "volume": 1577655.0}, {"date": "2021-01-21", "close": 87.13, "volume": 1086615.0}, {"date": "2021-01-22", "close": 87.41, "volume": 1221024.0}, {"date": "2021-01-25", "close": 90.29, "volume": 1546252.0}, {"date": "2021-01-26", "close": 89.89, "volume": 1079483.0}, {"date": "2021-01-27", "close": 88.53, "volume": 1981196.0}, {"date": "2021-01-28", "close": 89.14, "volume": 1464796.0}, {"date": "2021-01-29", "close": 87.5, "volume": 2211804.0}, {"date": "2021-02-01", "close": 87.8, "volume": 897119.0}, {"date": "2021-02-02", "close": 88.23, "volume": 1035075.0}, {"date": "2021-02-03", "close": 88.0, "volume": 770691.0}, {"date": "2021-02-04", "close": 88.28, "volume": 942752.0}, {"date": "2021-02-05", "close": 87.8, "volume": 1131487.0}, {"date": "2021-02-08", "close": 85.51, "volume": 2119170.0}, {"date": "2021-02-09", "close": 85.74, "volume": 1084760.0}, {"date": "2021-02-10", "close": 87.27, "volume": 1508712.0}, {"date": "2021-02-11", "close": 86.23, "volume": 942565.0}, {"date": "2021-02-12", "close": 85.17, "volume": 1018955.0}, {"date": "2021-02-16", "close": 83.89, "volume": 1251587.0}, {"date": "2021-02-17", "close": 82.34, "volume": 1729333.0}, {"date": "2021-02-18", "close": 82.55, "volume": 1488802.0}, {"date": "2021-02-19", "close": 81.46, "volume": 1490331.0}, {"date": "2021-02-22", "close": 78.65, "volume": 2367539.0}, {"date": "2021-02-23", "close": 80.19, "volume": 1752214.0}, {"date": "2021-02-24", "close": 80.11, "volume": 1655461.0}, {"date": "2021-02-25", "close": 80.56, "volume": 1462289.0}, {"date": "2021-02-26", "close": 79.48, "volume": 2347475.0}, {"date": "2021-03-01", "close": 80.73, "volume": 1300898.0}, {"date": "2021-03-02", "close": 80.72, "volume": 1456194.0}, {"date": "2021-03-03", "close": 77.78, "volume": 1751668.0}, {"date": "2021-03-04", "close": 77.27, "volume": 1765066.0}, {"date": "2021-03-05", "close": 80.66, "volume": 2149469.0}, {"date": "2021-03-08", "close": 80.62, "volume": 1182822.0}, {"date": "2021-03-09", "close": 81.66, "volume": 1108819.0}, {"date": "2021-03-10", "close": 81.69, "volume": 1163102.0}, {"date": "2021-03-11", "close": 80.83, "volume": 1457924.0}, {"date": "2021-03-12", "close": 82.1, "volume": 1177665.0}, {"date": "2021-03-15", "close": 82.75, "volume": 1395287.0}, {"date": "2021-03-16", "close": 82.72, "volume": 955363.0}, {"date": "2021-03-17", "close": 81.94, "volume": 996840.0}, {"date": "2021-03-18", "close": 81.37, "volume": 1671798.0}, {"date": "2021-03-19", "close": 82.14, "volume": 4682901.0}, {"date": "2021-03-22", "close": 82.25, "volume": 1644411.0}, {"date": "2021-03-23", "close": 84.47, "volume": 1653321.0}, {"date": "2021-03-24", "close": 85.63, "volume": 2341385.0}, {"date": "2021-03-25", "close": 86.03, "volume": 1318781.0}, {"date": "2021-03-26", "close": 85.79, "volume": 1386940.0}, {"date": "2021-03-29", "close": 86.95, "volume": 932845.0}, {"date": "2021-03-30", "close": 86.29, "volume": 1226543.0}, {"date": "2021-03-31", "close": 86.59, "volume": 1785639.0}, {"date": "2021-04-01", "close": 86.47, "volume": 846423.0}, {"date": "2021-04-05", "close": 87.59, "volume": 866827.0}, {"date": "2021-04-06", "close": 87.68, "volume": 693199.0}, {"date": "2021-04-07", "close": 87.6, "volume": 912530.0}, {"date": "2021-04-08", "close": 87.24, "volume": 1337098.0}, {"date": "2021-04-09", "close": 86.18, "volume": 1132037.0}, {"date": "2021-04-12", "close": 86.41, "volume": 1251179.0}, {"date": "2021-04-13", "close": 87.44, "volume": 1623878.0}, {"date": "2021-04-14", "close": 88.16, "volume": 1044552.0}, {"date": "2021-04-15", "close": 88.79, "volume": 1624815.0}, {"date": "2021-04-16", "close": 89.69, "volume": 1221913.0}, {"date": "2021-04-19", "close": 89.34, "volume": 1198785.0}, {"date": "2021-04-20", "close": 90.58, "volume": 978495.0}, {"date": "2021-04-21", "close": 89.53, "volume": 1153405.0}, {"date": "2021-04-22", "close": 88.22, "volume": 1711368.0}, {"date": "2021-04-23", "close": 88.17, "volume": 1044827.0}, {"date": "2021-04-26", "close": 87.77, "volume": 846503.0}, {"date": "2021-04-27", "close": 87.02, "volume": 904037.0}, {"date": "2021-04-28", "close": 85.45, "volume": 1885932.0}, {"date": "2021-04-29", "close": 85.09, "volume": 2791649.0}, {"date": "2021-04-30", "close": 86.22, "volume": 2935190.0}, {"date": "2021-05-03", "close": 86.42, "volume": 1653500.0}, {"date": "2021-05-04", "close": 86.12, "volume": 1103540.0}, {"date": "2021-05-05", "close": 83.59, "volume": 1057768.0}, {"date": "2021-05-06", "close": 84.33, "volume": 1378079.0}, {"date": "2021-05-07", "close": 84.07, "volume": 1302489.0}, {"date": "2021-05-10", "close": 85.45, "volume": 1766655.0}, {"date": "2021-05-11", "close": 84.02, "volume": 1582234.0}, {"date": "2021-05-12", "close": 82.68, "volume": 1610895.0}, {"date": "2021-05-13", "close": 84.71, "volume": 1648057.0}, {"date": "2021-05-14", "close": 85.12, "volume": 1595408.0}, {"date": "2021-05-17", "close": 84.06, "volume": 1435990.0}, {"date": "2021-05-18", "close": 84.27, "volume": 1369494.0}, {"date": "2021-05-19", "close": 83.25, "volume": 1705680.0}, {"date": "2021-05-20", "close": 83.76, "volume": 1413914.0}, {"date": "2021-05-21", "close": 84.09, "volume": 3146508.0}, {"date": "2021-05-24", "close": 83.3, "volume": 1528166.0}, {"date": "2021-05-25", "close": 82.33, "volume": 1447136.0}, {"date": "2021-05-26", "close": 81.5, "volume": 1234426.0}, {"date": "2021-05-27", "close": 81.15, "volume": 1871892.0}, {"date": "2021-05-28", "close": 81.19, "volume": 1447008.0}, {"date": "2021-06-01", "close": 79.91, "volume": 1685990.0}, {"date": "2021-06-02", "close": 80.74, "volume": 1572904.0}, {"date": "2021-06-03", "close": 82.2, "volume": 2471038.0}, {"date": "2021-06-04", "close": 82.04, "volume": 1478207.0}, {"date": "2021-06-07", "close": 82.11, "volume": 891615.0}, {"date": "2021-06-08", "close": 81.15, "volume": 1380033.0}, {"date": "2021-06-09", "close": 82.56, "volume": 1930413.0}, {"date": "2021-06-10", "close": 83.12, "volume": 1536693.0}, {"date": "2021-06-11", "close": 82.81, "volume": 1583090.0}, {"date": "2021-06-14", "close": 82.55, "volume": 1306956.0}, {"date": "2021-06-15", "close": 83.77, "volume": 2171075.0}, {"date": "2021-06-16", "close": 81.97, "volume": 1652477.0}, {"date": "2021-06-17", "close": 82.69, "volume": 1601095.0}, {"date": "2021-06-18", "close": 79.92, "volume": 4128854.0}, {"date": "2021-06-21", "close": 80.69, "volume": 1968371.0}, {"date": "2021-06-22", "close": 80.22, "volume": 1406638.0}, {"date": "2021-06-23", "close": 78.74, "volume": 1310963.0}, {"date": "2021-06-24", "close": 79.28, "volume": 1240272.0}, {"date": "2021-06-25", "close": 80.29, "volume": 1427905.0}, {"date": "2021-06-28", "close": 81.46, "volume": 1490338.0}, {"date": "2021-06-29", "close": 80.13, "volume": 987853.0}, {"date": "2021-06-30", "close": 80.24, "volume": 1311025.0}, {"date": "2021-07-01", "close": 79.86, "volume": 1840427.0}, {"date": "2021-07-02", "close": 80.7, "volume": 1071865.0}, {"date": "2021-07-06", "close": 81.04, "volume": 1130643.0}, {"date": "2021-07-07", "close": 82.7, "volume": 1441783.0}, {"date": "2021-07-08", "close": 82.61, "volume": 1779647.0}, {"date": "2021-07-09", "close": 82.63, "volume": 1343560.0}, {"date": "2021-07-12", "close": 82.5, "volume": 950428.0}, {"date": "2021-07-13", "close": 82.93, "volume": 2198475.0}, {"date": "2021-07-14", "close": 84.04, "volume": 1661190.0}, {"date": "2021-07-15", "close": 86.11, "volume": 2875887.0}, {"date": "2021-07-16", "close": 87.36, "volume": 2193990.0}, {"date": "2021-07-19", "close": 86.23, "volume": 2312579.0}, {"date": "2021-07-20", "close": 85.94, "volume": 1777425.0}, {"date": "2021-07-21", "close": 83.78, "volume": 2331041.0}, {"date": "2021-07-22", "close": 84.81, "volume": 1329487.0}, {"date": "2021-07-23", "close": 86.22, "volume": 834455.0}, {"date": "2021-07-26", "close": 85.82, "volume": 1145044.0}, {"date": "2021-07-27", "close": 87.6, "volume": 1339394.0}, {"date": "2021-07-28", "close": 86.38, "volume": 1465574.0}, {"date": "2021-07-29", "close": 86.39, "volume": 1456112.0}, {"date": "2021-07-30", "close": 86.27, "volume": 2082885.0}, {"date": "2021-08-02", "close": 87.3, "volume": 1267393.0}, {"date": "2021-08-03", "close": 87.8, "volume": 1671437.0}, {"date": "2021-08-04", "close": 88.17, "volume": 1209599.0}, {"date": "2021-08-05", "close": 89.03, "volume": 1045240.0}, {"date": "2021-08-06", "close": 88.96, "volume": 1072178.0}, {"date": "2021-08-09", "close": 88.95, "volume": 872890.0}, {"date": "2021-08-10", "close": 88.92, "volume": 863166.0}, {"date": "2021-08-11", "close": 89.92, "volume": 1061740.0}, {"date": "2021-08-12", "close": 89.6, "volume": 1197805.0}, {"date": "2021-08-13", "close": 90.44, "volume": 1401410.0}, {"date": "2021-08-16", "close": 90.81, "volume": 1273579.0}, {"date": "2021-08-17", "close": 90.84, "volume": 1348509.0}, {"date": "2021-08-18", "close": 90.22, "volume": 1151409.0}, {"date": "2021-08-19", "close": 91.18, "volume": 1567279.0}, {"date": "2021-08-20", "close": 92.11, "volume": 2316004.0}, {"date": "2021-08-23", "close": 91.12, "volume": 1656202.0}, {"date": "2021-08-24", "close": 90.88, "volume": 1213864.0}, {"date": "2021-08-25", "close": 90.35, "volume": 1516802.0}, {"date": "2021-08-26", "close": 90.29, "volume": 1646173.0}, {"date": "2021-08-27", "close": 90.18, "volume": 1119170.0}, {"date": "2021-08-30", "close": 91.05, "volume": 682969.0}, {"date": "2021-08-31", "close": 90.73, "volume": 1662921.0}, {"date": "2021-09-01", "close": 91.66, "volume": 1542842.0}, {"date": "2021-09-02", "close": 92.62, "volume": 943863.0}, {"date": "2021-09-03", "close": 91.99, "volume": 926750.0}, {"date": "2021-09-07", "close": 89.73, "volume": 1462974.0}, {"date": "2021-09-08", "close": 91.89, "volume": 2738681.0}, {"date": "2021-09-09", "close": 89.81, "volume": 2580728.0}, {"date": "2021-09-10", "close": 88.33, "volume": 1534746.0}, {"date": "2021-09-13", "close": 88.35, "volume": 1550454.0}, {"date": "2021-09-14", "close": 86.97, "volume": 2134383.0}, {"date": "2021-09-15", "close": 85.31, "volume": 1905669.0}, {"date": "2021-09-16", "close": 84.86, "volume": 986173.0}, {"date": "2021-09-17", "close": 83.3, "volume": 3092329.0}, {"date": "2021-09-20", "close": 83.37, "volume": 1286400.0}, {"date": "2021-09-21", "close": 83.54, "volume": 1065996.0}, {"date": "2021-09-22", "close": 82.95, "volume": 886037.0}, {"date": "2021-09-23", "close": 82.49, "volume": 1147005.0}, {"date": "2021-09-24", "close": 82.67, "volume": 1359112.0}, {"date": "2021-09-27", "close": 81.5, "volume": 1027813.0}, {"date": "2021-09-28", "close": 81.07, "volume": 1466802.0}, {"date": "2021-09-29", "close": 82.14, "volume": 1076802.0}, {"date": "2021-09-30", "close": 81.76, "volume": 1979716.0}, {"date": "2021-10-01", "close": 81.84, "volume": 1600602.0}, {"date": "2021-10-04", "close": 84.92, "volume": 2505959.0}, {"date": "2021-10-05", "close": 84.69, "volume": 1442627.0}, {"date": "2021-10-06", "close": 86.26, "volume": 1650077.0}, {"date": "2021-10-07", "close": 86.09, "volume": 1551372.0}, {"date": "2021-10-08", "close": 85.41, "volume": 824762.0}, {"date": "2021-10-11", "close": 84.33, "volume": 1163185.0}, {"date": "2021-10-12", "close": 85.51, "volume": 1462145.0}, {"date": "2021-10-13", "close": 86.24, "volume": 1523303.0}, {"date": "2021-10-14", "close": 87.69, "volume": 1203464.0}, {"date": "2021-10-15", "close": 86.41, "volume": 1164502.0}, {"date": "2021-10-18", "close": 85.41, "volume": 1168697.0}, {"date": "2021-10-19", "close": 86.16, "volume": 1449938.0}, {"date": "2021-10-20", "close": 86.3, "volume": 1552831.0}, {"date": "2021-10-21", "close": 86.09, "volume": 985438.0}, {"date": "2021-10-22", "close": 86.5, "volume": 931288.0}, {"date": "2021-10-25", "close": 86.01, "volume": 862198.0}, {"date": "2021-10-26", "close": 86.03, "volume": 1143683.0}, {"date": "2021-10-27", "close": 85.58, "volume": 1145535.0}, {"date": "2021-10-28", "close": 85.66, "volume": 1017110.0}, {"date": "2021-10-29", "close": 84.9, "volume": 1552573.0}, {"date": "2021-11-01", "close": 84.75, "volume": 1014228.0}, {"date": "2021-11-02", "close": 84.55, "volume": 1440916.0}, {"date": "2021-11-03", "close": 84.52, "volume": 1215512.0}, {"date": "2021-11-04", "close": 83.82, "volume": 1060155.0}, {"date": "2021-11-05", "close": 84.41, "volume": 1322698.0}, {"date": "2021-11-08", "close": 82.62, "volume": 1222407.0}, {"date": "2021-11-09", "close": 83.32, "volume": 1421531.0}, {"date": "2021-11-10", "close": 83.74, "volume": 1063685.0}, {"date": "2021-11-11", "close": 82.51, "volume": 816400.0}, {"date": "2021-11-12", "close": 81.95, "volume": 836256.0}, {"date": "2021-11-15", "close": 83.5, "volume": 973575.0}, {"date": "2021-11-16", "close": 83.37, "volume": 974043.0}, {"date": "2021-11-17", "close": 83.77, "volume": 893111.0}, {"date": "2021-11-18", "close": 83.21, "volume": 888063.0}, {"date": "2021-11-19", "close": 83.86, "volume": 1065178.0}, {"date": "2021-11-22", "close": 84.68, "volume": 1161367.0}, {"date": "2021-11-23", "close": 85.2, "volume": 860752.0}, {"date": "2021-11-24", "close": 84.93, "volume": 783865.0}, {"date": "2021-11-26", "close": 84.72, "volume": 964140.0}, {"date": "2021-11-29", "close": 85.27, "volume": 1121000.0}, {"date": "2021-11-30", "close": 82.27, "volume": 3065226.0}, {"date": "2021-12-01", "close": 82.4, "volume": 1254397.0}, {"date": "2021-12-02", "close": 83.08, "volume": 1285168.0}, {"date": "2021-12-03", "close": 85.3, "volume": 1554616.0}, {"date": "2021-12-06", "close": 86.14, "volume": 1672254.0}, {"date": "2021-12-07", "close": 87.3, "volume": 1541235.0}, {"date": "2021-12-08", "close": 87.35, "volume": 1416234.0}, {"date": "2021-12-09", "close": 87.53, "volume": 1314103.0}, {"date": "2021-12-10", "close": 87.88, "volume": 973184.0}, {"date": "2021-12-13", "close": 89.26, "volume": 1901593.0}, {"date": "2021-12-14", "close": 89.26, "volume": 1078221.0}, {"date": "2021-12-15", "close": 90.87, "volume": 1620126.0}, {"date": "2021-12-16", "close": 90.91, "volume": 1203457.0}, {"date": "2021-12-17", "close": 89.4, "volume": 2973679.0}, {"date": "2021-12-20", "close": 89.67, "volume": 1011528.0}, {"date": "2021-12-21", "close": 88.96, "volume": 874025.0}, {"date": "2021-12-22", "close": 89.35, "volume": 1091849.0}, {"date": "2021-12-23", "close": 89.44, "volume": 779708.0}, {"date": "2021-12-27", "close": 89.22, "volume": 819673.0}, {"date": "2021-12-28", "close": 90.06, "volume": 550199.0}, {"date": "2021-12-29", "close": 90.61, "volume": 577508.0}, {"date": "2021-12-30", "close": 91.14, "volume": 820304.0}, {"date": "2021-12-31", "close": 90.98, "volume": 980206.0}, {"date": "2022-01-03", "close": 89.13, "volume": 1484670.0}, {"date": "2022-01-04", "close": 88.39, "volume": 1861696.0}, {"date": "2022-01-05", "close": 89.23, "volume": 1180243.0}, {"date": "2022-01-06", "close": 88.9, "volume": 1146435.0}, {"date": "2022-01-07", "close": 89.66, "volume": 1043835.0}, {"date": "2022-01-10", "close": 88.99, "volume": 1537064.0}, {"date": "2022-01-11", "close": 86.63, "volume": 1902840.0}, {"date": "2022-01-12", "close": 87.49, "volume": 1558164.0}, {"date": "2022-01-13", "close": 88.07, "volume": 1142842.0}, {"date": "2022-01-14", "close": 87.38, "volume": 1195880.0}, {"date": "2022-01-18", "close": 86.8, "volume": 1538234.0}, {"date": "2022-01-19", "close": 86.87, "volume": 944958.0}, {"date": "2022-01-20", "close": 86.67, "volume": 1087928.0}, {"date": "2022-01-21", "close": 87.11, "volume": 2009989.0}, {"date": "2022-01-24", "close": 86.15, "volume": 2821234.0}, {"date": "2022-01-25", "close": 85.57, "volume": 1411657.0}, {"date": "2022-01-26", "close": 84.65, "volume": 1953838.0}, {"date": "2022-01-27", "close": 85.74, "volume": 1104879.0}, {"date": "2022-01-28", "close": 87.21, "volume": 2593517.0}, {"date": "2022-01-31", "close": 89.49, "volume": 2298563.0}, {"date": "2022-02-01", "close": 87.97, "volume": 1931846.0}, {"date": "2022-02-02", "close": 88.68, "volume": 2037032.0}, {"date": "2022-02-03", "close": 88.07, "volume": 1970516.0}, {"date": "2022-02-04", "close": 87.74, "volume": 2426682.0}, {"date": "2022-02-07", "close": 88.49, "volume": 1568073.0}, {"date": "2022-02-08", "close": 87.76, "volume": 1911490.0}, {"date": "2022-02-09", "close": 87.36, "volume": 1885452.0}, {"date": "2022-02-10", "close": 84.69, "volume": 2124545.0}, {"date": "2022-02-11", "close": 84.12, "volume": 1677555.0}, {"date": "2022-02-14", "close": 82.21, "volume": 3978472.0}, {"date": "2022-02-15", "close": 82.17, "volume": 2952723.0}, {"date": "2022-02-16", "close": 81.65, "volume": 2374454.0}, {"date": "2022-02-17", "close": 82.28, "volume": 3924508.0}, {"date": "2022-02-18", "close": 82.82, "volume": 2208930.0}, {"date": "2022-02-22", "close": 82.41, "volume": 1785016.0}, {"date": "2022-02-23", "close": 79.7, "volume": 2592272.0}, {"date": "2022-02-24", "close": 79.72, "volume": 2995355.0}, {"date": "2022-02-25", "close": 81.81, "volume": 3039492.0}, {"date": "2022-02-28", "close": 81.8, "volume": 3998624.0}, {"date": "2022-03-01", "close": 80.44, "volume": 2787759.0}, {"date": "2022-03-02", "close": 80.75, "volume": 3372098.0}, {"date": "2022-03-03", "close": 83.47, "volume": 3948336.0}, {"date": "2022-03-04", "close": 85.94, "volume": 2752016.0}, {"date": "2022-03-07", "close": 86.66, "volume": 1995904.0}, {"date": "2022-03-08", "close": 85.09, "volume": 2296318.0}, {"date": "2022-03-09", "close": 84.19, "volume": 2720958.0}, {"date": "2022-03-10", "close": 84.36, "volume": 2394761.0}, {"date": "2022-03-11", "close": 83.81, "volume": 1998204.0}, {"date": "2022-03-14", "close": 83.22, "volume": 2429197.0}, {"date": "2022-03-15", "close": 84.17, "volume": 3722481.0}, {"date": "2022-03-16", "close": 84.03, "volume": 2327415.0}, {"date": "2022-03-17", "close": 84.26, "volume": 2013177.0}, {"date": "2022-03-18", "close": 83.43, "volume": 4032300.0}, {"date": "2022-03-21", "close": 84.52, "volume": 1566993.0}, {"date": "2022-03-22", "close": 84.2, "volume": 1636036.0}, {"date": "2022-03-23", "close": 84.68, "volume": 1685312.0}, {"date": "2022-03-24", "close": 85.42, "volume": 1309293.0}, {"date": "2022-03-25", "close": 86.66, "volume": 969178.0}, {"date": "2022-03-28", "close": 87.03, "volume": 1115800.0}, {"date": "2022-03-29", "close": 87.78, "volume": 993590.0}, {"date": "2022-03-30", "close": 88.64, "volume": 1451060.0}, {"date": "2022-03-31", "close": 88.19, "volume": 1604589.0}, {"date": "2022-04-01", "close": 89.84, "volume": 1650533.0}, {"date": "2022-04-04", "close": 89.12, "volume": 1148600.0}, {"date": "2022-04-05", "close": 90.09, "volume": 1654117.0}, {"date": "2022-04-06", "close": 92.25, "volume": 1371575.0}, {"date": "2022-04-07", "close": 92.14, "volume": 2020978.0}, {"date": "2022-04-08", "close": 92.53, "volume": 1117005.0}, {"date": "2022-04-11", "close": 91.78, "volume": 1368469.0}, {"date": "2022-04-12", "close": 92.84, "volume": 1556524.0}, {"date": "2022-04-13", "close": 92.51, "volume": 1390385.0}, {"date": "2022-04-14", "close": 92.6, "volume": 1191478.0}, {"date": "2022-04-18", "close": 91.67, "volume": 648286.0}, {"date": "2022-04-19", "close": 92.5, "volume": 1347899.0}, {"date": "2022-04-20", "close": 93.26, "volume": 933095.0}, {"date": "2022-04-21", "close": 93.1, "volume": 1032194.0}, {"date": "2022-04-22", "close": 92.0, "volume": 1089562.0}, {"date": "2022-04-25", "close": 90.69, "volume": 1299146.0}, {"date": "2022-04-26", "close": 89.72, "volume": 1202916.0}, {"date": "2022-04-27", "close": 89.51, "volume": 1065803.0}, {"date": "2022-04-28", "close": 90.2, "volume": 1291363.0}, {"date": "2022-04-29", "close": 87.4, "volume": 2291836.0}, {"date": "2022-05-02", "close": 86.18, "volume": 1465761.0}, {"date": "2022-05-03", "close": 86.72, "volume": 1644765.0}, {"date": "2022-05-04", "close": 88.57, "volume": 1733089.0}, {"date": "2022-05-05", "close": 89.82, "volume": 2401779.0}, {"date": "2022-05-06", "close": 90.4, "volume": 2037973.0}, {"date": "2022-05-09", "close": 90.54, "volume": 1595165.0}, {"date": "2022-05-10", "close": 89.13, "volume": 1562202.0}, {"date": "2022-05-11", "close": 89.29, "volume": 1333106.0}, {"date": "2022-05-12", "close": 88.92, "volume": 1844925.0}, {"date": "2022-05-13", "close": 89.34, "volume": 1525204.0}, {"date": "2022-05-16", "close": 89.27, "volume": 1598588.0}, {"date": "2022-05-17", "close": 90.06, "volume": 952241.0}, {"date": "2022-05-18", "close": 89.18, "volume": 1758091.0}, {"date": "2022-05-19", "close": 89.44, "volume": 1936127.0}, {"date": "2022-05-20", "close": 90.37, "volume": 1487014.0}, {"date": "2022-05-23", "close": 91.29, "volume": 1670523.0}, {"date": "2022-05-24", "close": 92.64, "volume": 2652783.0}, {"date": "2022-05-25", "close": 92.15, "volume": 1454985.0}, {"date": "2022-05-26", "close": 92.19, "volume": 1043660.0}, {"date": "2022-05-27", "close": 93.3, "volume": 1232353.0}, {"date": "2022-05-31", "close": 92.32, "volume": 2526689.0}, {"date": "2022-06-01", "close": 92.12, "volume": 1602784.0}, {"date": "2022-06-02", "close": 92.42, "volume": 1099393.0}, {"date": "2022-06-03", "close": 92.3, "volume": 691455.0}, {"date": "2022-06-06", "close": 92.28, "volume": 672214.0}, {"date": "2022-06-07", "close": 92.84, "volume": 1032852.0}, {"date": "2022-06-08", "close": 90.62, "volume": 1047726.0}, {"date": "2022-06-09", "close": 87.82, "volume": 981387.0}, {"date": "2022-06-10", "close": 88.03, "volume": 1438991.0}, {"date": "2022-06-13", "close": 83.9, "volume": 1475401.0}, {"date": "2022-06-14", "close": 80.74, "volume": 1592800.0}, {"date": "2022-06-15", "close": 80.58, "volume": 2150460.0}, {"date": "2022-06-16", "close": 78.81, "volume": 2214015.0}, {"date": "2022-06-17", "close": 77.98, "volume": 3451522.0}, {"date": "2022-06-21", "close": 79.56, "volume": 1563705.0}, {"date": "2022-06-22", "close": 80.58, "volume": 1203062.0}, {"date": "2022-06-23", "close": 82.1, "volume": 1263334.0}, {"date": "2022-06-24", "close": 83.35, "volume": 1449487.0}, {"date": "2022-06-27", "close": 84.09, "volume": 1279586.0}, {"date": "2022-06-28", "close": 83.42, "volume": 2258615.0}, {"date": "2022-06-29", "close": 83.48, "volume": 1576396.0}, {"date": "2022-06-30", "close": 84.47, "volume": 2060818.0}, {"date": "2022-07-01", "close": 87.15, "volume": 2426613.0}, {"date": "2022-07-05", "close": 83.37, "volume": 1820580.0}, {"date": "2022-07-06", "close": 84.15, "volume": 1448482.0}, {"date": "2022-07-07", "close": 83.59, "volume": 1911315.0}, {"date": "2022-07-08", "close": 83.32, "volume": 1796342.0}, {"date": "2022-07-11", "close": 83.72, "volume": 1688574.0}, {"date": "2022-07-12", "close": 83.38, "volume": 1184892.0}, {"date": "2022-07-13", "close": 82.8, "volume": 891595.0}, {"date": "2022-07-14", "close": 83.48, "volume": 1172488.0}, {"date": "2022-07-15", "close": 83.66, "volume": 936668.0}, {"date": "2022-07-18", "close": 82.45, "volume": 970668.0}, {"date": "2022-07-19", "close": 83.25, "volume": 1297160.0}, {"date": "2022-07-20", "close": 82.48, "volume": 1553145.0}, {"date": "2022-07-21", "close": 83.02, "volume": 1263933.0}, {"date": "2022-07-22", "close": 84.06, "volume": 1149714.0}, {"date": "2022-07-25", "close": 84.88, "volume": 724701.0}, {"date": "2022-07-26", "close": 85.4, "volume": 840258.0}, {"date": "2022-07-27", "close": 85.21, "volume": 781188.0}, {"date": "2022-07-28", "close": 88.26, "volume": 1401035.0}, {"date": "2022-07-29", "close": 88.22, "volume": 2022716.0}, {"date": "2022-08-01", "close": 89.21, "volume": 2062589.0}, {"date": "2022-08-02", "close": 90.24, "volume": 1906959.0}, {"date": "2022-08-03", "close": 90.83, "volume": 1433326.0}, {"date": "2022-08-04", "close": 91.0, "volume": 1746939.0}, {"date": "2022-08-05", "close": 90.38, "volume": 1555482.0}, {"date": "2022-08-08", "close": 90.93, "volume": 1391155.0}, {"date": "2022-08-09", "close": 91.63, "volume": 1467931.0}, {"date": "2022-08-10", "close": 91.65, "volume": 1278233.0}, {"date": "2022-08-11", "close": 91.61, "volume": 1418641.0}, {"date": "2022-08-12", "close": 93.11, "volume": 1105249.0}, {"date": "2022-08-15", "close": 93.31, "volume": 1500886.0}, {"date": "2022-08-16", "close": 93.58, "volume": 959587.0}, {"date": "2022-08-17", "close": 93.81, "volume": 994462.0}, {"date": "2022-08-18", "close": 93.96, "volume": 737215.0}, {"date": "2022-08-19", "close": 93.63, "volume": 1217836.0}, {"date": "2022-08-22", "close": 92.26, "volume": 1054374.0}, {"date": "2022-08-23", "close": 91.76, "volume": 901286.0}, {"date": "2022-08-24", "close": 92.03, "volume": 772648.0}, {"date": "2022-08-25", "close": 92.84, "volume": 739542.0}, {"date": "2022-08-26", "close": 91.6, "volume": 1089513.0}, {"date": "2022-08-29", "close": 91.89, "volume": 1099945.0}, {"date": "2022-08-30", "close": 90.77, "volume": 1210026.0}, {"date": "2022-08-31", "close": 89.69, "volume": 2520753.0}, {"date": "2022-09-01", "close": 90.87, "volume": 1237890.0}, {"date": "2022-09-02", "close": 89.55, "volume": 1156754.0}, {"date": "2022-09-06", "close": 89.15, "volume": 1238988.0}, {"date": "2022-09-07", "close": 91.82, "volume": 1843304.0}, {"date": "2022-09-08", "close": 91.42, "volume": 1238950.0}, {"date": "2022-09-09", "close": 91.63, "volume": 1420195.0}, {"date": "2022-09-12", "close": 92.54, "volume": 964976.0}, {"date": "2022-09-13", "close": 89.64, "volume": 1839787.0}, {"date": "2022-09-14", "close": 90.69, "volume": 1290189.0}, {"date": "2022-09-15", "close": 88.19, "volume": 1460922.0}, {"date": "2022-09-16", "close": 88.8, "volume": 3063534.0}, {"date": "2022-09-19", "close": 89.53, "volume": 1240273.0}, {"date": "2022-09-20", "close": 88.61, "volume": 1248620.0}, {"date": "2022-09-21", "close": 87.83, "volume": 1122469.0}, {"date": "2022-09-22", "close": 87.99, "volume": 1449428.0}, {"date": "2022-09-23", "close": 86.85, "volume": 2121455.0}, {"date": "2022-09-26", "close": 84.63, "volume": 1483037.0}, {"date": "2022-09-27", "close": 82.49, "volume": 2225867.0}, {"date": "2022-09-28", "close": 83.16, "volume": 1905791.0}, {"date": "2022-09-29", "close": 79.58, "volume": 1349754.0}, {"date": "2022-09-30", "close": 77.96, "volume": 3345543.0}, {"date": "2022-10-03", "close": 80.3, "volume": 1598157.0}, {"date": "2022-10-04", "close": 81.02, "volume": 1818019.0}, {"date": "2022-10-05", "close": 78.9, "volume": 1395647.0}, {"date": "2022-10-06", "close": 75.49, "volume": 1870502.0}, {"date": "2022-10-07", "close": 74.25, "volume": 1714568.0}, {"date": "2022-10-10", "close": 74.97, "volume": 1352130.0}, {"date": "2022-10-11", "close": 74.43, "volume": 1827405.0}, {"date": "2022-10-12", "close": 71.77, "volume": 1964298.0}, {"date": "2022-10-13", "close": 73.76, "volume": 2311598.0}, {"date": "2022-10-14", "close": 72.56, "volume": 2204630.0}, {"date": "2022-10-17", "close": 73.87, "volume": 2453170.0}, {"date": "2022-10-18", "close": 75.86, "volume": 1955762.0}, {"date": "2022-10-19", "close": 74.5, "volume": 1626516.0}, {"date": "2022-10-20", "close": 71.68, "volume": 1661369.0}, {"date": "2022-10-21", "close": 72.59, "volume": 1531110.0}, {"date": "2022-10-24", "close": 72.77, "volume": 1845252.0}, {"date": "2022-10-25", "close": 74.15, "volume": 1797357.0}, {"date": "2022-10-26", "close": 74.03, "volume": 1714098.0}, {"date": "2022-10-27", "close": 74.67, "volume": 1622300.0}, {"date": "2022-10-28", "close": 76.77, "volume": 2071401.0}, {"date": "2022-10-31", "close": 76.28, "volume": 2348019.0}, {"date": "2022-11-01", "close": 76.98, "volume": 1536875.0}, {"date": "2022-11-02", "close": 76.24, "volume": 1761120.0}, {"date": "2022-11-03", "close": 76.2, "volume": 1677219.0}, {"date": "2022-11-04", "close": 77.18, "volume": 1268211.0}, {"date": "2022-11-07", "close": 75.03, "volume": 1971257.0}, {"date": "2022-11-08", "close": 75.95, "volume": 1489130.0}, {"date": "2022-11-09", "close": 74.91, "volume": 1614055.0}, {"date": "2022-11-10", "close": 79.12, "volume": 1819019.0}, {"date": "2022-11-11", "close": 78.09, "volume": 1569947.0}, {"date": "2022-11-14", "close": 77.67, "volume": 1255716.0}, {"date": "2022-11-15", "close": 78.65, "volume": 1378646.0}, {"date": "2022-11-16", "close": 79.5, "volume": 1742117.0}, {"date": "2022-11-17", "close": 78.1, "volume": 2331971.0}, {"date": "2022-11-18", "close": 79.65, "volume": 2031802.0}, {"date": "2022-11-21", "close": 80.4, "volume": 1126173.0}, {"date": "2022-11-22", "close": 81.01, "volume": 1269627.0}, {"date": "2022-11-23", "close": 82.18, "volume": 1666812.0}, {"date": "2022-11-25", "close": 82.44, "volume": 763196.0}, {"date": "2022-11-28", "close": 81.72, "volume": 1263751.0}, {"date": "2022-11-29", "close": 80.65, "volume": 1704536.0}, {"date": "2022-11-30", "close": 82.86, "volume": 3388446.0}, {"date": "2022-12-01", "close": 83.91, "volume": 2414988.0}, {"date": "2022-12-02", "close": 83.71, "volume": 1549594.0}, {"date": "2022-12-05", "close": 83.65, "volume": 1234063.0}, {"date": "2022-12-06", "close": 84.36, "volume": 1884034.0}, {"date": "2022-12-07", "close": 83.76, "volume": 1991437.0}, {"date": "2022-12-08", "close": 84.59, "volume": 1342733.0}, {"date": "2022-12-09", "close": 84.05, "volume": 1160330.0}, {"date": "2022-12-12", "close": 85.7, "volume": 1480559.0}, {"date": "2022-12-13", "close": 85.95, "volume": 2191677.0}, {"date": "2022-12-14", "close": 85.85, "volume": 1339807.0}, {"date": "2022-12-15", "close": 84.13, "volume": 1770701.0}, {"date": "2022-12-16", "close": 82.78, "volume": 3361950.0}, {"date": "2022-12-19", "close": 82.83, "volume": 1120653.0}, {"date": "2022-12-20", "close": 82.66, "volume": 1379881.0}, {"date": "2022-12-21", "close": 83.98, "volume": 1202486.0}, {"date": "2022-12-22", "close": 83.14, "volume": 1164545.0}, {"date": "2022-12-23", "close": 84.23, "volume": 892615.0}, {"date": "2022-12-27", "close": 84.97, "volume": 715081.0}, {"date": "2022-12-28", "close": 84.28, "volume": 962468.0}, {"date": "2022-12-29", "close": 85.08, "volume": 605770.0}, {"date": "2022-12-30", "close": 83.84, "volume": 1050885.0}, {"date": "2023-01-03", "close": 84.22, "volume": 1266776.0}, {"date": "2023-01-04", "close": 85.33, "volume": 1502200.0}, {"date": "2023-01-05", "close": 83.75, "volume": 1210250.0}, {"date": "2023-01-06", "close": 85.8, "volume": 912450.0}, {"date": "2023-01-09", "close": 85.71, "volume": 1183645.0}, {"date": "2023-01-10", "close": 85.69, "volume": 1072788.0}, {"date": "2023-01-11", "close": 85.81, "volume": 1381166.0}, {"date": "2023-01-12", "close": 85.13, "volume": 1326955.0}, {"date": "2023-01-13", "close": 84.02, "volume": 1726089.0}, {"date": "2023-01-17", "close": 83.73, "volume": 1480767.0}, {"date": "2023-01-18", "close": 81.21, "volume": 1766036.0}, {"date": "2023-01-19", "close": 79.78, "volume": 1444066.0}, {"date": "2023-01-20", "close": 79.74, "volume": 2319621.0}, {"date": "2023-01-23", "close": 79.89, "volume": 1602738.0}, {"date": "2023-01-24", "close": 80.25, "volume": 1159085.0}, {"date": "2023-01-25", "close": 79.71, "volume": 1934704.0}, {"date": "2023-01-26", "close": 80.32, "volume": 1256915.0}, {"date": "2023-01-27", "close": 80.94, "volume": 1558382.0}, {"date": "2023-01-30", "close": 81.37, "volume": 1607438.0}, {"date": "2023-01-31", "close": 82.33, "volume": 1947632.0}, {"date": "2023-02-01", "close": 82.71, "volume": 1688992.0}, {"date": "2023-02-02", "close": 83.4, "volume": 2265859.0}, {"date": "2023-02-03", "close": 80.35, "volume": 1739634.0}, {"date": "2023-02-06", "close": 81.31, "volume": 1180506.0}, {"date": "2023-02-07", "close": 80.68, "volume": 1458110.0}, {"date": "2023-02-08", "close": 79.13, "volume": 1152247.0}, {"date": "2023-02-09", "close": 78.19, "volume": 1075131.0}, {"date": "2023-02-10", "close": 80.07, "volume": 1442751.0}, {"date": "2023-02-13", "close": 80.29, "volume": 1556780.0}, {"date": "2023-02-14", "close": 78.89, "volume": 2182173.0}, {"date": "2023-02-15", "close": 79.88, "volume": 1897190.0}, {"date": "2023-02-16", "close": 78.72, "volume": 2185037.0}, {"date": "2023-02-17", "close": 80.27, "volume": 1710077.0}, {"date": "2023-02-21", "close": 78.36, "volume": 1612362.0}, {"date": "2023-02-22", "close": 78.43, "volume": 1919561.0}, {"date": "2023-02-23", "close": 78.04, "volume": 1659594.0}, {"date": "2023-02-24", "close": 77.38, "volume": 1206520.0}, {"date": "2023-02-27", "close": 77.09, "volume": 1161349.0}, {"date": "2023-02-28", "close": 75.36, "volume": 2715624.0}, {"date": "2023-03-01", "close": 73.17, "volume": 2107585.0}, {"date": "2023-03-02", "close": 74.15, "volume": 2950670.0}, {"date": "2023-03-03", "close": 75.44, "volume": 2863589.0}, {"date": "2023-03-06", "close": 75.69, "volume": 1768457.0}, {"date": "2023-03-07", "close": 74.06, "volume": 1987825.0}, {"date": "2023-03-08", "close": 74.92, "volume": 1895995.0}, {"date": "2023-03-09", "close": 74.27, "volume": 1330243.0}, {"date": "2023-03-10", "close": 72.88, "volume": 1630997.0}, {"date": "2023-03-13", "close": 74.8, "volume": 2998897.0}, {"date": "2023-03-14", "close": 75.93, "volume": 2602179.0}, {"date": "2023-03-15", "close": 76.82, "volume": 2439587.0}, {"date": "2023-03-16", "close": 76.8, "volume": 2222166.0}, {"date": "2023-03-17", "close": 75.91, "volume": 4695679.0}, {"date": "2023-03-20", "close": 76.18, "volume": 2021313.0}, {"date": "2023-03-21", "close": 74.92, "volume": 2322391.0}, {"date": "2023-03-22", "close": 73.52, "volume": 2289009.0}, {"date": "2023-03-23", "close": 73.25, "volume": 2582511.0}, {"date": "2023-03-24", "close": 75.73, "volume": 1923358.0}, {"date": "2023-03-27", "close": 75.86, "volume": 1771511.0}, {"date": "2023-03-28", "close": 76.18, "volume": 1033446.0}, {"date": "2023-03-29", "close": 77.55, "volume": 1510216.0}, {"date": "2023-03-30", "close": 78.11, "volume": 1092153.0}, {"date": "2023-03-31", "close": 78.26, "volume": 1734906.0}, {"date": "2023-04-03", "close": 77.41, "volume": 1676027.0}, {"date": "2023-04-04", "close": 78.05, "volume": 1072394.0}, {"date": "2023-04-05", "close": 80.52, "volume": 1808887.0}, {"date": "2023-04-06", "close": 80.82, "volume": 1175879.0}, {"date": "2023-04-10", "close": 80.46, "volume": 1179867.0}, {"date": "2023-04-11", "close": 80.25, "volume": 1907105.0}, {"date": "2023-04-12", "close": 79.77, "volume": 1868297.0}, {"date": "2023-04-13", "close": 79.62, "volume": 3175246.0}, {"date": "2023-04-14", "close": 78.46, "volume": 1676814.0}, {"date": "2023-04-17", "close": 79.14, "volume": 1540055.0}, {"date": "2023-04-18", "close": 78.38, "volume": 1629106.0}, {"date": "2023-04-19", "close": 78.99, "volume": 1112780.0}, {"date": "2023-04-20", "close": 78.61, "volume": 1276832.0}, {"date": "2023-04-21", "close": 78.84, "volume": 1116558.0}, {"date": "2023-04-24", "close": 79.34, "volume": 847584.0}, {"date": "2023-04-25", "close": 79.57, "volume": 723658.0}, {"date": "2023-04-26", "close": 77.51, "volume": 1501489.0}, {"date": "2023-04-27", "close": 77.98, "volume": 1701658.0}, {"date": "2023-04-28", "close": 77.61, "volume": 2321983.0}, {"date": "2023-05-01", "close": 77.72, "volume": 1808040.0}, {"date": "2023-05-02", "close": 76.44, "volume": 1555555.0}, {"date": "2023-05-03", "close": 76.64, "volume": 1797821.0}, {"date": "2023-05-04", "close": 76.72, "volume": 2280525.0}, {"date": "2023-05-05", "close": 77.44, "volume": 1336408.0}, {"date": "2023-05-08", "close": 76.75, "volume": 1364857.0}, {"date": "2023-05-09", "close": 76.45, "volume": 1473347.0}, {"date": "2023-05-10", "close": 76.98, "volume": 1844527.0}, {"date": "2023-05-11", "close": 76.25, "volume": 1731963.0}, {"date": "2023-05-12", "close": 77.08, "volume": 1803512.0}, {"date": "2023-05-15", "close": 76.84, "volume": 2119685.0}, {"date": "2023-05-16", "close": 74.52, "volume": 2306835.0}, {"date": "2023-05-17", "close": 74.09, "volume": 2725102.0}, {"date": "2023-05-18", "close": 73.62, "volume": 2210301.0}, {"date": "2023-05-19", "close": 73.17, "volume": 1670250.0}, {"date": "2023-05-22", "close": 72.75, "volume": 1830154.0}, {"date": "2023-05-23", "close": 72.75, "volume": 1502465.0}, {"date": "2023-05-24", "close": 71.8, "volume": 1871498.0}, {"date": "2023-05-25", "close": 70.86, "volume": 1726209.0}, {"date": "2023-05-26", "close": 68.69, "volume": 3965774.0}, {"date": "2023-05-30", "close": 67.92, "volume": 2120924.0}, {"date": "2023-05-31", "close": 69.23, "volume": 3574768.0}, {"date": "2023-06-01", "close": 68.83, "volume": 2355079.0}, {"date": "2023-06-02", "close": 70.01, "volume": 2754181.0}, {"date": "2023-06-05", "close": 70.51, "volume": 2142486.0}, {"date": "2023-06-06", "close": 70.0, "volume": 2007725.0}, {"date": "2023-06-07", "close": 71.73, "volume": 2659869.0}, {"date": "2023-06-08", "close": 71.59, "volume": 1851998.0}, {"date": "2023-06-09", "close": 70.37, "volume": 1620166.0}, {"date": "2023-06-12", "close": 70.23, "volume": 1834245.0}, {"date": "2023-06-13", "close": 70.06, "volume": 2362123.0}, {"date": "2023-06-14", "close": 69.9, "volume": 1660454.0}, {"date": "2023-06-15", "close": 71.01, "volume": 2275180.0}, {"date": "2023-06-16", "close": 72.08, "volume": 4269992.0}, {"date": "2023-06-20", "close": 70.64, "volume": 2207655.0}, {"date": "2023-06-21", "close": 71.23, "volume": 1649036.0}, {"date": "2023-06-22", "close": 70.75, "volume": 1584791.0}, {"date": "2023-06-23", "close": 69.73, "volume": 2878857.0}, {"date": "2023-06-26", "close": 70.82, "volume": 1475589.0}, {"date": "2023-06-27", "close": 71.31, "volume": 1902031.0}, {"date": "2023-06-28", "close": 69.59, "volume": 2252701.0}, {"date": "2023-06-29", "close": 69.72, "volume": 1733864.0}, {"date": "2023-06-30", "close": 70.92, "volume": 2583787.0}, {"date": "2023-07-03", "close": 71.05, "volume": 1027709.0}, {"date": "2023-07-05", "close": 71.64, "volume": 2925158.0}, {"date": "2023-07-06", "close": 71.38, "volume": 2015537.0}, {"date": "2023-07-07", "close": 70.83, "volume": 1702683.0}, {"date": "2023-07-10", "close": 70.38, "volume": 1310112.0}, {"date": "2023-07-11", "close": 71.36, "volume": 1373594.0}, {"date": "2023-07-12", "close": 72.42, "volume": 1644893.0}, {"date": "2023-07-13", "close": 73.04, "volume": 2208729.0}, {"date": "2023-07-14", "close": 72.82, "volume": 1545319.0}, {"date": "2023-07-17", "close": 72.18, "volume": 2068495.0}, {"date": "2023-07-18", "close": 71.41, "volume": 2004523.0}, {"date": "2023-07-19", "close": 72.15, "volume": 1597755.0}, {"date": "2023-07-20", "close": 73.54, "volume": 1581189.0}, {"date": "2023-07-21", "close": 74.31, "volume": 1848213.0}, {"date": "2023-07-24", "close": 73.7, "volume": 1830631.0}, {"date": "2023-07-25", "close": 73.89, "volume": 1497424.0}, {"date": "2023-07-26", "close": 73.62, "volume": 1617543.0}, {"date": "2023-07-27", "close": 72.27, "volume": 1781586.0}, {"date": "2023-07-28", "close": 72.1, "volume": 2103600.0}, {"date": "2023-07-31", "close": 72.33, "volume": 7162195.0}, {"date": "2023-08-01", "close": 70.35, "volume": 4156053.0}, {"date": "2023-08-02", "close": 69.8, "volume": 2130661.0}, {"date": "2023-08-03", "close": 68.12, "volume": 1818819.0}, {"date": "2023-08-04", "close": 67.24, "volume": 1731593.0}, {"date": "2023-08-07", "close": 67.08, "volume": 1536979.0}, {"date": "2023-08-08", "close": 66.94, "volume": 1677696.0}, {"date": "2023-08-09", "close": 67.29, "volume": 1546139.0}, {"date": "2023-08-10", "close": 66.34, "volume": 2635626.0}, {"date": "2023-08-11", "close": 67.04, "volume": 1473638.0}, {"date": "2023-08-14", "close": 66.34, "volume": 1702393.0}, {"date": "2023-08-15", "close": 64.26, "volume": 3118429.0}, {"date": "2023-08-16", "close": 64.42, "volume": 1346734.0}, {"date": "2023-08-17", "close": 64.38, "volume": 1503615.0}, {"date": "2023-08-18", "close": 64.47, "volume": 1680629.0}, {"date": "2023-08-21", "close": 63.85, "volume": 1646750.0}, {"date": "2023-08-22", "close": 63.87, "volume": 1271390.0}, {"date": "2023-08-23", "close": 64.13, "volume": 1913661.0}, {"date": "2023-08-24", "close": 63.97, "volume": 1976088.0}, {"date": "2023-08-25", "close": 65.17, "volume": 2271673.0}, {"date": "2023-08-28", "close": 65.17, "volume": 1351345.0}, {"date": "2023-08-29", "close": 65.33, "volume": 1090819.0}, {"date": "2023-08-30", "close": 64.42, "volume": 2958805.0}, {"date": "2023-08-31", "close": 63.82, "volume": 2421773.0}, {"date": "2023-09-01", "close": 63.05, "volume": 1809275.0}, {"date": "2023-09-05", "close": 61.38, "volume": 2359738.0}, {"date": "2023-09-06", "close": 60.98, "volume": 3354174.0}, {"date": "2023-09-07", "close": 61.35, "volume": 2331664.0}, {"date": "2023-09-08", "close": 62.08, "volume": 2381086.0}, {"date": "2023-09-11", "close": 62.36, "volume": 1859982.0}, {"date": "2023-09-12", "close": 62.39, "volume": 1905053.0}, {"date": "2023-09-13", "close": 63.35, "volume": 1884435.0}, {"date": "2023-09-14", "close": 64.44, "volume": 2596455.0}, {"date": "2023-09-15", "close": 64.21, "volume": 4358622.0}, {"date": "2023-09-18", "close": 64.29, "volume": 1852160.0}, {"date": "2023-09-19", "close": 63.79, "volume": 1777045.0}, {"date": "2023-09-20", "close": 63.96, "volume": 2228645.0}, {"date": "2023-09-21", "close": 64.01, "volume": 3097118.0}, {"date": "2023-09-22", "close": 62.58, "volume": 2179905.0}, {"date": "2023-09-25", "close": 61.81, "volume": 2681148.0}, {"date": "2023-09-26", "close": 59.71, "volume": 2234586.0}, {"date": "2023-09-27", "close": 58.77, "volume": 2377813.0}, {"date": "2023-09-28", "close": 57.36, "volume": 2882078.0}, {"date": "2023-09-29", "close": 58.15, "volume": 3915111.0}, {"date": "2023-10-02", "close": 55.73, "volume": 3621751.0}, {"date": "2023-10-03", "close": 56.05, "volume": 3123829.0}, {"date": "2023-10-04", "close": 56.11, "volume": 2767726.0}, {"date": "2023-10-05", "close": 55.21, "volume": 2366955.0}, {"date": "2023-10-06", "close": 55.81, "volume": 3080817.0}, {"date": "2023-10-09", "close": 57.24, "volume": 2771065.0}, {"date": "2023-10-10", "close": 58.28, "volume": 3144430.0}, {"date": "2023-10-11", "close": 58.97, "volume": 2269238.0}, {"date": "2023-10-12", "close": 54.56, "volume": 6297003.0}, {"date": "2023-10-13", "close": 55.03, "volume": 4950976.0}, {"date": "2023-10-16", "close": 56.2, "volume": 3413710.0}, {"date": "2023-10-17", "close": 55.46, "volume": 2103505.0}, {"date": "2023-10-18", "close": 54.49, "volume": 3089991.0}, {"date": "2023-10-19", "close": 53.9, "volume": 2376682.0}, {"date": "2023-10-20", "close": 53.5, "volume": 2905955.0}, {"date": "2023-10-23", "close": 52.46, "volume": 3189657.0}, {"date": "2023-10-24", "close": 54.03, "volume": 2546501.0}, {"date": "2023-10-25", "close": 54.22, "volume": 2372238.0}, {"date": "2023-10-26", "close": 54.16, "volume": 2644162.0}, {"date": "2023-10-27", "close": 53.16, "volume": 2296827.0}, {"date": "2023-10-30", "close": 53.39, "volume": 2651662.0}, {"date": "2023-10-31", "close": 53.79, "volume": 2919712.0}, {"date": "2023-11-01", "close": 53.09, "volume": 3497472.0}, {"date": "2023-11-02", "close": 54.28, "volume": 2797434.0}, {"date": "2023-11-03", "close": 55.43, "volume": 4049380.0}, {"date": "2023-11-06", "close": 56.56, "volume": 5270655.0}, {"date": "2023-11-07", "close": 56.35, "volume": 3137947.0}, {"date": "2023-11-08", "close": 55.69, "volume": 2249165.0}, {"date": "2023-11-09", "close": 54.24, "volume": 2427103.0}, {"date": "2023-11-10", "close": 53.8, "volume": 2398277.0}, {"date": "2023-11-13", "close": 53.03, "volume": 2981568.0}, {"date": "2023-11-14", "close": 56.23, "volume": 2972915.0}, {"date": "2023-11-15", "close": 57.25, "volume": 3170596.0}, {"date": "2023-11-16", "close": 57.48, "volume": 2821594.0}, {"date": "2023-11-17", "close": 58.51, "volume": 5534297.0}, {"date": "2023-11-20", "close": 58.3, "volume": 2658752.0}, {"date": "2023-11-21", "close": 58.82, "volume": 2660821.0}, {"date": "2023-11-22", "close": 59.53, "volume": 3808985.0}, {"date": "2023-11-24", "close": 59.26, "volume": 946551.0}, {"date": "2023-11-27", "close": 59.04, "volume": 2353137.0}, {"date": "2023-11-28", "close": 59.93, "volume": 2586837.0}, {"date": "2023-11-29", "close": 59.71, "volume": 2561964.0}, {"date": "2023-11-30", "close": 59.41, "volume": 6350151.0}, {"date": "2023-12-01", "close": 60.78, "volume": 2103320.0}, {"date": "2023-12-04", "close": 60.69, "volume": 2223513.0}, {"date": "2023-12-05", "close": 60.19, "volume": 2029667.0}, {"date": "2023-12-06", "close": 60.6, "volume": 2653066.0}, {"date": "2023-12-07", "close": 60.37, "volume": 2712507.0}, {"date": "2023-12-08", "close": 59.65, "volume": 1923481.0}, {"date": "2023-12-11", "close": 60.79, "volume": 2885309.0}, {"date": "2023-12-12", "close": 60.21, "volume": 1773367.0}, {"date": "2023-12-13", "close": 63.09, "volume": 2357952.0}, {"date": "2023-12-14", "close": 63.53, "volume": 3227789.0}, {"date": "2023-12-15", "close": 61.82, "volume": 6718604.0}, {"date": "2023-12-18", "close": 61.98, "volume": 4266559.0}, {"date": "2023-12-19", "close": 61.6, "volume": 2339558.0}, {"date": "2023-12-20", "close": 60.53, "volume": 2264810.0}, {"date": "2023-12-21", "close": 60.91, "volume": 1106419.0}, {"date": "2023-12-22", "close": 61.08, "volume": 1062202.0}, {"date": "2023-12-26", "close": 61.44, "volume": 951882.0}, {"date": "2023-12-27", "close": 61.36, "volume": 1318585.0}, {"date": "2023-12-28", "close": 61.96, "volume": 937704.0}, {"date": "2023-12-29", "close": 61.72, "volume": 1485914.0}, {"date": "2024-01-02", "close": 63.74, "volume": 2187965.0}, {"date": "2024-01-03", "close": 64.29, "volume": 2511820.0}, {"date": "2024-01-04", "close": 62.89, "volume": 2351088.0}, {"date": "2024-01-05", "close": 62.07, "volume": 3340592.0}, {"date": "2024-01-08", "close": 62.87, "volume": 1806583.0}, {"date": "2024-01-09", "close": 58.0, "volume": 7426277.0}, {"date": "2024-01-10", "close": 58.36, "volume": 3414960.0}, {"date": "2024-01-11", "close": 57.12, "volume": 2717610.0}, {"date": "2024-01-12", "close": 56.88, "volume": 2195377.0}, {"date": "2024-01-16", "close": 56.24, "volume": 2617772.0}, {"date": "2024-01-17", "close": 54.76, "volume": 2880755.0}, {"date": "2024-01-18", "close": 54.0, "volume": 2993767.0}, {"date": "2024-01-19", "close": 53.41, "volume": 5158021.0}, {"date": "2024-01-22", "close": 52.78, "volume": 3718864.0}, {"date": "2024-01-23", "close": 52.88, "volume": 4203081.0}, {"date": "2024-01-24", "close": 53.16, "volume": 6364769.0}, {"date": "2024-01-25", "close": 54.86, "volume": 4503479.0}, {"date": "2024-01-26", "close": 55.12, "volume": 4415831.0}, {"date": "2024-01-29", "close": 55.16, "volume": 2756402.0}, {"date": "2024-01-30", "close": 54.81, "volume": 3605248.0}, {"date": "2024-01-31", "close": 54.22, "volume": 6070189.0}, {"date": "2024-02-01", "close": 55.96, "volume": 2422535.0}, {"date": "2024-02-02", "close": 55.2, "volume": 2443315.0}, {"date": "2024-02-05", "close": 53.69, "volume": 2224951.0}, {"date": "2024-02-06", "close": 53.74, "volume": 2942908.0}, {"date": "2024-02-07", "close": 53.79, "volume": 2379605.0}, {"date": "2024-02-08", "close": 54.07, "volume": 3148502.0}, {"date": "2024-02-09", "close": 54.98, "volume": 3498086.0}, {"date": "2024-02-12", "close": 55.47, "volume": 2375627.0}, {"date": "2024-02-13", "close": 54.5, "volume": 3391889.0}, {"date": "2024-02-14", "close": 57.06, "volume": 8427097.0}, {"date": "2024-02-15", "close": 58.62, "volume": 5745790.0}, {"date": "2024-02-16", "close": 58.87, "volume": 5241821.0}, {"date": "2024-02-20", "close": 57.52, "volume": 3555285.0}, {"date": "2024-02-21", "close": 58.42, "volume": 3286364.0}, {"date": "2024-02-22", "close": 58.11, "volume": 3568171.0}, {"date": "2024-02-23", "close": 58.87, "volume": 2184271.0}, {"date": "2024-02-26", "close": 57.64, "volume": 2045364.0}, {"date": "2024-02-27", "close": 59.27, "volume": 2677462.0}, {"date": "2024-02-28", "close": 58.61, "volume": 1741776.0}, {"date": "2024-02-29", "close": 58.7, "volume": 4728975.0}, {"date": "2024-03-01", "close": 58.41, "volume": 3089490.0}, {"date": "2024-03-04", "close": 58.91, "volume": 2789061.0}, {"date": "2024-03-05", "close": 58.14, "volume": 2516686.0}, {"date": "2024-03-06", "close": 58.5, "volume": 2078881.0}, {"date": "2024-03-07", "close": 59.42, "volume": 2297891.0}, {"date": "2024-03-08", "close": 60.08, "volume": 1874681.0}, {"date": "2024-03-11", "close": 60.65, "volume": 2871016.0}, {"date": "2024-03-12", "close": 59.81, "volume": 2028671.0}, {"date": "2024-03-13", "close": 59.14, "volume": 3252032.0}, {"date": "2024-03-14", "close": 59.06, "volume": 2950321.0}, {"date": "2024-03-15", "close": 58.92, "volume": 6062313.0}, {"date": "2024-03-18", "close": 58.96, "volume": 2246509.0}, {"date": "2024-03-19", "close": 58.8, "volume": 2784311.0}, {"date": "2024-03-20", "close": 59.21, "volume": 1955151.0}, {"date": "2024-03-21", "close": 57.89, "volume": 3736082.0}, {"date": "2024-03-22", "close": 57.89, "volume": 2157059.0}, {"date": "2024-03-25", "close": 57.52, "volume": 1923841.0}, {"date": "2024-03-26", "close": 56.29, "volume": 2165646.0}, {"date": "2024-03-27", "close": 58.98, "volume": 2840904.0}, {"date": "2024-03-28", "close": 59.77, "volume": 1921036.0}, {"date": "2024-04-01", "close": 58.88, "volume": 1533062.0}, {"date": "2024-04-02", "close": 59.27, "volume": 1839477.0}, {"date": "2024-04-03", "close": 58.43, "volume": 1660808.0}, {"date": "2024-04-04", "close": 58.92, "volume": 1733571.0}, {"date": "2024-04-05", "close": 58.51, "volume": 1426325.0}, {"date": "2024-04-08", "close": 59.47, "volume": 1654333.0}, {"date": "2024-04-09", "close": 59.96, "volume": 1862118.0}, {"date": "2024-04-10", "close": 59.07, "volume": 2344801.0}, {"date": "2024-04-11", "close": 59.15, "volume": 1310097.0}, {"date": "2024-04-12", "close": 58.79, "volume": 2204619.0}, {"date": "2024-04-15", "close": 58.24, "volume": 2131363.0}, {"date": "2024-04-16", "close": 57.2, "volume": 2391638.0}, {"date": "2024-04-17", "close": 58.51, "volume": 1993998.0}, {"date": "2024-04-18", "close": 58.99, "volume": 1626195.0}, {"date": "2024-04-19", "close": 59.69, "volume": 2323408.0}, {"date": "2024-04-22", "close": 60.3, "volume": 1559368.0}, {"date": "2024-04-23", "close": 60.35, "volume": 1831877.0}, {"date": "2024-04-24", "close": 60.84, "volume": 2087281.0}, {"date": "2024-04-25", "close": 60.52, "volume": 1432034.0}, {"date": "2024-04-26", "close": 59.46, "volume": 1590695.0}, {"date": "2024-04-29", "close": 60.46, "volume": 1789853.0}, {"date": "2024-04-30", "close": 60.62, "volume": 3515974.0}, {"date": "2024-05-01", "close": 61.62, "volume": 2087404.0}, {"date": "2024-05-02", "close": 60.75, "volume": 3164779.0}, {"date": "2024-05-03", "close": 60.01, "volume": 3447870.0}, {"date": "2024-05-06", "close": 59.71, "volume": 1751169.0}, {"date": "2024-05-07", "close": 61.17, "volume": 2076178.0}, {"date": "2024-05-08", "close": 61.04, "volume": 1567933.0}, {"date": "2024-05-09", "close": 61.76, "volume": 1376602.0}, {"date": "2024-05-10", "close": 61.92, "volume": 1635835.0}, {"date": "2024-05-13", "close": 61.28, "volume": 2147181.0}, {"date": "2024-05-14", "close": 60.9, "volume": 1767533.0}, {"date": "2024-05-15", "close": 60.53, "volume": 2109143.0}, {"date": "2024-05-16", "close": 61.46, "volume": 3011341.0}, {"date": "2024-05-17", "close": 60.96, "volume": 1921717.0}, {"date": "2024-05-20", "close": 60.78, "volume": 980480.0}, {"date": "2024-05-21", "close": 61.22, "volume": 1622629.0}, {"date": "2024-05-22", "close": 59.81, "volume": 1565622.0}, {"date": "2024-05-23", "close": 57.53, "volume": 1776883.0}, {"date": "2024-05-24", "close": 57.53, "volume": 2058925.0}, {"date": "2024-05-28", "close": 56.8, "volume": 1506219.0}, {"date": "2024-05-29", "close": 56.77, "volume": 1972288.0}, {"date": "2024-05-30", "close": 57.57, "volume": 1675286.0}, {"date": "2024-05-31", "close": 59.23, "volume": 4679640.0}, {"date": "2024-06-03", "close": 59.68, "volume": 2077315.0}, {"date": "2024-06-04", "close": 60.82, "volume": 2705293.0}, {"date": "2024-06-05", "close": 59.52, "volume": 1865380.0}, {"date": "2024-06-06", "close": 58.83, "volume": 1238312.0}, {"date": "2024-06-07", "close": 58.58, "volume": 1944468.0}, {"date": "2024-06-10", "close": 59.04, "volume": 1785694.0}, {"date": "2024-06-11", "close": 59.09, "volume": 1661914.0}, {"date": "2024-06-12", "close": 58.94, "volume": 1301797.0}, {"date": "2024-06-13", "close": 58.71, "volume": 1411036.0}, {"date": "2024-06-14", "close": 59.01, "volume": 1677378.0}, {"date": "2024-06-17", "close": 57.65, "volume": 2292973.0}, {"date": "2024-06-18", "close": 58.0, "volume": 2352754.0}, {"date": "2024-06-20", "close": 57.99, "volume": 1734486.0}, {"date": "2024-06-21", "close": 57.18, "volume": 4191419.0}, {"date": "2024-06-24", "close": 58.0, "volume": 1569403.0}, {"date": "2024-06-25", "close": 57.09, "volume": 1543552.0}, {"date": "2024-06-26", "close": 56.97, "volume": 1407795.0}, {"date": "2024-06-27", "close": 57.19, "volume": 1274001.0}, {"date": "2024-06-28", "close": 56.71, "volume": 3215778.0}, {"date": "2024-07-01", "close": 56.56, "volume": 1984809.0}, {"date": "2024-07-02", "close": 56.52, "volume": 1987138.0}, {"date": "2024-07-03", "close": 57.31, "volume": 1105636.0}, {"date": "2024-07-05", "close": 57.27, "volume": 1753634.0}, {"date": "2024-07-08", "close": 57.31, "volume": 1535572.0}, {"date": "2024-07-09", "close": 57.84, "volume": 1914758.0}, {"date": "2024-07-10", "close": 58.09, "volume": 1876897.0}, {"date": "2024-07-11", "close": 59.4, "volume": 2619573.0}, {"date": "2024-07-12", "close": 60.34, "volume": 2294861.0}, {"date": "2024-07-15", "close": 59.26, "volume": 1624970.0}, {"date": "2024-07-16", "close": 59.72, "volume": 1413215.0}, {"date": "2024-07-17", "close": 61.55, "volume": 2593677.0}, {"date": "2024-07-18", "close": 61.39, "volume": 1695265.0}, {"date": "2024-07-19", "close": 61.1, "volume": 1696087.0}, {"date": "2024-07-22", "close": 61.76, "volume": 1530668.0}, {"date": "2024-07-23", "close": 60.82, "volume": 1183943.0}, {"date": "2024-07-24", "close": 63.03, "volume": 2386551.0}, {"date": "2024-07-25", "close": 63.6, "volume": 3254378.0}, {"date": "2024-07-26", "close": 64.5, "volume": 3160970.0}, {"date": "2024-07-29", "close": 64.94, "volume": 2395762.0}, {"date": "2024-07-30", "close": 65.96, "volume": 2054005.0}, {"date": "2024-07-31", "close": 64.91, "volume": 4958491.0}, {"date": "2024-08-01", "close": 66.07, "volume": 2578131.0}, {"date": "2024-08-02", "close": 67.11, "volume": 2955862.0}, {"date": "2024-08-05", "close": 65.02, "volume": 2500478.0}, {"date": "2024-08-06", "close": 65.49, "volume": 2173611.0}, {"date": "2024-08-07", "close": 65.34, "volume": 1887127.0}, {"date": "2024-08-08", "close": 64.85, "volume": 2782429.0}, {"date": "2024-08-09", "close": 64.91, "volume": 2768930.0}, {"date": "2024-08-12", "close": 64.87, "volume": 2605982.0}, {"date": "2024-08-13", "close": 65.75, "volume": 2426210.0}, {"date": "2024-08-14", "close": 66.45, "volume": 2474714.0}, {"date": "2024-08-15", "close": 64.85, "volume": 3628329.0}, {"date": "2024-08-16", "close": 65.11, "volume": 2269215.0}, {"date": "2024-08-19", "close": 65.84, "volume": 2722498.0}, {"date": "2024-08-20", "close": 66.0, "volume": 2194102.0}, {"date": "2024-08-21", "close": 66.53, "volume": 2247677.0}, {"date": "2024-08-22", "close": 67.14, "volume": 2483463.0}, {"date": "2024-08-23", "close": 66.78, "volume": 1562967.0}, {"date": "2024-08-26", "close": 66.97, "volume": 1406080.0}, {"date": "2024-08-27", "close": 66.44, "volume": 1560500.0}, {"date": "2024-08-28", "close": 67.04, "volume": 1366902.0}, {"date": "2024-08-29", "close": 66.66, "volume": 1089734.0}, {"date": "2024-08-30", "close": 67.53, "volume": 3607831.0}, {"date": "2024-09-03", "close": 67.73, "volume": 1526526.0}, {"date": "2024-09-04", "close": 68.17, "volume": 1571961.0}, {"date": "2024-09-05", "close": 68.05, "volume": 1366448.0}, {"date": "2024-09-06", "close": 67.4, "volume": 1104569.0}, {"date": "2024-09-09", "close": 68.06, "volume": 1351390.0}, {"date": "2024-09-10", "close": 68.0, "volume": 2617335.0}, {"date": "2024-09-11", "close": 67.79, "volume": 2126073.0}, {"date": "2024-09-12", "close": 67.5, "volume": 1684979.0}, {"date": "2024-09-13", "close": 67.97, "volume": 1850194.0}, {"date": "2024-09-16", "close": 68.4, "volume": 1984805.0}, {"date": "2024-09-17", "close": 68.23, "volume": 1600327.0}, {"date": "2024-09-18", "close": 67.49, "volume": 1624762.0}, {"date": "2024-09-19", "close": 67.2, "volume": 2331513.0}, {"date": "2024-09-20", "close": 67.14, "volume": 4668617.0}, {"date": "2024-09-23", "close": 66.53, "volume": 2064819.0}, {"date": "2024-09-24", "close": 66.52, "volume": 1999614.0}, {"date": "2024-09-25", "close": 66.13, "volume": 1554839.0}, {"date": "2024-09-26", "close": 65.99, "volume": 1432703.0}, {"date": "2024-09-27", "close": 67.52, "volume": 1844660.0}, {"date": "2024-09-30", "close": 68.05, "volume": 1888279.0}, {"date": "2024-10-01", "close": 67.73, "volume": 3450821.0}, {"date": "2024-10-02", "close": 66.68, "volume": 2741637.0}, {"date": "2024-10-03", "close": 65.89, "volume": 1604663.0}, {"date": "2024-10-04", "close": 65.38, "volume": 1593769.0}, {"date": "2024-10-07", "close": 64.08, "volume": 1374466.0}, {"date": "2024-10-08", "close": 63.72, "volume": 2061196.0}, {"date": "2024-10-09", "close": 63.39, "volume": 1533781.0}, {"date": "2024-10-10", "close": 63.86, "volume": 2094314.0}, {"date": "2024-10-11", "close": 63.82, "volume": 1718128.0}, {"date": "2024-10-14", "close": 64.02, "volume": 1677469.0}, {"date": "2024-10-15", "close": 65.4, "volume": 3339776.0}, {"date": "2024-10-16", "close": 65.75, "volume": 2259873.0}, {"date": "2024-10-17", "close": 65.0, "volume": 1624302.0}, {"date": "2024-10-18", "close": 66.13, "volume": 1622369.0}, {"date": "2024-10-21", "close": 66.13, "volume": 1227850.0}, {"date": "2024-10-22", "close": 66.23, "volume": 1297108.0}, {"date": "2024-10-23", "close": 67.09, "volume": 1382902.0}, {"date": "2024-10-24", "close": 66.82, "volume": 1499107.0}, {"date": "2024-10-25", "close": 65.84, "volume": 1386912.0}, {"date": "2024-10-28", "close": 66.49, "volume": 1554361.0}, {"date": "2024-10-29", "close": 64.55, "volume": 1891425.0}, {"date": "2024-10-30", "close": 65.49, "volume": 2212332.0}, {"date": "2024-10-31", "close": 65.85, "volume": 3621816.0}, {"date": "2024-11-01", "close": 63.67, "volume": 2303867.0}, {"date": "2024-11-04", "close": 63.4, "volume": 2063689.0}, {"date": "2024-11-05", "close": 62.07, "volume": 4821107.0}, {"date": "2024-11-06", "close": 60.7, "volume": 4184221.0}, {"date": "2024-11-07", "close": 60.82, "volume": 2853076.0}, {"date": "2024-11-08", "close": 61.4, "volume": 2412697.0}, {"date": "2024-11-11", "close": 61.09, "volume": 2131335.0}, {"date": "2024-11-12", "close": 60.57, "volume": 1699116.0}, {"date": "2024-11-13", "close": 60.84, "volume": 2014181.0}, {"date": "2024-11-14", "close": 61.48, "volume": 1729049.0}, {"date": "2024-11-15", "close": 61.85, "volume": 1718516.0}, {"date": "2024-11-18", "close": 62.07, "volume": 1683996.0}, {"date": "2024-11-19", "close": 61.67, "volume": 2130706.0}, {"date": "2024-11-20", "close": 61.61, "volume": 2371578.0}, {"date": "2024-11-21", "close": 62.75, "volume": 1452775.0}, {"date": "2024-11-22", "close": 63.38, "volume": 1415930.0}, {"date": "2024-11-25", "close": 63.98, "volume": 3369180.0}, {"date": "2024-11-26", "close": 63.58, "volume": 1420834.0}, {"date": "2024-11-27", "close": 64.59, "volume": 1309797.0}, {"date": "2024-11-29", "close": 64.49, "volume": 912519.0}, {"date": "2024-12-02", "close": 63.67, "volume": 2165490.0}, {"date": "2024-12-03", "close": 61.31, "volume": 2208304.0}, {"date": "2024-12-04", "close": 61.79, "volume": 2830997.0}, {"date": "2024-12-05", "close": 61.64, "volume": 1674617.0}, {"date": "2024-12-06", "close": 59.78, "volume": 2574363.0}, {"date": "2024-12-09", "close": 60.25, "volume": 2299356.0}, {"date": "2024-12-10", "close": 60.54, "volume": 1782347.0}, {"date": "2024-12-11", "close": 59.99, "volume": 1987897.0}, {"date": "2024-12-12", "close": 59.79, "volume": 2153125.0}, {"date": "2024-12-13", "close": 59.52, "volume": 1495073.0}, {"date": "2024-12-16", "close": 58.13, "volume": 2334359.0}, {"date": "2024-12-17", "close": 58.51, "volume": 1852695.0}, {"date": "2024-12-18", "close": 56.16, "volume": 2483187.0}, {"date": "2024-12-19", "close": 55.9, "volume": 2855440.0}, {"date": "2024-12-20", "close": 56.95, "volume": 7254674.0}, {"date": "2024-12-23", "close": 57.18, "volume": 1911716.0}, {"date": "2024-12-24", "close": 57.28, "volume": 552203.0}, {"date": "2024-12-26", "close": 57.34, "volume": 1354473.0}, {"date": "2024-12-27", "close": 57.32, "volume": 1083293.0}, {"date": "2024-12-30", "close": 57.3, "volume": 1741959.0}, {"date": "2024-12-31", "close": 57.43, "volume": 1635477.0}, {"date": "2025-01-02", "close": 57.34, "volume": 1840368.0}, {"date": "2025-01-03", "close": 57.31, "volume": 1718929.0}, {"date": "2025-01-06", "close": 56.23, "volume": 1805956.0}, {"date": "2025-01-07", "close": 56.08, "volume": 2007340.0}, {"date": "2025-01-08", "close": 56.72, "volume": 2177850.0}, {"date": "2025-01-10", "close": 55.63, "volume": 3693767.0}, {"date": "2025-01-13", "close": 55.86, "volume": 2317311.0}, {"date": "2025-01-14", "close": 55.98, "volume": 1748027.0}, {"date": "2025-01-15", "close": 56.61, "volume": 2277680.0}, {"date": "2025-01-16", "close": 58.12, "volume": 2310473.0}, {"date": "2025-01-17", "close": 57.87, "volume": 2137870.0}, {"date": "2025-01-21", "close": 58.23, "volume": 2048765.0}, {"date": "2025-01-22", "close": 55.79, "volume": 1944377.0}, {"date": "2025-01-23", "close": 56.23, "volume": 2438938.0}, {"date": "2025-01-24", "close": 56.32, "volume": 2938812.0}, {"date": "2025-01-27", "close": 58.23, "volume": 5876424.0}, {"date": "2025-01-28", "close": 57.69, "volume": 3574057.0}, {"date": "2025-01-29", "close": 57.28, "volume": 2657560.0}, {"date": "2025-01-30", "close": 57.42, "volume": 2693863.0}, {"date": "2025-01-31", "close": 57.68, "volume": 12768420.0}, {"date": "2025-02-03", "close": 58.5, "volume": 3183531.0}, {"date": "2025-02-04", "close": 58.03, "volume": 2480476.0}, {"date": "2025-02-05", "close": 58.57, "volume": 2379358.0}, {"date": "2025-02-06", "close": 58.94, "volume": 2305845.0}, {"date": "2025-02-07", "close": 59.42, "volume": 2310888.0}, {"date": "2025-02-10", "close": 60.49, "volume": 3379331.0}, {"date": "2025-02-11", "close": 61.46, "volume": 3212652.0}, {"date": "2025-02-12", "close": 59.72, "volume": 4620225.0}, {"date": "2025-02-13", "close": 62.5, "volume": 5355100.0}, {"date": "2025-02-14", "close": 61.54, "volume": 3268744.0}, {"date": "2025-02-18", "close": 61.51, "volume": 4230246.0}, {"date": "2025-02-19", "close": 62.7, "volume": 2853780.0}, {"date": "2025-02-20", "close": 63.38, "volume": 3294083.0}, {"date": "2025-02-21", "close": 63.37, "volume": 3830723.0}, {"date": "2025-02-24", "close": 63.03, "volume": 3177926.0}, {"date": "2025-02-25", "close": 63.8, "volume": 2660926.0}, {"date": "2025-02-26", "close": 63.46, "volume": 2324023.0}, {"date": "2025-02-27", "close": 62.41, "volume": 2489529.0}, {"date": "2025-02-28", "close": 63.01, "volume": 3890903.0}, {"date": "2025-03-03", "close": 63.01, "volume": 2622578.0}, {"date": "2025-03-04", "close": 59.74, "volume": 3223706.0}, {"date": "2025-03-05", "close": 58.79, "volume": 2119743.0}, {"date": "2025-03-06", "close": 58.71, "volume": 3200775.0}, {"date": "2025-03-07", "close": 60.98, "volume": 2954781.0}, {"date": "2025-03-10", "close": 61.76, "volume": 3445732.0}, {"date": "2025-03-11", "close": 60.54, "volume": 2498552.0}, {"date": "2025-03-12", "close": 59.45, "volume": 2084942.0}, {"date": "2025-03-13", "close": 60.11, "volume": 2172092.0}, {"date": "2025-03-14", "close": 61.39, "volume": 1851850.0}, {"date": "2025-03-17", "close": 61.5, "volume": 2979930.0}, {"date": "2025-03-18", "close": 61.9, "volume": 1671425.0}, {"date": "2025-03-19", "close": 61.5, "volume": 1591302.0}, {"date": "2025-03-20", "close": 61.6, "volume": 1485074.0}, {"date": "2025-03-21", "close": 60.93, "volume": 4539397.0}, {"date": "2025-03-24", "close": 60.86, "volume": 1641663.0}, {"date": "2025-03-25", "close": 59.02, "volume": 1892079.0}, {"date": "2025-03-26", "close": 59.94, "volume": 2068303.0}, {"date": "2025-03-27", "close": 60.3, "volume": 1487323.0}, {"date": "2025-03-28", "close": 61.12, "volume": 1660804.0}, {"date": "2025-03-31", "close": 62.11, "volume": 2448787.0}, {"date": "2025-04-01", "close": 62.09, "volume": 1751012.0}, {"date": "2025-04-02", "close": 62.63, "volume": 1986060.0}, {"date": "2025-04-03", "close": 61.92, "volume": 3874856.0}, {"date": "2025-04-04", "close": 58.34, "volume": 3531878.0}, {"date": "2025-04-07", "close": 55.56, "volume": 4874607.0}, {"date": "2025-04-08", "close": 54.25, "volume": 3501014.0}, {"date": "2025-04-09", "close": 56.31, "volume": 4872386.0}, {"date": "2025-04-10", "close": 55.69, "volume": 3411249.0}, {"date": "2025-04-11", "close": 56.32, "volume": 2615270.0}, {"date": "2025-04-14", "close": 58.48, "volume": 2702850.0}, {"date": "2025-04-15", "close": 57.98, "volume": 2162218.0}, {"date": "2025-04-16", "close": 58.06, "volume": 2099497.0}, {"date": "2025-04-17", "close": 57.44, "volume": 3762639.0}, {"date": "2025-04-21", "close": 56.38, "volume": 2013050.0}, {"date": "2025-04-22", "close": 58.05, "volume": 1637895.0}, {"date": "2025-04-23", "close": 57.96, "volume": 2170678.0}, {"date": "2025-04-24", "close": 58.53, "volume": 2286340.0}, {"date": "2025-04-25", "close": 57.86, "volume": 2992213.0}, {"date": "2025-04-28", "close": 59.1, "volume": 7428025.0}, {"date": "2025-04-29", "close": 59.42, "volume": 4396272.0}, {"date": "2025-04-30", "close": 59.48, "volume": 5246017.0}, {"date": "2025-05-01", "close": 59.08, "volume": 2793762.0}, {"date": "2025-05-02", "close": 58.83, "volume": 3877553.0}, {"date": "2025-05-05", "close": 59.29, "volume": 2067387.0}, {"date": "2025-05-06", "close": 59.21, "volume": 2492241.0}, {"date": "2025-05-07", "close": 62.24, "volume": 4553854.0}, {"date": "2025-05-08", "close": 62.71, "volume": 2973098.0}, {"date": "2025-05-09", "close": 63.0, "volume": 2341102.0}, {"date": "2025-05-12", "close": 62.25, "volume": 2201369.0}, {"date": "2025-05-13", "close": 62.91, "volume": 2705773.0}, {"date": "2025-05-14", "close": 61.35, "volume": 2669988.0}, {"date": "2025-05-15", "close": 62.38, "volume": 2942739.0}, {"date": "2025-05-16", "close": 63.2, "volume": 2129343.0}, {"date": "2025-05-19", "close": 63.53, "volume": 1887683.0}, {"date": "2025-05-20", "close": 65.55, "volume": 3665826.0}, {"date": "2025-05-21", "close": 63.96, "volume": 2674625.0}, {"date": "2025-05-22", "close": 63.06, "volume": 1949211.0}, {"date": "2025-05-23", "close": 63.46, "volume": 1587253.0}, {"date": "2025-05-27", "close": 64.61, "volume": 2259979.0}, {"date": "2025-05-28", "close": 63.37, "volume": 1692898.0}, {"date": "2025-05-29", "close": 64.09, "volume": 1766672.0}, {"date": "2025-05-30", "close": 64.81, "volume": 5660684.0}, {"date": "2025-06-02", "close": 64.92, "volume": 1775251.0}, {"date": "2025-06-03", "close": 65.25, "volume": 2928024.0}, {"date": "2025-06-04", "close": 64.66, "volume": 2981102.0}, {"date": "2025-06-05", "close": 65.3, "volume": 4307240.0}, {"date": "2025-06-06", "close": 65.49, "volume": 2738511.0}, {"date": "2025-06-09", "close": 65.64, "volume": 1840336.0}, {"date": "2025-06-10", "close": 65.89, "volume": 2142170.0}, {"date": "2025-06-11", "close": 65.55, "volume": 1394142.0}, {"date": "2025-06-12", "close": 65.8, "volume": 1634427.0}, {"date": "2025-06-13", "close": 65.21, "volume": 1750663.0}, {"date": "2025-06-16", "close": 64.36, "volume": 1934313.0}, {"date": "2025-06-17", "close": 63.2, "volume": 2568006.0}, {"date": "2025-06-18", "close": 62.4, "volume": 2799284.0}, {"date": "2025-06-20", "close": 62.52, "volume": 5066332.0}, {"date": "2025-06-23", "close": 63.37, "volume": 3175638.0}, {"date": "2025-06-24", "close": 63.84, "volume": 2793874.0}, {"date": "2025-06-25", "close": 62.46, "volume": 2292891.0}, {"date": "2025-06-26", "close": 63.25, "volume": 2389544.0}, {"date": "2025-06-27", "close": 63.36, "volume": 2858654.0}, {"date": "2025-06-30", "close": 63.62, "volume": 4386065.0}, {"date": "2025-07-01", "close": 64.55, "volume": 2135214.0}, {"date": "2025-07-02", "close": 64.45, "volume": 1855910.0}, {"date": "2025-07-03", "close": 64.55, "volume": 1471270.0}, {"date": "2025-07-07", "close": 64.39, "volume": 1781357.0}, {"date": "2025-07-08", "close": 64.56, "volume": 2257360.0}, {"date": "2025-07-09", "close": 65.11, "volume": 1971973.0}, {"date": "2025-07-10", "close": 66.11, "volume": 1484608.0}, {"date": "2025-07-11", "close": 65.71, "volume": 1605848.0}, {"date": "2025-07-14", "close": 65.38, "volume": 2174287.0}, {"date": "2025-07-15", "close": 64.72, "volume": 1479700.0}, {"date": "2025-07-16", "close": 64.79, "volume": 1962921.0}, {"date": "2025-07-17", "close": 64.84, "volume": 2106423.0}, {"date": "2025-07-18", "close": 65.41, "volume": 3868796.0}, {"date": "2025-07-21", "close": 65.54, "volume": 1379204.0}, {"date": "2025-07-22", "close": 66.61, "volume": 1591809.0}, {"date": "2025-07-23", "close": 66.37, "volume": 1599704.0}, {"date": "2025-07-24", "close": 66.41, "volume": 1594291.0}, {"date": "2025-07-25", "close": 66.62, "volume": 1715912.0}, {"date": "2025-07-28", "close": 65.18, "volume": 1695123.0}, {"date": "2025-07-29", "close": 66.37, "volume": 1848859.0}, {"date": "2025-07-30", "close": 65.99, "volume": 1859257.0}, {"date": "2025-07-31", "close": 66.1, "volume": 4534288.0}, {"date": "2025-08-01", "close": 65.55, "volume": 2841173.0}, {"date": "2025-08-04", "close": 66.46, "volume": 2027823.0}, {"date": "2025-08-05", "close": 65.88, "volume": 1606903.0}, {"date": "2025-08-06", "close": 65.43, "volume": 1982681.0}, {"date": "2025-08-07", "close": 65.93, "volume": 1692799.0}, {"date": "2025-08-08", "close": 65.04, "volume": 2162691.0}, {"date": "2025-08-11", "close": 65.69, "volume": 2163356.0}, {"date": "2025-08-12", "close": 65.82, "volume": 1784092.0}, {"date": "2025-08-13", "close": 66.3, "volume": 1432315.0}, {"date": "2025-08-14", "close": 65.51, "volume": 2176864.0}, {"date": "2025-08-15", "close": 65.53, "volume": 2313961.0}, {"date": "2025-08-18", "close": 64.54, "volume": 1924378.0}, {"date": "2025-08-19", "close": 65.71, "volume": 1375949.0}, {"date": "2025-08-20", "close": 65.71, "volume": 1853013.0}, {"date": "2025-08-21", "close": 65.42, "volume": 1456422.0}, {"date": "2025-08-22", "close": 66.53, "volume": 1528820.0}, {"date": "2025-08-25", "close": 63.39, "volume": 6013482.0}, {"date": "2025-08-26", "close": 64.11, "volume": 5334728.0}, {"date": "2025-08-27", "close": 64.8, "volume": 2512687.0}, {"date": "2025-08-28", "close": 64.3, "volume": 1886896.0}, {"date": "2025-08-29", "close": 64.07, "volume": 1740724.0}, {"date": "2025-09-02", "close": 63.7, "volume": 1780311.0}, {"date": "2025-09-03", "close": 63.3, "volume": 1944658.0}, {"date": "2025-09-04", "close": 63.42, "volume": 2336856.0}, {"date": "2025-09-05", "close": 63.53, "volume": 1653359.0}, {"date": "2025-09-08", "close": 62.86, "volume": 2591023.0}, {"date": "2025-09-09", "close": 63.88, "volume": 3149343.0}, {"date": "2025-09-10", "close": 64.01, "volume": 3130291.0}, {"date": "2025-09-11", "close": 65.05, "volume": 2725542.0}, {"date": "2025-09-12", "close": 65.7, "volume": 2169037.0}, {"date": "2025-09-15", "close": 65.52, "volume": 2869694.0}, {"date": "2025-09-16", "close": 63.42, "volume": 2994706.0}, {"date": "2025-09-17", "close": 63.3, "volume": 2604107.0}, {"date": "2025-09-18", "close": 63.88, "volume": 3176749.0}, {"date": "2025-09-19", "close": 67.0, "volume": 13698210.0}, {"date": "2025-09-22", "close": 67.66, "volume": 6796760.0}, {"date": "2025-09-23", "close": 69.42, "volume": 3831174.0}, {"date": "2025-09-24", "close": 69.1, "volume": 3835422.0}, {"date": "2025-09-25", "close": 68.5, "volume": 3175517.0}, {"date": "2025-09-26", "close": 69.77, "volume": 3139238.0}, {"date": "2025-09-29", "close": 70.53, "volume": 2462548.0}, {"date": "2025-09-30", "close": 71.14, "volume": 2599164.0}, {"date": "2025-10-01", "close": 71.6, "volume": 3625043.0}, {"date": "2025-10-02", "close": 71.79, "volume": 2994272.0}, {"date": "2025-10-03", "close": 72.53, "volume": 2659160.0}, {"date": "2025-10-06", "close": 72.7, "volume": 2719549.0}, {"date": "2025-10-07", "close": 72.84, "volume": 3379917.0}, {"date": "2025-10-08", "close": 73.49, "volume": 2916598.0}, {"date": "2025-10-09", "close": 72.39, "volume": 1770997.0}, {"date": "2025-10-10", "close": 72.35, "volume": 1459101.0}, {"date": "2025-10-13", "close": 70.97, "volume": 2970784.0}, {"date": "2025-10-14", "close": 70.59, "volume": 2986805.0}, {"date": "2025-10-15", "close": 72.24, "volume": 2094346.0}, {"date": "2025-10-16", "close": 71.36, "volume": 2116204.0}, {"date": "2025-10-17", "close": 72.56, "volume": 2843508.0}, {"date": "2025-10-20", "close": 72.85, "volume": 2344437.0}, {"date": "2025-10-21", "close": 73.21, "volume": 2544329.0}, {"date": "2025-10-22", "close": 73.12, "volume": 2771786.0}, {"date": "2025-10-23", "close": 73.89, "volume": 2336239.0}, {"date": "2025-10-24", "close": 74.67, "volume": 1807266.0}, {"date": "2025-10-27", "close": 74.71, "volume": 1680519.0}, {"date": "2025-10-28", "close": 74.88, "volume": 2287380.0}, {"date": "2025-10-29", "close": 73.81, "volume": 1960839.0}, {"date": "2025-10-30", "close": 73.8, "volume": 2358872.0}, {"date": "2025-10-31", "close": 73.81, "volume": 3103669.0}, {"date": "2025-11-03", "close": 74.36, "volume": 2638601.0}, {"date": "2025-11-04", "close": 73.82, "volume": 3406584.0}, {"date": "2025-11-05", "close": 72.91, "volume": 3167833.0}, {"date": "2025-11-06", "close": 71.54, "volume": 2716777.0}, {"date": "2025-11-07", "close": 73.04, "volume": 2701725.0}, {"date": "2025-11-10", "close": 72.51, "volume": 2778781.0}, {"date": "2025-11-11", "close": 73.33, "volume": 2591681.0}, {"date": "2025-11-12", "close": 73.61, "volume": 2047350.0}, {"date": "2025-11-13", "close": 73.69, "volume": 2142199.0}, {"date": "2025-11-14", "close": 73.3, "volume": 2526778.0}, {"date": "2025-11-17", "close": 74.03, "volume": 1805039.0}, {"date": "2025-11-18", "close": 74.54, "volume": 2710230.0}, {"date": "2025-11-19", "close": 65.26, "volume": 10405060.0}, {"date": "2025-11-20", "close": 63.55, "volume": 5818663.0}, {"date": "2025-11-21", "close": 64.55, "volume": 4206114.0}, {"date": "2025-11-24", "close": 65.68, "volume": 4035267.0}, {"date": "2025-11-25", "close": 65.94, "volume": 2356522.0}, {"date": "2025-11-26", "close": 66.7, "volume": 1543980.0}, {"date": "2025-11-28", "close": 67.18, "volume": 823278.0}, {"date": "2025-12-01", "close": 66.55, "volume": 2547901.0}, {"date": "2025-12-02", "close": 66.31, "volume": 1838528.0}, {"date": "2025-12-03", "close": 65.97, "volume": 1854594.0}, {"date": "2025-12-04", "close": 67.06, "volume": 3493201.0}, {"date": "2025-12-05", "close": 66.74, "volume": 2980012.0}, {"date": "2025-12-08", "close": 66.7, "volume": 2668616.0}, {"date": "2025-12-09", "close": 67.83, "volume": 3520965.0}, {"date": "2025-12-10", "close": 67.63, "volume": 2505033.0}, {"date": "2025-12-11", "close": 67.5, "volume": 1591837.0}, {"date": "2025-12-12", "close": 68.11, "volume": 1766509.0}, {"date": "2025-12-15", "close": 68.37, "volume": 2583899.0}, {"date": "2025-12-16", "close": 67.89, "volume": 2496749.0}, {"date": "2025-12-17", "close": 67.28, "volume": 3231566.0}, {"date": "2025-12-18", "close": 67.98, "volume": 2307010.0}, {"date": "2025-12-19", "close": 67.16, "volume": 4984116.0}, {"date": "2025-12-22", "close": 66.04, "volume": 4055748.0}, {"date": "2025-12-23", "close": 66.37, "volume": 2114533.0}, {"date": "2025-12-24", "close": 67.16, "volume": 844336.0}, {"date": "2025-12-26", "close": 67.24, "volume": 876263.0}, {"date": "2025-12-29", "close": 67.2, "volume": 1644860.0}, {"date": "2025-12-30", "close": 67.55, "volume": 1595149.0}, {"date": "2025-12-31", "close": 67.33, "volume": 1564124.0}, {"date": "2026-01-02", "close": 68.06, "volume": 1269293.0}, {"date": "2026-01-05", "close": 67.05, "volume": 2447045.0}, {"date": "2026-01-06", "close": 67.41, "volume": 2156285.0}, {"date": "2026-01-07", "close": 65.62, "volume": 1768410.0}, {"date": "2026-01-08", "close": 67.62, "volume": 2692497.0}, {"date": "2026-01-09", "close": 67.79, "volume": 2003372.0}, {"date": "2026-01-12", "close": 68.75, "volume": 3227013.0}, {"date": "2026-01-13", "close": 68.4, "volume": 1743488.0}, {"date": "2026-01-14", "close": 69.95, "volume": 3043063.0}, {"date": "2026-01-15", "close": 69.69, "volume": 2504180.0}, {"date": "2026-01-16", "close": 70.11, "volume": 3203490.0}, {"date": "2026-01-20", "close": 70.79, "volume": 2584008.0}, {"date": "2026-01-21", "close": 71.38, "volume": 2016003.0}, {"date": "2026-01-22", "close": 70.45, "volume": 1475453.0}, {"date": "2026-01-23", "close": 69.58, "volume": 2441769.0}, {"date": "2026-01-26", "close": 70.33, "volume": 1587504.0}, {"date": "2026-01-27", "close": 70.63, "volume": 1928311.0}, {"date": "2026-01-28", "close": 69.9, "volume": 3141820.0}, {"date": "2026-01-29", "close": 68.92, "volume": 2967546.0}, {"date": "2026-01-30", "close": 69.13, "volume": 3315617.0}, {"date": "2026-02-02", "close": 67.91, "volume": 3160708.0}, {"date": "2026-02-03", "close": 68.54, "volume": 3142127.0}, {"date": "2026-02-04", "close": 68.24, "volume": 3332198.0}, {"date": "2026-02-05", "close": 67.73, "volume": 2548896.0}, {"date": "2026-02-06", "close": 67.36, "volume": 3036818.0}, {"date": "2026-02-09", "close": 67.63, "volume": 2612475.0}, {"date": "2026-02-10", "close": 69.3, "volume": 2323056.0}, {"date": "2026-02-11", "close": 70.22, "volume": 2739578.0}, {"date": "2026-02-12", "close": 70.32, "volume": 2810835.0}, {"date": "2026-02-13", "close": 73.36, "volume": 4279062.0}, {"date": "2026-02-17", "close": 73.03, "volume": 4114780.0}, {"date": "2026-02-18", "close": 71.72, "volume": 2263831.0}, {"date": "2026-02-19", "close": 73.67, "volume": 2642119.0}, {"date": "2026-02-20", "close": 73.56, "volume": 4759637.0}, {"date": "2026-02-23", "close": 74.87, "volume": 2455966.0}, {"date": "2026-02-24", "close": 75.13, "volume": 2336804.0}, {"date": "2026-02-25", "close": 74.92, "volume": 3188397.0}, {"date": "2026-02-26", "close": 75.05, "volume": 1770048.0}, {"date": "2026-02-27", "close": 76.21, "volume": 3171953.0}, {"date": "2026-03-02", "close": 74.42, "volume": 2455092.0}, {"date": "2026-03-03", "close": 74.73, "volume": 2084123.0}, {"date": "2026-03-04", "close": 75.32, "volume": 2337205.0}, {"date": "2026-03-05", "close": 73.87, "volume": 2172924.0}, {"date": "2026-03-06", "close": 74.44, "volume": 1938484.0}, {"date": "2026-03-09", "close": 73.85, "volume": 2590509.0}, {"date": "2026-03-10", "close": 73.61, "volume": 2038762.0}, {"date": "2026-03-11", "close": 73.94, "volume": 1433623.0}, {"date": "2026-03-12", "close": 73.21, "volume": 1998390.0}, {"date": "2026-03-13", "close": 73.1, "volume": 2245026.0}, {"date": "2026-03-16", "close": 73.2, "volume": 2699645.0}, {"date": "2026-03-17", "close": 72.44, "volume": 2279208.0}, {"date": "2026-03-18", "close": 72.74, "volume": 3029558.0}, {"date": "2026-03-19", "close": 69.62, "volume": 4626125.0}, {"date": "2026-03-20", "close": 66.67, "volume": 7240749.0}, {"date": "2026-03-23", "close": 67.65, "volume": 2904084.0}, {"date": "2026-03-24", "close": 67.47, "volume": 2693731.0}, {"date": "2026-03-25", "close": 67.04, "volume": 3495751.0}, {"date": "2026-03-26", "close": 67.96, "volume": 2015816.0}, {"date": "2026-03-27", "close": 67.59, "volume": 2458125.0}, {"date": "2026-03-30", "close": 68.41, "volume": 3025210.0}, {"date": "2026-03-31", "close": 69.28, "volume": 3062670.0}, {"date": "2026-04-01", "close": 69.65, "volume": 2467421.0}, {"date": "2026-04-02", "close": 69.47, "volume": 2522782.0}, {"date": "2026-04-06", "close": 69.44, "volume": 1349880.0}, {"date": "2026-04-07", "close": 69.49, "volume": 1345065.0}, {"date": "2026-04-08", "close": 69.95, "volume": 2426998.0}, {"date": "2026-04-09", "close": 70.57, "volume": 2614176.0}, {"date": "2026-04-10", "close": 69.97, "volume": 2237191.0}, {"date": "2026-04-13", "close": 68.68, "volume": 1913683.0}, {"date": "2026-04-14", "close": 69.01, "volume": 1497810.0}, {"date": "2026-04-15", "close": 68.77, "volume": 1919777.0}, {"date": "2026-04-16", "close": 69.18, "volume": 1478323.0}, {"date": "2026-04-17", "close": 69.25, "volume": 1650194.0}, {"date": "2026-04-20", "close": 68.51, "volume": 1328853.0}, {"date": "2026-04-21", "close": 66.82, "volume": 1636804.0}, {"date": "2026-04-22", "close": 67.05, "volume": 1454543.0}, {"date": "2026-04-23", "close": 68.77, "volume": 1433188.0}, {"date": "2026-04-24", "close": 68.64, "volume": 1655760.0}, {"date": "2026-04-27", "close": 68.72, "volume": 1436158.0}, {"date": "2026-04-28", "close": 68.58, "volume": 1617539.0}, {"date": "2026-04-29", "close": 68.72, "volume": 1879605.0}, {"date": "2026-04-30", "close": 70.7, "volume": 4696083.0}, {"date": "2026-05-01", "close": 71.07, "volume": 2150136.0}, {"date": "2026-05-04", "close": 69.44, "volume": 1795801.0}, {"date": "2026-05-05", "close": 68.9, "volume": 2000364.0}, {"date": "2026-05-06", "close": 68.52, "volume": 1968711.0}, {"date": "2026-05-07", "close": 67.04, "volume": 3670909.0}, {"date": "2026-05-08", "close": 66.51, "volume": 3620526.0}, {"date": "2026-05-11", "close": 67.24, "volume": 2730087.0}, {"date": "2026-05-12", "close": 68.73, "volume": 2875546.0}, {"date": "2026-05-13", "close": 68.25, "volume": 1970744.0}, {"date": "2026-05-14", "close": 68.81, "volume": 1681444.0}, {"date": "2026-05-15", "close": 67.17, "volume": 2490085.0}, {"date": "2026-05-18", "close": 68.08, "volume": 1986252.0}, {"date": "2026-05-19", "close": 68.81, "volume": 2222519.0}, {"date": "2026-05-20", "close": 69.05, "volume": 1875162.0}, {"date": "2026-05-21", "close": 69.63, "volume": 2494517.0}, {"date": "2026-05-22", "close": 70.0, "volume": 2578927.0}, {"date": "2026-05-26", "close": 69.7, "volume": 2496627.0}, {"date": "2026-05-27", "close": 69.62, "volume": 2112012.0}, {"date": "2026-05-28", "close": 69.09, "volume": 2766556.0}, {"date": "2026-05-29", "close": 68.27, "volume": 6117786.0}, {"date": "2026-06-01", "close": 66.61, "volume": 2297603.0}, {"date": "2026-06-02", "close": 68.51, "volume": 2335435.0}, {"date": "2026-06-03", "close": 68.18, "volume": 3492233.0}, {"date": "2026-06-04", "close": 69.88, "volume": 2642295.0}, {"date": "2026-06-05", "close": 70.6, "volume": 3105773.0}, {"date": "2026-06-08", "close": 68.09, "volume": 2821432.0}, {"date": "2026-06-09", "close": 69.41, "volume": 3030809.0}, {"date": "2026-06-10", "close": 69.18, "volume": 4045486.0}, {"date": "2026-06-11", "close": 68.43, "volume": 3679226.0}, {"date": "2026-06-12", "close": 68.69, "volume": 3246260.0}, {"date": "2026-06-15", "close": 69.26, "volume": 2456712.0}, {"date": "2026-06-16", "close": 69.79, "volume": 1996349.0}, {"date": "2026-06-17", "close": 69.05, "volume": 2501824.0}, {"date": "2026-06-18", "close": 69.59, "volume": 6084216.0}, {"date": "2026-06-22", "close": 70.12, "volume": 2346905.0}, {"date": "2026-06-23", "close": 71.03, "volume": 3501148.0}, {"date": "2026-06-24", "close": 71.71, "volume": 3195026.0}, {"date": "2026-06-25", "close": 72.08, "volume": 1933776.0}, {"date": "2026-06-26", "close": 73.48, "volume": 3875312.0}, {"date": "2026-06-29", "close": 73.77, "volume": 2932216.0}, {"date": "2026-06-30", "close": 72.27, "volume": 2481517.0}, {"date": "2026-07-01", "close": 72.2, "volume": 2790879.0}, {"date": "2026-07-02", "close": 74.44, "volume": 2344704.0}, {"date": "2026-07-06", "close": 73.23, "volume": 2369713.0}, {"date": "2026-07-07", "close": 74.75, "volume": 2124719.0}, {"date": "2026-07-08", "close": 73.8, "volume": 1720364.0}, {"date": "2026-07-09", "close": 73.93, "volume": 2022477.0}, {"date": "2026-07-10", "close": 74.82, "volume": 1452353.0}, {"date": "2026-07-13", "close": 74.86, "volume": 2507413.0}, {"date": "2026-07-14", "close": 74.64, "volume": 1606005.0}, {"date": "2026-07-15", "close": 73.79, "volume": 2233975.0}, {"date": "2026-07-16", "close": 75.04, "volume": 1303301.0}, {"date": "2026-07-17", "close": 74.62, "volume": 2763981.0}, {"date": "2026-07-20", "close": 74.05, "volume": 1681306.0}, {"date": "2026-07-21", "close": 73.05, "volume": 1903354.0}, {"date": "2026-07-22", "close": 74.46, "volume": 1602786.0}, {"date": "2026-07-23", "close": 74.62, "volume": 2103502.0}, {"date": "2026-07-24", "close": 74.91, "volume": 1470770.0}, {"date": "2026-07-27", "close": 74.69, "volume": 1909538.0}, {"date": "2026-07-28", "close": 75.39, "volume": 2563223.0}, {"date": "2026-07-29", "close": 74.76, "volume": 2462314.0}, {"date": "2026-07-30", "close": 73.84, "volume": 3544199.0}, {"date": "2026-07-31", "close": 71.59, "volume": 5276678.0}, {"date": "2026-08-03", "close": 71.95, "volume": 2812826.0}, {"date": "2026-08-04", "close": 72.7, "volume": 2665981.0}, {"date": "2026-08-05", "close": 72.47, "volume": 2251940.0}, {"date": "2026-08-06", "close": 72.06, "volume": 2897166.0}, {"date": "2026-08-07", "close": 72.33, "volume": 1491585.0}], "refreshing": true}