{"ticker": "EW", "overview": {"cik": "1099800", "ticker": "EW", "name": "Edwards Lifesciences Corp", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007408", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007377", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000963", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001099800-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007335", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007332", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000959", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000958", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007065", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000827", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001099800-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001099800-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001225208-26-006853", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000777", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000776", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006777", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000762", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001225208-26-006743", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000758", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001099800-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001225208-26-006591", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006578", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006576", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006535", "price_sensitive": false}]}, "description": "Edwards Lifesciences Corp trades as EW on the NYSE and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 28 insider filings for the company, from July 2026 to August 2026. Across those, 6 insiders disclosed 7 sales totalling $4.42M. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 4416355.62693762, "net": -4416355.62693762, "insiders": 6, "first_date": "2026-07-27", "last_date": "2026-08-31"}, "metrics": {"ticker": "EW", "has_prices": true, "as_of": "2026-08-07", "last": 89.72, "prev_close": 89.32, "change": 0.4000000000000057, "change_pct": 0.00447828034034937, "session_volume": 2442024.0, "vwap_5": 89.25674977237013, "vwap_20": 86.15560930971141, "vwap_60": 87.06881846694979, "vwap_250": 82.60945100853007, "high_52w": 95.18, "low_52w": 75.87, "avg_volume_20": 5097139.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007408", "src": "INSIDERS", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Andrew M. Dahl", "who_key": "Dahl Andrew M.", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49533.920000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider offloads $50K of EW", "source_url": "https://www.sec.gov/Archives/edgar/data/2022347/000122520826007408/0001225208-26-007408-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001225208-26-007377", "src": "INSIDERS", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Annette Bruls", "who_key": "Bruls Annette", "role": "CVP, EMEACLA", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 237907.12000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider sells $238K of EW", "source_url": "https://www.sec.gov/Archives/edgar/data/2032351/000122520826007377/0001225208-26-007377-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001225208-26-007335", "src": "INSIDERS", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Daveen Chopra", "who_key": "Chopra Daveen", "role": "CVP, TMTT, Surgical & IHFM", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2894439.6168, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider offloads $2.9M of EW", "source_url": "https://www.sec.gov/Archives/edgar/data/1740963/000122520826007335/0001225208-26-007335-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001225208-26-007332", "src": "INSIDERS", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Wayne Markowitz", "who_key": "Markowitz Wayne", "role": "CVP, JAPAC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 113416.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Someone inside EW is selling \u2014 $113K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1991414/000122520826007332/0001225208-26-007332-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001225208-26-007065", "src": "INSIDERS", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Daniel J. Lippis", "who_key": "Lippis Daniel J.", "role": "CVP, TAVR", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 56966.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider offloads $57K of EW", "source_url": "https://www.sec.gov/Archives/edgar/data/2004380/000122520826007065/0001225208-26-007065-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001225208-26-006777", "src": "INSIDERS", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Wayne Markowitz", "who_key": "Markowitz Wayne", "role": "CVP, JAPAC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 818957.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider sells $819K of EW", "source_url": "https://www.sec.gov/Archives/edgar/data/1099800/000122520826006777/0001225208-26-006777-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140620}, {"id": "0001225208-26-006743", "src": "INSIDERS", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Bernard J. Zovighian", "who_key": "Zovighian Bernard J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 245134.12013762002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO offloads $245K of EW", "source_url": "https://www.sec.gov/Archives/edgar/data/1099800/000122520826006743/0001225208-26-006743-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0002100119-26-000446", "src": "13DG", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Edwards Lifesciences Corp", "who_key": "Edwards Lifesciences Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Edwards Lifesciences Corp crosses 5% of EW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1099800/0002100119-26-000446-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-604", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in EW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2025-20033576-T3", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "lect UMA Account # 1\nJT Edwards Lifesciences Corporation\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer sells EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502060}, {"id": "HOUSE-2025-20030387-T103", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "D: Portfolio Rebalance\nEdwards Lifesciences Corporation\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads EW ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777100}, {"id": "HOUSE-2025-20030332-T40", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "S: New\nS O: Fisher IRA\nEdwards Lifesciences Corporation\nCommon Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman sells EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807340}, {"id": "HOUSE-2025-20030291-T42", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "ount Cap.\nGains >\n$200?\nEdwards Lifesciences Corporation\nCommon Stock", "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 adds EW to the portfolio ($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": 826060}, {"id": "HOUSE-2025-20030231-T44", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "D: Portfolio Rebalance\nEdwards Lifesciences Corporation\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up EW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827500}, {"id": "HOUSE-2025-20030146-T36", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "S: New\nS O: Fisher IRA\nEdwards Lifesciences Corporation\nCommon Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Bruce Westerman buys EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877900}, {"id": "SENATE-1dc29bd34a8b4561baf5abf38843b96e-0", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin sells EW ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158700}, {"id": "HOUSE-2024-20025280-T3", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "-\n$100,000\nF S: New\nSP Edwards Lifesciences Corporation\nCommon Stock", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "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. Mike Kelly dumps EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025280.pdf", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347340}, {"id": "HOUSE-2024-20024248-T13", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Stanley - Select UMA Account # 1\nJT Edwards Lifesciences Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523020}, {"id": "HOUSE-2023-20024152-T22", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "S O: Northwestern Mutual - Joint\nJT Edwards Lifesciences Corporation", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "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. John Curtis trims EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533100}, {"id": "SENATE-9767e5d29e464987bd7627d75d67647b-33", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin files a buy in EW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622380}, {"id": "SENATE-7810aff467d644e984649267478cbe5f-36", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in EW ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651180}, {"id": "HOUSE-2023-20023444-T4", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "S O: Northwestern Mutual - Joint\nJT Edwards Lifesciences Corporation", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John Curtis buys EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023444.pdf", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772140}, {"id": "HOUSE-2023-20023083-T38", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "ohn Marshall Collins Rollover IRA\nSP Edwards Lifesciences Corporation", "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 offloads EW ($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": 1811020}, {"id": "HOUSE-2023-20022721-T3", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "S O: Northwestern Mutual - Joint\nJT Edwards Lifesciences Corporation", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John Curtis buys EW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022721.pdf", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852780}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-58", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads EW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885900}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-58", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads EW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885900}, {"id": "HOUSE-2023-20022653-T85", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "n 12/9/2011 Trust > Aperio Group LLC\nEdwards Lifesciences Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds EW to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926220}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-75", "src": "CONGRESS", "ticker": "EW", "cik": "", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corporation", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "On the Hill: Sen. Thomas H Tuberville buys EW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944300}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000446", "src": "13DG", "ticker": "EW", "cik": "1099800", "company": "Edwards Lifesciences Corp", "company_raw": "Edwards Lifesciences Corp", "who": "Edwards Lifesciences Corp", "who_key": "Edwards Lifesciences Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Edwards Lifesciences Corp crosses 5% of EW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1099800/0002100119-26-000446-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "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": "Edwards Lifesciences Corporation Common Stock", "new_value": "Edwards Lifesciences Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001099800", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001099800", "applied": 1, "detected_at": "2026-10-24T10:54:18.404785"}]}, "key_people": [{"who": "Daveen Chopra", "who_key": "Chopra Daveen", "role": "CVP, TMTT, Surgical & IHFM", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2894439.6168, "net": -2894439.6168, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2894439.6168, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1740963/000122520826007335/0001225208-26-007335-index.htm"}], "latest": {"action": "SELL", "amount": 2894439.6168, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1740963/000122520826007335/0001225208-26-007335-index.htm"}}, {"who": "Wayne Markowitz", "who_key": "Markowitz Wayne", "role": "CVP, JAPAC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 932374.28, "net": -932374.28, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113416.6, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991414/000122520826007332/0001225208-26-007332-index.htm"}, {"action": "SELL", "amount": 818957.68, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099800/000122520826006777/0001225208-26-006777-index.htm"}], "latest": {"action": "SELL", "amount": 113416.6, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991414/000122520826007332/0001225208-26-007332-index.htm"}}, {"who": "Bernard J. Zovighian", "who_key": "Zovighian Bernard J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 245134.12013762002, "net": -245134.12013762002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 245134.12013762002, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099800/000122520826006743/0001225208-26-006743-index.htm"}], "latest": {"action": "SELL", "amount": 245134.12013762002, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099800/000122520826006743/0001225208-26-006743-index.htm"}}, {"who": "Annette Bruls", "who_key": "Bruls Annette", "role": "CVP, EMEACLA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 237907.12000000002, "net": -237907.12000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 237907.12000000002, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032351/000122520826007377/0001225208-26-007377-index.htm"}], "latest": {"action": "SELL", "amount": 237907.12000000002, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032351/000122520826007377/0001225208-26-007377-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Daniel J. Lippis", "who_key": "Lippis Daniel J.", "role": "CVP, TAVR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 56966.57, "net": -56966.57, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56966.57, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004380/000122520826007065/0001225208-26-007065-index.htm"}], "latest": {"action": "SELL", "amount": 56966.57, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004380/000122520826007065/0001225208-26-007065-index.htm"}}, {"who": "Andrew M. Dahl", "who_key": "Dahl Andrew M.", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 49533.920000000006, "net": -49533.920000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49533.920000000006, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022347/000122520826007408/0001225208-26-007408-index.htm"}], "latest": {"action": "SELL", "amount": 49533.920000000006, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022347/000122520826007408/0001225208-26-007408-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 15001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/"}}], "activity": [{"date": "2026-08-11", "net": -56966.57}, {"date": "2026-08-26", "net": -3007856.2168}, {"date": "2026-08-28", "net": -237907.12000000002}, {"date": "2026-08-31", "net": -49533.920000000006}], "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007408", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007377", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000963", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001099800-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007335", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007332", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000959", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000958", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007065", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000827", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001099800-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001099800-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001225208-26-006853", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000777", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000776", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006777", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000762", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001225208-26-006743", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000758", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001099800-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001225208-26-006591", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006578", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006576", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001225208-26-006535", "price_sensitive": false}], "performance": {"ticker": "EW", "has_prices": true, "summary": {"n": 11, "avg": 0.18684712650269378, "win_rate": 0.9090909090909091, "best": 0.33770687341583433, "worst": -0.015040070260182286, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 79.34, "return": 0.1308293420720947}, {"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": 67.07, "return": 0.33770687341583433}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 69.0, "return": 0.30028985507246375}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 71.39, "return": 0.25675864967082224}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 70.31, "return": 0.27606314891196126}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 69.6, "return": 0.28908045977011504}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 73.17, "return": 0.2261855951892852}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-06-21", "score": 0.0, "ref_price": 91.09, "return": -0.015040070260182286}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 87.41, "return": 0.026427182244594467}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 78.8, "return": 0.1385786802030457}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 82.43, "return": 0.08843867523959713}]}, "price_series": [{"date": "2016-08-08", "close": 37.4667, "volume": 2312016.0}, {"date": "2016-08-09", "close": 37.7967, "volume": 2774316.0}, {"date": "2016-08-10", "close": 38.01, "volume": 3281358.0}, {"date": "2016-08-11", "close": 37.9733, "volume": 2630130.0}, {"date": "2016-08-12", "close": 37.8667, "volume": 1268622.0}, {"date": "2016-08-15", "close": 38.0633, "volume": 2503503.0}, {"date": "2016-08-16", "close": 37.5833, "volume": 1718949.0}, {"date": "2016-08-17", "close": 37.57, "volume": 2425338.0}, {"date": "2016-08-18", "close": 38.3167, "volume": 6873718.0}, {"date": "2016-08-19", "close": 39.3567, "volume": 11376817.0}, {"date": "2016-08-22", "close": 38.9967, "volume": 4082940.0}, {"date": "2016-08-23", "close": 39.0533, "volume": 3450783.0}, {"date": "2016-08-24", "close": 38.1, "volume": 4463379.0}, {"date": "2016-08-25", "close": 38.2567, "volume": 3499272.0}, {"date": "2016-08-26", "close": 38.42, "volume": 2934336.0}, {"date": "2016-08-29", "close": 38.7, "volume": 2130012.0}, {"date": "2016-08-30", "close": 38.4433, "volume": 1676076.0}, {"date": "2016-08-31", "close": 38.3867, "volume": 3275883.0}, {"date": "2016-09-01", "close": 38.6233, "volume": 3293421.0}, {"date": "2016-09-02", "close": 38.6167, "volume": 2794671.0}, {"date": "2016-09-06", "close": 39.18, "volume": 3389787.0}, {"date": "2016-09-07", "close": 38.8233, "volume": 2464926.0}, {"date": "2016-09-08", "close": 39.11, "volume": 3775908.0}, {"date": "2016-09-09", "close": 38.2, "volume": 4431180.0}, {"date": "2016-09-12", "close": 38.74, "volume": 2699367.0}, {"date": "2016-09-13", "close": 38.0833, "volume": 3307596.0}, {"date": "2016-09-14", "close": 38.24, "volume": 2603835.0}, {"date": "2016-09-15", "close": 38.99, "volume": 2945874.0}, {"date": "2016-09-16", "close": 38.8667, "volume": 4428123.0}, {"date": "2016-09-19", "close": 38.9133, "volume": 2228304.0}, {"date": "2016-09-20", "close": 39.14, "volume": 2646939.0}, {"date": "2016-09-21", "close": 39.7233, "volume": 2676018.0}, {"date": "2016-09-22", "close": 40.29, "volume": 4308906.0}, {"date": "2016-09-23", "close": 39.9233, "volume": 2932017.0}, {"date": "2016-09-26", "close": 39.6467, "volume": 2298105.0}, {"date": "2016-09-27", "close": 40.4067, "volume": 3047994.0}, {"date": "2016-09-28", "close": 40.1533, "volume": 2028255.0}, {"date": "2016-09-29", "close": 39.7533, "volume": 2744523.0}, {"date": "2016-09-30", "close": 40.1867, "volume": 2997159.0}, {"date": "2016-10-03", "close": 39.9033, "volume": 3163053.0}, {"date": "2016-10-04", "close": 39.7233, "volume": 2497788.0}, {"date": "2016-10-05", "close": 40.0033, "volume": 3396780.0}, {"date": "2016-10-06", "close": 39.9067, "volume": 2077197.0}, {"date": "2016-10-07", "close": 40.03, "volume": 2192508.0}, {"date": "2016-10-10", "close": 40.4533, "volume": 1922313.0}, {"date": "2016-10-11", "close": 39.4167, "volume": 4220529.0}, {"date": "2016-10-12", "close": 39.3867, "volume": 2225763.0}, {"date": "2016-10-13", "close": 39.5533, "volume": 3899463.0}, {"date": "2016-10-14", "close": 38.6667, "volume": 6040825.0}, {"date": "2016-10-17", "close": 38.5167, "volume": 5625127.0}, {"date": "2016-10-18", "close": 39.4067, "volume": 4443156.0}, {"date": "2016-10-19", "close": 39.22, "volume": 4101276.0}, {"date": "2016-10-20", "close": 39.2867, "volume": 5133085.0}, {"date": "2016-10-21", "close": 39.2267, "volume": 3853443.0}, {"date": "2016-10-24", "close": 39.01, "volume": 5286202.0}, {"date": "2016-10-25", "close": 37.8933, "volume": 11774194.0}, {"date": "2016-10-26", "close": 31.4167, "volume": 50379545.0}, {"date": "2016-10-27", "close": 30.7333, "volume": 14945089.0}, {"date": "2016-10-28", "close": 32.0533, "volume": 14243473.0}, {"date": "2016-10-31", "close": 31.74, "volume": 14592709.0}, {"date": "2016-11-01", "close": 30.6667, "volume": 10178077.0}, {"date": "2016-11-02", "close": 29.57, "volume": 10889065.0}, {"date": "2016-11-03", "close": 29.7667, "volume": 10391641.0}, {"date": "2016-11-04", "close": 29.8767, "volume": 5561164.0}, {"date": "2016-11-07", "close": 30.4467, "volume": 5012344.0}, {"date": "2016-11-08", "close": 30.4633, "volume": 4947996.0}, {"date": "2016-11-09", "close": 30.8167, "volume": 7294672.0}, {"date": "2016-11-10", "close": 30.95, "volume": 8402866.0}, {"date": "2016-11-11", "close": 30.3367, "volume": 4800429.0}, {"date": "2016-11-14", "close": 28.8633, "volume": 12922240.0}, {"date": "2016-11-15", "close": 29.6367, "volume": 6758353.0}, {"date": "2016-11-16", "close": 29.71, "volume": 3906441.0}, {"date": "2016-11-17", "close": 30.24, "volume": 5343553.0}, {"date": "2016-11-18", "close": 29.6767, "volume": 5148625.0}, {"date": "2016-11-21", "close": 29.7333, "volume": 4360611.0}, {"date": "2016-11-22", "close": 28.3467, "volume": 12567973.0}, {"date": "2016-11-23", "close": 28.9533, "volume": 6624580.0}, {"date": "2016-11-25", "close": 28.6, "volume": 6068818.0}, {"date": "2016-11-28", "close": 28.1, "volume": 9228892.0}, {"date": "2016-11-29", "close": 27.9667, "volume": 8305195.0}, {"date": "2016-11-30", "close": 27.6167, "volume": 8298832.0}, {"date": "2016-12-01", "close": 27.1567, "volume": 7406869.0}, {"date": "2016-12-02", "close": 27.7833, "volume": 6968761.0}, {"date": "2016-12-05", "close": 27.4967, "volume": 5927287.0}, {"date": "2016-12-06", "close": 27.74, "volume": 8649700.0}, {"date": "2016-12-07", "close": 27.91, "volume": 7642573.0}, {"date": "2016-12-08", "close": 29.7667, "volume": 18326723.0}, {"date": "2016-12-09", "close": 30.1233, "volume": 12517747.0}, {"date": "2016-12-12", "close": 29.6433, "volume": 8161870.0}, {"date": "2016-12-13", "close": 29.79, "volume": 8690989.0}, {"date": "2016-12-14", "close": 29.94, "volume": 7047514.0}, {"date": "2016-12-15", "close": 30.16, "volume": 6671905.0}, {"date": "2016-12-16", "close": 30.4633, "volume": 10475965.0}, {"date": "2016-12-19", "close": 30.4933, "volume": 6673267.0}, {"date": "2016-12-20", "close": 30.29, "volume": 4888053.0}, {"date": "2016-12-21", "close": 30.4767, "volume": 4820256.0}, {"date": "2016-12-22", "close": 30.6, "volume": 4795179.0}, {"date": "2016-12-23", "close": 31.0, "volume": 3705285.0}, {"date": "2016-12-27", "close": 31.1167, "volume": 4058232.0}, {"date": "2016-12-28", "close": 30.9033, "volume": 4819707.0}, {"date": "2016-12-29", "close": 31.2367, "volume": 3990903.0}, {"date": "2016-12-30", "close": 31.2333, "volume": 4292136.0}, {"date": "2017-01-03", "close": 31.84, "volume": 6500053.0}, {"date": "2017-01-04", "close": 32.18, "volume": 6161737.0}, {"date": "2017-01-05", "close": 32.3967, "volume": 4602807.0}, {"date": "2017-01-06", "close": 32.3567, "volume": 8923366.0}, {"date": "2017-01-09", "close": 32.65, "volume": 5063425.0}, {"date": "2017-01-10", "close": 33.0467, "volume": 5722489.0}, {"date": "2017-01-11", "close": 32.8833, "volume": 4480923.0}, {"date": "2017-01-12", "close": 32.53, "volume": 4234191.0}, {"date": "2017-01-13", "close": 32.3767, "volume": 5420509.0}, {"date": "2017-01-17", "close": 32.2933, "volume": 4944585.0}, {"date": "2017-01-18", "close": 31.93, "volume": 4353084.0}, {"date": "2017-01-19", "close": 32.0967, "volume": 6176329.0}, {"date": "2017-01-20", "close": 31.8367, "volume": 3478248.0}, {"date": "2017-01-23", "close": 31.6667, "volume": 3428922.0}, {"date": "2017-01-24", "close": 31.4667, "volume": 4898568.0}, {"date": "2017-01-25", "close": 32.0167, "volume": 5062984.0}, {"date": "2017-01-26", "close": 31.71, "volume": 4883883.0}, {"date": "2017-01-27", "close": 32.4333, "volume": 4813845.0}, {"date": "2017-01-30", "close": 32.1567, "volume": 3566301.0}, {"date": "2017-01-31", "close": 32.08, "volume": 11127469.0}, {"date": "2017-02-01", "close": 32.6733, "volume": 9558748.0}, {"date": "2017-02-02", "close": 29.91, "volume": 26676744.0}, {"date": "2017-02-03", "close": 30.1567, "volume": 13784764.0}, {"date": "2017-02-06", "close": 29.9567, "volume": 10187245.0}, {"date": "2017-02-07", "close": 30.2367, "volume": 7409884.0}, {"date": "2017-02-08", "close": 30.2767, "volume": 5351113.0}, {"date": "2017-02-09", "close": 30.2733, "volume": 4009266.0}, {"date": "2017-02-10", "close": 30.1133, "volume": 6677851.0}, {"date": "2017-02-13", "close": 29.9867, "volume": 6414730.0}, {"date": "2017-02-14", "close": 29.83, "volume": 5281906.0}, {"date": "2017-02-15", "close": 30.1033, "volume": 5006734.0}, {"date": "2017-02-16", "close": 29.9767, "volume": 5172424.0}, {"date": "2017-02-17", "close": 29.9133, "volume": 7312849.0}, {"date": "2017-02-21", "close": 30.89, "volume": 11196355.0}, {"date": "2017-02-22", "close": 30.7367, "volume": 6493510.0}, {"date": "2017-02-23", "close": 31.9, "volume": 18692867.0}, {"date": "2017-02-24", "close": 31.5867, "volume": 5286205.0}, {"date": "2017-02-27", "close": 31.5533, "volume": 4351983.0}, {"date": "2017-02-28", "close": 31.3467, "volume": 5326966.0}, {"date": "2017-03-01", "close": 31.3133, "volume": 11707222.0}, {"date": "2017-03-02", "close": 31.12, "volume": 8177041.0}, {"date": "2017-03-03", "close": 30.8133, "volume": 5934484.0}, {"date": "2017-03-06", "close": 29.9833, "volume": 13516537.0}, {"date": "2017-03-07", "close": 30.18, "volume": 8453050.0}, {"date": "2017-03-08", "close": 29.8433, "volume": 8718616.0}, {"date": "2017-03-09", "close": 31.02, "volume": 11495434.0}, {"date": "2017-03-10", "close": 30.9133, "volume": 8732860.0}, {"date": "2017-03-13", "close": 31.2, "volume": 4714341.0}, {"date": "2017-03-14", "close": 31.2867, "volume": 4827963.0}, {"date": "2017-03-15", "close": 31.3167, "volume": 5825083.0}, {"date": "2017-03-16", "close": 30.9833, "volume": 3831954.0}, {"date": "2017-03-17", "close": 31.4667, "volume": 9019366.0}, {"date": "2017-03-20", "close": 31.36, "volume": 4381896.0}, {"date": "2017-03-21", "close": 30.9533, "volume": 5031103.0}, {"date": "2017-03-22", "close": 31.1567, "volume": 4117500.0}, {"date": "2017-03-23", "close": 31.4333, "volume": 5000566.0}, {"date": "2017-03-24", "close": 31.8633, "volume": 5829244.0}, {"date": "2017-03-27", "close": 31.9567, "volume": 5612020.0}, {"date": "2017-03-28", "close": 31.4633, "volume": 6950944.0}, {"date": "2017-03-29", "close": 31.4633, "volume": 3955134.0}, {"date": "2017-03-30", "close": 31.2867, "volume": 2937687.0}, {"date": "2017-03-31", "close": 31.3567, "volume": 3611658.0}, {"date": "2017-04-03", "close": 31.4833, "volume": 4151907.0}, {"date": "2017-04-04", "close": 31.0333, "volume": 3509760.0}, {"date": "2017-04-05", "close": 31.03, "volume": 5483941.0}, {"date": "2017-04-06", "close": 31.1333, "volume": 2630742.0}, {"date": "2017-04-07", "close": 31.4867, "volume": 3699573.0}, {"date": "2017-04-10", "close": 31.4733, "volume": 4020540.0}, {"date": "2017-04-11", "close": 31.2, "volume": 3909390.0}, {"date": "2017-04-12", "close": 31.25, "volume": 2936778.0}, {"date": "2017-04-13", "close": 31.4333, "volume": 3586875.0}, {"date": "2017-04-17", "close": 31.8933, "volume": 4701885.0}, {"date": "2017-04-18", "close": 31.5867, "volume": 3897846.0}, {"date": "2017-04-19", "close": 32.23, "volume": 4918749.0}, {"date": "2017-04-20", "close": 32.8367, "volume": 5892514.0}, {"date": "2017-04-21", "close": 32.59, "volume": 7101121.0}, {"date": "2017-04-24", "close": 32.6533, "volume": 6012631.0}, {"date": "2017-04-25", "close": 32.9733, "volume": 7984738.0}, {"date": "2017-04-26", "close": 36.4333, "volume": 23005553.0}, {"date": "2017-04-27", "close": 36.5567, "volume": 8450473.0}, {"date": "2017-04-28", "close": 36.5567, "volume": 5058181.0}, {"date": "2017-05-01", "close": 36.6333, "volume": 4857819.0}, {"date": "2017-05-02", "close": 36.7033, "volume": 4246800.0}, {"date": "2017-05-03", "close": 36.62, "volume": 2851614.0}, {"date": "2017-05-04", "close": 36.8167, "volume": 2890644.0}, {"date": "2017-05-05", "close": 36.86, "volume": 2528586.0}, {"date": "2017-05-08", "close": 36.66, "volume": 3847035.0}, {"date": "2017-05-09", "close": 36.6633, "volume": 2892675.0}, {"date": "2017-05-10", "close": 36.87, "volume": 3190092.0}, {"date": "2017-05-11", "close": 36.75, "volume": 2327643.0}, {"date": "2017-05-12", "close": 36.8633, "volume": 3076560.0}, {"date": "2017-05-15", "close": 37.81, "volume": 4841868.0}, {"date": "2017-05-16", "close": 37.8833, "volume": 9544120.0}, {"date": "2017-05-17", "close": 37.28, "volume": 4989762.0}, {"date": "2017-05-18", "close": 37.3167, "volume": 4787265.0}, {"date": "2017-05-19", "close": 37.63, "volume": 3238122.0}, {"date": "2017-05-22", "close": 38.03, "volume": 4045878.0}, {"date": "2017-05-23", "close": 37.8467, "volume": 2997318.0}, {"date": "2017-05-24", "close": 38.0633, "volume": 2661417.0}, {"date": "2017-05-25", "close": 38.0567, "volume": 2463672.0}, {"date": "2017-05-26", "close": 38.0833, "volume": 2672403.0}, {"date": "2017-05-30", "close": 38.2, "volume": 3347820.0}, {"date": "2017-05-31", "close": 38.3567, "volume": 3419118.0}, {"date": "2017-06-01", "close": 39.1267, "volume": 3800472.0}, {"date": "2017-06-02", "close": 39.1867, "volume": 2359809.0}, {"date": "2017-06-05", "close": 38.9833, "volume": 2416266.0}, {"date": "2017-06-06", "close": 38.9467, "volume": 2213454.0}, {"date": "2017-06-07", "close": 39.3967, "volume": 2790384.0}, {"date": "2017-06-08", "close": 39.3767, "volume": 3265530.0}, {"date": "2017-06-09", "close": 38.7067, "volume": 3207042.0}, {"date": "2017-06-12", "close": 38.13, "volume": 5151703.0}, {"date": "2017-06-13", "close": 38.35, "volume": 3660696.0}, {"date": "2017-06-14", "close": 38.3367, "volume": 3012072.0}, {"date": "2017-06-15", "close": 38.3167, "volume": 2546247.0}, {"date": "2017-06-16", "close": 38.33, "volume": 4646490.0}, {"date": "2017-06-19", "close": 39.6133, "volume": 4719912.0}, {"date": "2017-06-20", "close": 39.29, "volume": 4186893.0}, {"date": "2017-06-21", "close": 39.63, "volume": 2944767.0}, {"date": "2017-06-22", "close": 39.51, "volume": 2959485.0}, {"date": "2017-06-23", "close": 40.05, "volume": 5379880.0}, {"date": "2017-06-26", "close": 39.44, "volume": 2258220.0}, {"date": "2017-06-27", "close": 39.0433, "volume": 2216349.0}, {"date": "2017-06-28", "close": 39.4633, "volume": 1784082.0}, {"date": "2017-06-29", "close": 39.0767, "volume": 2400378.0}, {"date": "2017-06-30", "close": 39.4133, "volume": 3281313.0}, {"date": "2017-07-03", "close": 39.3367, "volume": 2218794.0}, {"date": "2017-07-05", "close": 39.86, "volume": 3122646.0}, {"date": "2017-07-06", "close": 39.0267, "volume": 4347066.0}, {"date": "2017-07-07", "close": 39.39, "volume": 2208933.0}, {"date": "2017-07-10", "close": 39.1767, "volume": 2834766.0}, {"date": "2017-07-11", "close": 39.1967, "volume": 2901108.0}, {"date": "2017-07-12", "close": 39.48, "volume": 2852571.0}, {"date": "2017-07-13", "close": 38.6767, "volume": 3382953.0}, {"date": "2017-07-14", "close": 38.9733, "volume": 2592717.0}, {"date": "2017-07-17", "close": 38.7, "volume": 3047217.0}, {"date": "2017-07-18", "close": 38.83, "volume": 2749464.0}, {"date": "2017-07-19", "close": 39.68, "volume": 4676040.0}, {"date": "2017-07-20", "close": 39.8067, "volume": 4744059.0}, {"date": "2017-07-21", "close": 39.3367, "volume": 3055368.0}, {"date": "2017-07-24", "close": 39.0467, "volume": 4012134.0}, {"date": "2017-07-25", "close": 38.6233, "volume": 4613337.0}, {"date": "2017-07-26", "close": 38.5367, "volume": 6499336.0}, {"date": "2017-07-27", "close": 38.7867, "volume": 10594501.0}, {"date": "2017-07-28", "close": 38.5033, "volume": 6553900.0}, {"date": "2017-07-31", "close": 38.3933, "volume": 4364502.0}, {"date": "2017-08-01", "close": 38.4233, "volume": 3856728.0}, {"date": "2017-08-02", "close": 38.08, "volume": 3748599.0}, {"date": "2017-08-03", "close": 38.8167, "volume": 4409229.0}, {"date": "2017-08-04", "close": 38.73, "volume": 2890536.0}, {"date": "2017-08-07", "close": 38.8267, "volume": 2169678.0}, {"date": "2017-08-08", "close": 38.72, "volume": 2930772.0}, {"date": "2017-08-09", "close": 38.7533, "volume": 2943447.0}, {"date": "2017-08-10", "close": 38.0433, "volume": 2945958.0}, {"date": "2017-08-11", "close": 38.1667, "volume": 2021412.0}, {"date": "2017-08-14", "close": 38.5467, "volume": 3887058.0}, {"date": "2017-08-15", "close": 38.2767, "volume": 2695173.0}, {"date": "2017-08-16", "close": 38.5233, "volume": 2830686.0}, {"date": "2017-08-17", "close": 37.8567, "volume": 2897106.0}, {"date": "2017-08-18", "close": 37.7033, "volume": 3403878.0}, {"date": "2017-08-21", "close": 38.0733, "volume": 3237918.0}, {"date": "2017-08-22", "close": 38.0733, "volume": 4299630.0}, {"date": "2017-08-23", "close": 37.57, "volume": 6221944.0}, {"date": "2017-08-24", "close": 37.5833, "volume": 3808176.0}, {"date": "2017-08-25", "close": 37.2533, "volume": 3619284.0}, {"date": "2017-08-28", "close": 37.7033, "volume": 3150747.0}, {"date": "2017-08-29", "close": 37.2767, "volume": 4098273.0}, {"date": "2017-08-30", "close": 37.5633, "volume": 2787558.0}, {"date": "2017-08-31", "close": 37.8867, "volume": 3274146.0}, {"date": "2017-09-01", "close": 37.77, "volume": 2850033.0}, {"date": "2017-09-05", "close": 37.29, "volume": 5415931.0}, {"date": "2017-09-06", "close": 37.41, "volume": 6410191.0}, {"date": "2017-09-07", "close": 37.4467, "volume": 3754641.0}, {"date": "2017-09-08", "close": 37.73, "volume": 4836267.0}, {"date": "2017-09-11", "close": 38.3767, "volume": 3322599.0}, {"date": "2017-09-12", "close": 38.23, "volume": 2901222.0}, {"date": "2017-09-13", "close": 37.26, "volume": 3624795.0}, {"date": "2017-09-14", "close": 37.1667, "volume": 3975573.0}, {"date": "2017-09-15", "close": 37.8333, "volume": 5797972.0}, {"date": "2017-09-18", "close": 37.5633, "volume": 2952120.0}, {"date": "2017-09-19", "close": 37.0933, "volume": 2921169.0}, {"date": "2017-09-20", "close": 37.24, "volume": 3280218.0}, {"date": "2017-09-21", "close": 36.7767, "volume": 4060713.0}, {"date": "2017-09-22", "close": 36.88, "volume": 2911935.0}, {"date": "2017-09-25", "close": 36.82, "volume": 2576628.0}, {"date": "2017-09-26", "close": 36.8633, "volume": 2496909.0}, {"date": "2017-09-27", "close": 36.4567, "volume": 6825124.0}, {"date": "2017-09-28", "close": 36.29, "volume": 3173604.0}, {"date": "2017-09-29", "close": 36.4367, "volume": 4811139.0}, {"date": "2017-10-02", "close": 36.6633, "volume": 5025001.0}, {"date": "2017-10-03", "close": 36.0767, "volume": 3554898.0}, {"date": "2017-10-04", "close": 36.74, "volume": 3367758.0}, {"date": "2017-10-05", "close": 37.21, "volume": 4096818.0}, {"date": "2017-10-06", "close": 37.1533, "volume": 3750309.0}, {"date": "2017-10-09", "close": 36.74, "volume": 2563242.0}, {"date": "2017-10-10", "close": 36.65, "volume": 3952980.0}, {"date": "2017-10-11", "close": 36.8233, "volume": 2949909.0}, {"date": "2017-10-12", "close": 36.7333, "volume": 2230065.0}, {"date": "2017-10-13", "close": 36.0833, "volume": 4338900.0}, {"date": "2017-10-16", "close": 36.1733, "volume": 2370486.0}, {"date": "2017-10-17", "close": 36.6833, "volume": 2854230.0}, {"date": "2017-10-18", "close": 37.0667, "volume": 2597025.0}, {"date": "2017-10-19", "close": 37.3433, "volume": 5139886.0}, {"date": "2017-10-20", "close": 37.6933, "volume": 3383262.0}, {"date": "2017-10-23", "close": 38.0367, "volume": 6013252.0}, {"date": "2017-10-24", "close": 38.0833, "volume": 7068196.0}, {"date": "2017-10-25", "close": 34.4433, "volume": 27813717.0}, {"date": "2017-10-26", "close": 34.4567, "volume": 9916015.0}, {"date": "2017-10-27", "close": 33.9733, "volume": 5854690.0}, {"date": "2017-10-30", "close": 33.8767, "volume": 5835256.0}, {"date": "2017-10-31", "close": 34.0767, "volume": 4576593.0}, {"date": "2017-11-01", "close": 33.94, "volume": 5391889.0}, {"date": "2017-11-02", "close": 33.7933, "volume": 2804226.0}, {"date": "2017-11-03", "close": 34.24, "volume": 3267423.0}, {"date": "2017-11-06", "close": 34.3867, "volume": 2646867.0}, {"date": "2017-11-07", "close": 34.8033, "volume": 2978790.0}, {"date": "2017-11-08", "close": 35.08, "volume": 6512824.0}, {"date": "2017-11-09", "close": 34.9267, "volume": 3528888.0}, {"date": "2017-11-10", "close": 34.6167, "volume": 5184769.0}, {"date": "2017-11-13", "close": 35.08, "volume": 3314331.0}, {"date": "2017-11-14", "close": 35.05, "volume": 2984805.0}, {"date": "2017-11-15", "close": 34.9933, "volume": 2750148.0}, {"date": "2017-11-16", "close": 35.7, "volume": 2801322.0}, {"date": "2017-11-17", "close": 35.6967, "volume": 3216729.0}, {"date": "2017-11-20", "close": 35.72, "volume": 3408009.0}, {"date": "2017-11-21", "close": 36.5067, "volume": 5244172.0}, {"date": "2017-11-22", "close": 36.27, "volume": 2507931.0}, {"date": "2017-11-24", "close": 36.4467, "volume": 1168710.0}, {"date": "2017-11-27", "close": 36.62, "volume": 3302784.0}, {"date": "2017-11-28", "close": 37.7367, "volume": 7861351.0}, {"date": "2017-11-29", "close": 38.79, "volume": 9427648.0}, {"date": "2017-11-30", "close": 39.0667, "volume": 6552415.0}, {"date": "2017-12-01", "close": 38.8033, "volume": 5980258.0}, {"date": "2017-12-04", "close": 37.9333, "volume": 7277521.0}, {"date": "2017-12-05", "close": 37.6833, "volume": 5322508.0}, {"date": "2017-12-06", "close": 37.7867, "volume": 4589871.0}, {"date": "2017-12-07", "close": 39.15, "volume": 6776077.0}, {"date": "2017-12-08", "close": 39.3433, "volume": 4215633.0}, {"date": "2017-12-11", "close": 39.3933, "volume": 3940269.0}, {"date": "2017-12-12", "close": 38.5233, "volume": 6193342.0}, {"date": "2017-12-13", "close": 38.4667, "volume": 4249458.0}, {"date": "2017-12-14", "close": 38.1033, "volume": 5846161.0}, {"date": "2017-12-15", "close": 38.0733, "volume": 7841587.0}, {"date": "2017-12-18", "close": 38.3067, "volume": 4191921.0}, {"date": "2017-12-19", "close": 38.1067, "volume": 2850837.0}, {"date": "2017-12-20", "close": 38.05, "volume": 2891586.0}, {"date": "2017-12-21", "close": 37.7667, "volume": 3830577.0}, {"date": "2017-12-22", "close": 37.4967, "volume": 2751399.0}, {"date": "2017-12-26", "close": 37.3867, "volume": 2277597.0}, {"date": "2017-12-27", "close": 37.72, "volume": 1800018.0}, {"date": "2017-12-28", "close": 38.1833, "volume": 3016272.0}, {"date": "2017-12-29", "close": 37.57, "volume": 2633004.0}, {"date": "2018-01-02", "close": 37.1933, "volume": 5281426.0}, {"date": "2018-01-03", "close": 38.1967, "volume": 3817302.0}, {"date": "2018-01-04", "close": 38.47, "volume": 4552974.0}, {"date": "2018-01-05", "close": 38.62, "volume": 2728365.0}, {"date": "2018-01-08", "close": 39.38, "volume": 3790968.0}, {"date": "2018-01-09", "close": 39.8367, "volume": 4696200.0}, {"date": "2018-01-10", "close": 39.5, "volume": 2300343.0}, {"date": "2018-01-11", "close": 39.9967, "volume": 3161961.0}, {"date": "2018-01-12", "close": 40.2767, "volume": 3089628.0}, {"date": "2018-01-16", "close": 40.0233, "volume": 5004067.0}, {"date": "2018-01-17", "close": 40.1633, "volume": 3528264.0}, {"date": "2018-01-18", "close": 40.5733, "volume": 2155134.0}, {"date": "2018-01-19", "close": 41.3033, "volume": 3758088.0}, {"date": "2018-01-22", "close": 41.5033, "volume": 3348369.0}, {"date": "2018-01-23", "close": 41.4667, "volume": 2807016.0}, {"date": "2018-01-24", "close": 41.5967, "volume": 2289444.0}, {"date": "2018-01-25", "close": 42.08, "volume": 3633351.0}, {"date": "2018-01-26", "close": 42.72, "volume": 2477784.0}, {"date": "2018-01-29", "close": 42.3, "volume": 2819982.0}, {"date": "2018-01-30", "close": 42.2467, "volume": 2847663.0}, {"date": "2018-01-31", "close": 42.1933, "volume": 3438102.0}, {"date": "2018-02-01", "close": 42.3267, "volume": 4858218.0}, {"date": "2018-02-02", "close": 43.9433, "volume": 9922789.0}, {"date": "2018-02-05", "close": 42.2333, "volume": 7723423.0}, {"date": "2018-02-06", "close": 42.36, "volume": 7399690.0}, {"date": "2018-02-07", "close": 43.2333, "volume": 5861416.0}, {"date": "2018-02-08", "close": 41.26, "volume": 5549224.0}, {"date": "2018-02-09", "close": 42.09, "volume": 4352229.0}, {"date": "2018-02-12", "close": 42.2967, "volume": 3478890.0}, {"date": "2018-02-13", "close": 42.45, "volume": 3048501.0}, {"date": "2018-02-14", "close": 43.4033, "volume": 4723758.0}, {"date": "2018-02-15", "close": 44.8933, "volume": 4370295.0}, {"date": "2018-02-16", "close": 44.6067, "volume": 2699574.0}, {"date": "2018-02-20", "close": 44.7733, "volume": 3895149.0}, {"date": "2018-02-21", "close": 44.75, "volume": 2819184.0}, {"date": "2018-02-22", "close": 44.5567, "volume": 3439620.0}, {"date": "2018-02-23", "close": 45.2133, "volume": 2617512.0}, {"date": "2018-02-26", "close": 45.5733, "volume": 2551146.0}, {"date": "2018-02-27", "close": 45.0767, "volume": 2562330.0}, {"date": "2018-02-28", "close": 44.5567, "volume": 3566187.0}, {"date": "2018-03-01", "close": 44.3033, "volume": 5065822.0}, {"date": "2018-03-02", "close": 44.8533, "volume": 3316266.0}, {"date": "2018-03-05", "close": 45.4133, "volume": 4998624.0}, {"date": "2018-03-06", "close": 45.95, "volume": 4148088.0}, {"date": "2018-03-07", "close": 45.9233, "volume": 2517498.0}, {"date": "2018-03-08", "close": 46.0833, "volume": 2717037.0}, {"date": "2018-03-09", "close": 46.44, "volume": 3044079.0}, {"date": "2018-03-12", "close": 46.68, "volume": 3556407.0}, {"date": "2018-03-13", "close": 46.9433, "volume": 3618228.0}, {"date": "2018-03-14", "close": 47.0, "volume": 4425918.0}, {"date": "2018-03-15", "close": 47.0333, "volume": 3088560.0}, {"date": "2018-03-16", "close": 47.4467, "volume": 5836471.0}, {"date": "2018-03-19", "close": 46.4667, "volume": 4292310.0}, {"date": "2018-03-20", "close": 47.1133, "volume": 2465328.0}, {"date": "2018-03-21", "close": 46.3567, "volume": 5086078.0}, {"date": "2018-03-22", "close": 45.7667, "volume": 4010364.0}, {"date": "2018-03-23", "close": 45.1067, "volume": 3781656.0}, {"date": "2018-03-26", "close": 46.76, "volume": 3511557.0}, {"date": "2018-03-27", "close": 46.0367, "volume": 4252788.0}, {"date": "2018-03-28", "close": 45.59, "volume": 3821502.0}, {"date": "2018-03-29", "close": 46.5067, "volume": 4455954.0}, {"date": "2018-04-02", "close": 45.15, "volume": 4728246.0}, {"date": "2018-04-03", "close": 45.5567, "volume": 4601148.0}, {"date": "2018-04-04", "close": 46.2533, "volume": 4688010.0}, {"date": "2018-04-05", "close": 46.97, "volume": 4311195.0}, {"date": "2018-04-06", "close": 45.8367, "volume": 5303434.0}, {"date": "2018-04-09", "close": 45.79, "volume": 3603444.0}, {"date": "2018-04-10", "close": 46.7667, "volume": 3197694.0}, {"date": "2018-04-11", "close": 45.8233, "volume": 4057866.0}, {"date": "2018-04-12", "close": 46.4267, "volume": 3607059.0}, {"date": "2018-04-13", "close": 45.9467, "volume": 4761678.0}, {"date": "2018-04-16", "close": 46.04, "volume": 4444209.0}, {"date": "2018-04-17", "close": 46.4033, "volume": 4534449.0}, {"date": "2018-04-18", "close": 46.5067, "volume": 4432782.0}, {"date": "2018-04-19", "close": 46.1867, "volume": 3119661.0}, {"date": "2018-04-20", "close": 45.6967, "volume": 4620606.0}, {"date": "2018-04-23", "close": 45.73, "volume": 5119807.0}, {"date": "2018-04-24", "close": 44.89, "volume": 6264466.0}, {"date": "2018-04-25", "close": 43.1733, "volume": 16015778.0}, {"date": "2018-04-26", "close": 43.2033, "volume": 5975461.0}, {"date": "2018-04-27", "close": 43.0967, "volume": 3945666.0}, {"date": "2018-04-30", "close": 42.4533, "volume": 4550715.0}, {"date": "2018-05-01", "close": 44.1967, "volume": 8761177.0}, {"date": "2018-05-02", "close": 43.8933, "volume": 4661109.0}, {"date": "2018-05-03", "close": 44.2733, "volume": 3737001.0}, {"date": "2018-05-04", "close": 44.9233, "volume": 3277824.0}, {"date": "2018-05-07", "close": 45.3633, "volume": 3691383.0}, {"date": "2018-05-08", "close": 44.9433, "volume": 3743340.0}, {"date": "2018-05-09", "close": 45.0767, "volume": 2855298.0}, {"date": "2018-05-10", "close": 45.5933, "volume": 2716932.0}, {"date": "2018-05-11", "close": 46.0367, "volume": 2650839.0}, {"date": "2018-05-14", "close": 46.02, "volume": 2945172.0}, {"date": "2018-05-15", "close": 45.4767, "volume": 2541300.0}, {"date": "2018-05-16", "close": 45.4733, "volume": 2187138.0}, {"date": "2018-05-17", "close": 45.2767, "volume": 1889865.0}, {"date": "2018-05-18", "close": 45.3167, "volume": 3699267.0}, {"date": "2018-05-21", "close": 45.7467, "volume": 2364726.0}, {"date": "2018-05-22", "close": 45.5433, "volume": 1908162.0}, {"date": "2018-05-23", "close": 46.3533, "volume": 4194744.0}, {"date": "2018-05-24", "close": 45.8567, "volume": 4238718.0}, {"date": "2018-05-25", "close": 45.3167, "volume": 3006990.0}, {"date": "2018-05-29", "close": 45.31, "volume": 2774970.0}, {"date": "2018-05-30", "close": 45.8167, "volume": 2458461.0}, {"date": "2018-05-31", "close": 45.77, "volume": 4003026.0}, {"date": "2018-06-01", "close": 47.3033, "volume": 4598106.0}, {"date": "2018-06-04", "close": 47.5933, "volume": 3675318.0}, {"date": "2018-06-05", "close": 47.2867, "volume": 2943234.0}, {"date": "2018-06-06", "close": 47.3233, "volume": 3922350.0}, {"date": "2018-06-07", "close": 47.3367, "volume": 3832554.0}, {"date": "2018-06-08", "close": 47.6067, "volume": 3014937.0}, {"date": "2018-06-11", "close": 48.7567, "volume": 4540875.0}, {"date": "2018-06-12", "close": 49.5067, "volume": 4924782.0}, {"date": "2018-06-13", "close": 50.66, "volume": 5563939.0}, {"date": "2018-06-14", "close": 50.52, "volume": 4915995.0}, {"date": "2018-06-15", "close": 50.8367, "volume": 6300457.0}, {"date": "2018-06-18", "close": 51.0367, "volume": 3597360.0}, {"date": "2018-06-19", "close": 51.2, "volume": 4713609.0}, {"date": "2018-06-20", "close": 51.3, "volume": 3948366.0}, {"date": "2018-06-21", "close": 50.7267, "volume": 3582786.0}, {"date": "2018-06-22", "close": 50.9567, "volume": 3226581.0}, {"date": "2018-06-25", "close": 49.9967, "volume": 3626439.0}, {"date": "2018-06-26", "close": 50.0767, "volume": 2569935.0}, {"date": "2018-06-27", "close": 48.2533, "volume": 5569750.0}, {"date": "2018-06-28", "close": 48.91, "volume": 3590754.0}, {"date": "2018-06-29", "close": 48.5233, "volume": 3399963.0}, {"date": "2018-07-02", "close": 48.72, "volume": 3043821.0}, {"date": "2018-07-03", "close": 48.5133, "volume": 1849761.0}, {"date": "2018-07-05", "close": 48.82, "volume": 2792616.0}, {"date": "2018-07-06", "close": 49.1767, "volume": 2191530.0}, {"date": "2018-07-09", "close": 48.9967, "volume": 3549834.0}, {"date": "2018-07-10", "close": 49.0167, "volume": 1858905.0}, {"date": "2018-07-11", "close": 48.2167, "volume": 5667892.0}, {"date": "2018-07-12", "close": 49.0567, "volume": 3070737.0}, {"date": "2018-07-13", "close": 49.3767, "volume": 2912100.0}, {"date": "2018-07-16", "close": 48.8933, "volume": 2275974.0}, {"date": "2018-07-17", "close": 49.7333, "volume": 4120488.0}, {"date": "2018-07-18", "close": 49.9367, "volume": 2826207.0}, {"date": "2018-07-19", "close": 50.0933, "volume": 2565729.0}, {"date": "2018-07-20", "close": 50.8733, "volume": 4650489.0}, {"date": "2018-07-23", "close": 50.8933, "volume": 2785689.0}, {"date": "2018-07-24", "close": 50.77, "volume": 2899104.0}, {"date": "2018-07-25", "close": 51.7067, "volume": 3456753.0}, {"date": "2018-07-26", "close": 51.6867, "volume": 3653310.0}, {"date": "2018-07-27", "close": 47.29, "volume": 11377708.0}, {"date": "2018-07-30", "close": 47.3933, "volume": 7855411.0}, {"date": "2018-07-31", "close": 47.4833, "volume": 5237089.0}, {"date": "2018-08-01", "close": 47.5933, "volume": 3208932.0}, {"date": "2018-08-02", "close": 48.3467, "volume": 2874465.0}, {"date": "2018-08-03", "close": 48.4033, "volume": 2765274.0}, {"date": "2018-08-06", "close": 48.1267, "volume": 2619363.0}, {"date": "2018-08-07", "close": 47.5833, "volume": 2931009.0}, {"date": "2018-08-08", "close": 46.5667, "volume": 4921305.0}, {"date": "2018-08-09", "close": 46.3833, "volume": 3038859.0}, {"date": "2018-08-10", "close": 46.02, "volume": 2675472.0}, {"date": "2018-08-13", "close": 45.7033, "volume": 2548437.0}, {"date": "2018-08-14", "close": 45.71, "volume": 3061308.0}, {"date": "2018-08-15", "close": 45.9567, "volume": 4538664.0}, {"date": "2018-08-16", "close": 46.4633, "volume": 4177623.0}, {"date": "2018-08-17", "close": 46.59, "volume": 4260618.0}, {"date": "2018-08-20", "close": 46.9367, "volume": 2412114.0}, {"date": "2018-08-21", "close": 46.8, "volume": 2544153.0}, {"date": "2018-08-22", "close": 47.04, "volume": 1829412.0}, {"date": "2018-08-23", "close": 47.01, "volume": 2208447.0}, {"date": "2018-08-24", "close": 47.2433, "volume": 2595213.0}, {"date": "2018-08-27", "close": 46.9067, "volume": 3240783.0}, {"date": "2018-08-28", "close": 47.33, "volume": 4400328.0}, {"date": "2018-08-29", "close": 47.9433, "volume": 3034062.0}, {"date": "2018-08-30", "close": 47.9333, "volume": 1992270.0}, {"date": "2018-08-31", "close": 48.08, "volume": 2101941.0}, {"date": "2018-09-04", "close": 47.4667, "volume": 5265037.0}, {"date": "2018-09-05", "close": 46.6, "volume": 3808527.0}, {"date": "2018-09-06", "close": 46.85, "volume": 2622069.0}, {"date": "2018-09-07", "close": 47.11, "volume": 3408807.0}, {"date": "2018-09-10", "close": 47.45, "volume": 2168121.0}, {"date": "2018-09-11", "close": 47.9733, "volume": 4142655.0}, {"date": "2018-09-12", "close": 48.3067, "volume": 2323656.0}, {"date": "2018-09-13", "close": 48.63, "volume": 2090040.0}, {"date": "2018-09-14", "close": 49.33, "volume": 3778755.0}, {"date": "2018-09-17", "close": 48.7633, "volume": 2685996.0}, {"date": "2018-09-18", "close": 48.65, "volume": 2439864.0}, {"date": "2018-09-19", "close": 49.5733, "volume": 3614637.0}, {"date": "2018-09-20", "close": 50.49, "volume": 4859019.0}, {"date": "2018-09-21", "close": 51.2267, "volume": 5924752.0}, {"date": "2018-09-24", "close": 55.1567, "volume": 10970824.0}, {"date": "2018-09-25", "close": 56.1167, "volume": 8412967.0}, {"date": "2018-09-26", "close": 56.7967, "volume": 5470078.0}, {"date": "2018-09-27", "close": 57.3867, "volume": 4980753.0}, {"date": "2018-09-28", "close": 58.0333, "volume": 5819848.0}, {"date": "2018-10-01", "close": 56.94, "volume": 6268264.0}, {"date": "2018-10-02", "close": 54.0333, "volume": 8016016.0}, {"date": "2018-10-03", "close": 51.9133, "volume": 10749466.0}, {"date": "2018-10-04", "close": 50.9767, "volume": 6241456.0}, {"date": "2018-10-05", "close": 50.5633, "volume": 5917495.0}, {"date": "2018-10-08", "close": 49.05, "volume": 7620352.0}, {"date": "2018-10-09", "close": 49.3133, "volume": 6312343.0}, {"date": "2018-10-10", "close": 46.75, "volume": 7518451.0}, {"date": "2018-10-11", "close": 46.59, "volume": 6854956.0}, {"date": "2018-10-12", "close": 47.7967, "volume": 6296647.0}, {"date": "2018-10-15", "close": 47.2633, "volume": 5681146.0}, {"date": "2018-10-16", "close": 49.0067, "volume": 5241082.0}, {"date": "2018-10-17", "close": 49.5433, "volume": 4065102.0}, {"date": "2018-10-18", "close": 49.1067, "volume": 5274436.0}, {"date": "2018-10-19", "close": 48.4733, "volume": 12954724.0}, {"date": "2018-10-22", "close": 49.77, "volume": 7092871.0}, {"date": "2018-10-23", "close": 49.4333, "volume": 8826877.0}, {"date": "2018-10-24", "close": 46.7867, "volume": 13026817.0}, {"date": "2018-10-25", "close": 47.7833, "volume": 5259115.0}, {"date": "2018-10-26", "close": 46.7133, "volume": 5264944.0}, {"date": "2018-10-29", "close": 46.4067, "volume": 6142981.0}, {"date": "2018-10-30", "close": 47.52, "volume": 3914619.0}, {"date": "2018-10-31", "close": 49.2, "volume": 5831377.0}, {"date": "2018-11-01", "close": 50.4933, "volume": 5284030.0}, {"date": "2018-11-02", "close": 50.93, "volume": 4437606.0}, {"date": "2018-11-05", "close": 49.9167, "volume": 5639263.0}, {"date": "2018-11-06", "close": 50.91, "volume": 2768298.0}, {"date": "2018-11-07", "close": 52.62, "volume": 3719163.0}, {"date": "2018-11-08", "close": 52.3833, "volume": 2786688.0}, {"date": "2018-11-09", "close": 51.06, "volume": 5821333.0}, {"date": "2018-11-12", "close": 49.2667, "volume": 4380174.0}, {"date": "2018-11-13", "close": 49.4133, "volume": 3521052.0}, {"date": "2018-11-14", "close": 49.55, "volume": 4943427.0}, {"date": "2018-11-15", "close": 51.04, "volume": 4035138.0}, {"date": "2018-11-16", "close": 51.9033, "volume": 4208691.0}, {"date": "2018-11-19", "close": 49.96, "volume": 4899537.0}, {"date": "2018-11-20", "close": 49.8633, "volume": 6274261.0}, {"date": "2018-11-21", "close": 49.4067, "volume": 3380451.0}, {"date": "2018-11-23", "close": 49.4, "volume": 1347090.0}, {"date": "2018-11-26", "close": 50.8833, "volume": 3470871.0}, {"date": "2018-11-27", "close": 51.5067, "volume": 3862425.0}, {"date": "2018-11-28", "close": 53.6833, "volume": 4965801.0}, {"date": "2018-11-29", "close": 54.2667, "volume": 3777450.0}, {"date": "2018-11-30", "close": 54.0033, "volume": 5383627.0}, {"date": "2018-12-03", "close": 54.48, "volume": 4316010.0}, {"date": "2018-12-04", "close": 52.45, "volume": 4930761.0}, {"date": "2018-12-06", "close": 54.4433, "volume": 7289698.0}, {"date": "2018-12-07", "close": 52.4033, "volume": 3480816.0}, {"date": "2018-12-10", "close": 53.9733, "volume": 3356118.0}, {"date": "2018-12-11", "close": 54.3967, "volume": 3176595.0}, {"date": "2018-12-12", "close": 54.38, "volume": 3687882.0}, {"date": "2018-12-13", "close": 54.6467, "volume": 2854992.0}, {"date": "2018-12-14", "close": 53.3767, "volume": 2888922.0}, {"date": "2018-12-17", "close": 51.6733, "volume": 2924004.0}, {"date": "2018-12-18", "close": 52.02, "volume": 3248037.0}, {"date": "2018-12-19", "close": 51.2167, "volume": 3617901.0}, {"date": "2018-12-20", "close": 49.5133, "volume": 4324863.0}, {"date": "2018-12-21", "close": 48.07, "volume": 6691135.0}, {"date": "2018-12-24", "close": 46.64, "volume": 2537085.0}, {"date": "2018-12-26", "close": 49.33, "volume": 4184940.0}, {"date": "2018-12-27", "close": 50.0033, "volume": 5127373.0}, {"date": "2018-12-28", "close": 50.1367, "volume": 2448267.0}, {"date": "2018-12-31", "close": 51.0567, "volume": 2324988.0}, {"date": "2019-01-02", "close": 49.7467, "volume": 3060159.0}, {"date": "2019-01-03", "close": 47.8867, "volume": 4445184.0}, {"date": "2019-01-04", "close": 49.5733, "volume": 3774510.0}, {"date": "2019-01-07", "close": 49.9133, "volume": 3991911.0}, {"date": "2019-01-08", "close": 50.87, "volume": 2811507.0}, {"date": "2019-01-09", "close": 51.45, "volume": 3024024.0}, {"date": "2019-01-10", "close": 51.7033, "volume": 2771637.0}, {"date": "2019-01-11", "close": 50.9333, "volume": 3020457.0}, {"date": "2019-01-14", "close": 49.83, "volume": 3969636.0}, {"date": "2019-01-15", "close": 54.03, "volume": 7898482.0}, {"date": "2019-01-16", "close": 52.2133, "volume": 5919520.0}, {"date": "2019-01-17", "close": 53.0367, "volume": 4782276.0}, {"date": "2019-01-18", "close": 56.1367, "volume": 6916330.0}, {"date": "2019-01-22", "close": 56.0967, "volume": 4425981.0}, {"date": "2019-01-23", "close": 55.89, "volume": 4695741.0}, {"date": "2019-01-24", "close": 56.4, "volume": 3415878.0}, {"date": "2019-01-25", "close": 56.88, "volume": 3453123.0}, {"date": "2019-01-28", "close": 56.1133, "volume": 3222357.0}, {"date": "2019-01-29", "close": 55.3733, "volume": 3053187.0}, {"date": "2019-01-30", "close": 56.2467, "volume": 2719341.0}, {"date": "2019-01-31", "close": 56.8067, "volume": 4334691.0}, {"date": "2019-02-01", "close": 56.2333, "volume": 6624592.0}, {"date": "2019-02-04", "close": 57.1033, "volume": 4081503.0}, {"date": "2019-02-05", "close": 56.7033, "volume": 3626718.0}, {"date": "2019-02-06", "close": 56.86, "volume": 3005433.0}, {"date": "2019-02-07", "close": 56.75, "volume": 2560956.0}, {"date": "2019-02-08", "close": 57.31, "volume": 2683884.0}, {"date": "2019-02-11", "close": 57.77, "volume": 2796903.0}, {"date": "2019-02-12", "close": 59.1967, "volume": 4050165.0}, {"date": "2019-02-13", "close": 58.7433, "volume": 2310063.0}, {"date": "2019-02-14", "close": 58.7067, "volume": 1443735.0}, {"date": "2019-02-15", "close": 59.26, "volume": 2533443.0}, {"date": "2019-02-19", "close": 59.01, "volume": 2175678.0}, {"date": "2019-02-20", "close": 58.8933, "volume": 2764419.0}, {"date": "2019-02-21", "close": 57.98, "volume": 4409154.0}, {"date": "2019-02-22", "close": 57.5033, "volume": 4295343.0}, {"date": "2019-02-25", "close": 56.8133, "volume": 4589301.0}, {"date": "2019-02-26", "close": 56.0433, "volume": 4287129.0}, {"date": "2019-02-27", "close": 56.1967, "volume": 2058543.0}, {"date": "2019-02-28", "close": 56.43, "volume": 4228944.0}, {"date": "2019-03-01", "close": 57.9033, "volume": 3836379.0}, {"date": "2019-03-04", "close": 57.07, "volume": 4926678.0}, {"date": "2019-03-05", "close": 57.5267, "volume": 2754765.0}, {"date": "2019-03-06", "close": 57.2067, "volume": 2965890.0}, {"date": "2019-03-07", "close": 56.9867, "volume": 2599629.0}, {"date": "2019-03-08", "close": 56.42, "volume": 3128562.0}, {"date": "2019-03-11", "close": 57.8533, "volume": 3686049.0}, {"date": "2019-03-12", "close": 58.48, "volume": 4324575.0}, {"date": "2019-03-13", "close": 59.3033, "volume": 6423721.0}, {"date": "2019-03-14", "close": 59.34, "volume": 5482837.0}, {"date": "2019-03-15", "close": 59.9167, "volume": 7611922.0}, {"date": "2019-03-18", "close": 63.63, "volume": 14296141.0}, {"date": "2019-03-19", "close": 63.12, "volume": 7489885.0}, {"date": "2019-03-20", "close": 62.97, "volume": 3182970.0}, {"date": "2019-03-21", "close": 64.05, "volume": 2578554.0}, {"date": "2019-03-22", "close": 62.9967, "volume": 3180093.0}, {"date": "2019-03-25", "close": 63.1333, "volume": 2579880.0}, {"date": "2019-03-26", "close": 63.4267, "volume": 2703012.0}, {"date": "2019-03-27", "close": 62.5167, "volume": 2234721.0}, {"date": "2019-03-28", "close": 62.92, "volume": 1652577.0}, {"date": "2019-03-29", "close": 63.7767, "volume": 2247027.0}, {"date": "2019-04-01", "close": 63.3333, "volume": 4030302.0}, {"date": "2019-04-02", "close": 63.3333, "volume": 3156528.0}, {"date": "2019-04-03", "close": 63.57, "volume": 4121961.0}, {"date": "2019-04-04", "close": 63.1, "volume": 2372454.0}, {"date": "2019-04-05", "close": 62.77, "volume": 2584005.0}, {"date": "2019-04-08", "close": 62.8433, "volume": 2696754.0}, {"date": "2019-04-09", "close": 63.32, "volume": 2742255.0}, {"date": "2019-04-10", "close": 62.9433, "volume": 3251160.0}, {"date": "2019-04-11", "close": 63.4533, "volume": 2506974.0}, {"date": "2019-04-12", "close": 63.9033, "volume": 3136575.0}, {"date": "2019-04-15", "close": 63.0767, "volume": 2423634.0}, {"date": "2019-04-16", "close": 63.4633, "volume": 4879743.0}, {"date": "2019-04-17", "close": 59.1633, "volume": 8410393.0}, {"date": "2019-04-18", "close": 59.0867, "volume": 8024554.0}, {"date": "2019-04-22", "close": 59.4233, "volume": 3720192.0}, {"date": "2019-04-23", "close": 60.3267, "volume": 4731636.0}, {"date": "2019-04-24", "close": 59.2433, "volume": 7138423.0}, {"date": "2019-04-25", "close": 59.0733, "volume": 4303482.0}, {"date": "2019-04-26", "close": 58.7067, "volume": 3854142.0}, {"date": "2019-04-29", "close": 58.11, "volume": 4034589.0}, {"date": "2019-04-30", "close": 58.69, "volume": 2721873.0}, {"date": "2019-05-01", "close": 58.4633, "volume": 2761878.0}, {"date": "2019-05-02", "close": 59.5533, "volume": 3087642.0}, {"date": "2019-05-03", "close": 60.5033, "volume": 2990178.0}, {"date": "2019-05-06", "close": 60.9967, "volume": 3199674.0}, {"date": "2019-05-07", "close": 59.4433, "volume": 2917065.0}, {"date": "2019-05-08", "close": 59.2567, "volume": 2764734.0}, {"date": "2019-05-09", "close": 60.4467, "volume": 3499914.0}, {"date": "2019-05-10", "close": 60.3667, "volume": 2572701.0}, {"date": "2019-05-13", "close": 59.39, "volume": 2607417.0}, {"date": "2019-05-14", "close": 59.63, "volume": 2125905.0}, {"date": "2019-05-15", "close": 59.0833, "volume": 3702894.0}, {"date": "2019-05-16", "close": 59.0467, "volume": 2780598.0}, {"date": "2019-05-17", "close": 57.7067, "volume": 3264759.0}, {"date": "2019-05-20", "close": 57.5933, "volume": 3517725.0}, {"date": "2019-05-21", "close": 57.3333, "volume": 3674295.0}, {"date": "2019-05-22", "close": 57.5533, "volume": 3229584.0}, {"date": "2019-05-23", "close": 56.6567, "volume": 3220527.0}, {"date": "2019-05-24", "close": 56.46, "volume": 3215808.0}, {"date": "2019-05-28", "close": 56.4267, "volume": 4212297.0}, {"date": "2019-05-29", "close": 55.74, "volume": 3789738.0}, {"date": "2019-05-30", "close": 56.6733, "volume": 2242863.0}, {"date": "2019-05-31", "close": 56.9, "volume": 3995160.0}, {"date": "2019-06-03", "close": 56.2733, "volume": 4625706.0}, {"date": "2019-06-04", "close": 58.0133, "volume": 3705771.0}, {"date": "2019-06-05", "close": 59.1, "volume": 3996381.0}, {"date": "2019-06-06", "close": 59.93, "volume": 3000957.0}, {"date": "2019-06-07", "close": 61.27, "volume": 3599928.0}, {"date": "2019-06-10", "close": 61.7433, "volume": 3916119.0}, {"date": "2019-06-11", "close": 61.8667, "volume": 3063138.0}, {"date": "2019-06-12", "close": 61.6, "volume": 3270912.0}, {"date": "2019-06-13", "close": 61.5467, "volume": 4069818.0}, {"date": "2019-06-14", "close": 61.31, "volume": 3233817.0}, {"date": "2019-06-17", "close": 61.5833, "volume": 3212316.0}, {"date": "2019-06-18", "close": 63.1033, "volume": 3420096.0}, {"date": "2019-06-19", "close": 63.6633, "volume": 5916952.0}, {"date": "2019-06-20", "close": 64.29, "volume": 7109683.0}, {"date": "2019-06-21", "close": 64.41, "volume": 7141618.0}, {"date": "2019-06-24", "close": 63.92, "volume": 4497162.0}, {"date": "2019-06-25", "close": 63.9867, "volume": 5899258.0}, {"date": "2019-06-26", "close": 62.35, "volume": 3286497.0}, {"date": "2019-06-27", "close": 61.81, "volume": 4940967.0}, {"date": "2019-06-28", "close": 61.58, "volume": 12762379.0}, {"date": "2019-07-01", "close": 61.7567, "volume": 5541022.0}, {"date": "2019-07-02", "close": 61.5467, "volume": 4950765.0}, {"date": "2019-07-03", "close": 62.4667, "volume": 2281776.0}, {"date": "2019-07-05", "close": 62.7667, "volume": 2854776.0}, {"date": "2019-07-08", "close": 62.2533, "volume": 2775777.0}, {"date": "2019-07-09", "close": 63.33, "volume": 4002348.0}, {"date": "2019-07-10", "close": 63.7267, "volume": 3510126.0}, {"date": "2019-07-11", "close": 65.01, "volume": 2598162.0}, {"date": "2019-07-12", "close": 63.8167, "volume": 3078243.0}, {"date": "2019-07-15", "close": 63.63, "volume": 2994723.0}, {"date": "2019-07-16", "close": 62.51, "volume": 2461704.0}, {"date": "2019-07-17", "close": 63.2533, "volume": 2771628.0}, {"date": "2019-07-18", "close": 64.36, "volume": 4345848.0}, {"date": "2019-07-19", "close": 64.7767, "volume": 3974316.0}, {"date": "2019-07-22", "close": 64.67, "volume": 4221819.0}, {"date": "2019-07-23", "close": 65.1533, "volume": 3602718.0}, {"date": "2019-07-24", "close": 71.6267, "volume": 10900372.0}, {"date": "2019-07-25", "close": 70.8233, "volume": 4080093.0}, {"date": "2019-07-26", "close": 70.95, "volume": 4142268.0}, {"date": "2019-07-29", "close": 72.09, "volume": 3401349.0}, {"date": "2019-07-30", "close": 72.29, "volume": 2978274.0}, {"date": "2019-07-31", "close": 70.95, "volume": 2286123.0}, {"date": "2019-08-01", "close": 71.69, "volume": 3764319.0}, {"date": "2019-08-02", "close": 71.4467, "volume": 3128163.0}, {"date": "2019-08-05", "close": 69.81, "volume": 3364020.0}, {"date": "2019-08-06", "close": 70.91, "volume": 2766915.0}, {"date": "2019-08-07", "close": 71.0267, "volume": 2808588.0}, {"date": "2019-08-08", "close": 72.3667, "volume": 2471055.0}, {"date": "2019-08-09", "close": 72.5433, "volume": 1757142.0}, {"date": "2019-08-12", "close": 71.9633, "volume": 2007393.0}, {"date": "2019-08-13", "close": 73.0733, "volume": 2822412.0}, {"date": "2019-08-14", "close": 71.17, "volume": 2391840.0}, {"date": "2019-08-15", "close": 71.7367, "volume": 3177669.0}, {"date": "2019-08-16", "close": 73.1133, "volume": 3248295.0}, {"date": "2019-08-19", "close": 74.1667, "volume": 3884505.0}, {"date": "2019-08-20", "close": 74.0033, "volume": 3384147.0}, {"date": "2019-08-21", "close": 73.93, "volume": 2530521.0}, {"date": "2019-08-22", "close": 72.2233, "volume": 8070154.0}, {"date": "2019-08-23", "close": 70.68, "volume": 3059463.0}, {"date": "2019-08-26", "close": 71.8867, "volume": 1680075.0}, {"date": "2019-08-27", "close": 71.63, "volume": 2283414.0}, {"date": "2019-08-28", "close": 72.3, "volume": 1405374.0}, {"date": "2019-08-29", "close": 73.3567, "volume": 2067441.0}, {"date": "2019-08-30", "close": 73.9467, "volume": 2469807.0}, {"date": "2019-09-03", "close": 72.87, "volume": 2172564.0}, {"date": "2019-09-04", "close": 73.2867, "volume": 2381802.0}, {"date": "2019-09-05", "close": 74.9933, "volume": 3578889.0}, {"date": "2019-09-06", "close": 75.43, "volume": 2922129.0}, {"date": "2019-09-09", "close": 72.4033, "volume": 3001749.0}, {"date": "2019-09-10", "close": 72.7567, "volume": 4134951.0}, {"date": "2019-09-11", "close": 72.6167, "volume": 3272490.0}, {"date": "2019-09-12", "close": 73.4833, "volume": 2485749.0}, {"date": "2019-09-13", "close": 73.1667, "volume": 2055945.0}, {"date": "2019-09-16", "close": 71.6967, "volume": 2437899.0}, {"date": "2019-09-17", "close": 73.14, "volume": 2656965.0}, {"date": "2019-09-18", "close": 72.6133, "volume": 1804554.0}, {"date": "2019-09-19", "close": 71.7033, "volume": 2297664.0}, {"date": "2019-09-20", "close": 73.22, "volume": 5980561.0}, {"date": "2019-09-23", "close": 73.2333, "volume": 3052542.0}, {"date": "2019-09-24", "close": 73.03, "volume": 2232552.0}, {"date": "2019-09-25", "close": 73.8333, "volume": 3009642.0}, {"date": "2019-09-26", "close": 73.8667, "volume": 2852469.0}, {"date": "2019-09-27", "close": 72.43, "volume": 4858998.0}, {"date": "2019-09-30", "close": 73.3033, "volume": 3053784.0}, {"date": "2019-10-01", "close": 71.7033, "volume": 3812634.0}, {"date": "2019-10-02", "close": 71.79, "volume": 4097235.0}, {"date": "2019-10-03", "close": 74.3333, "volume": 5825419.0}, {"date": "2019-10-04", "close": 76.4667, "volume": 4267977.0}, {"date": "2019-10-07", "close": 75.06, "volume": 3374547.0}, {"date": "2019-10-08", "close": 72.6767, "volume": 3044571.0}, {"date": "2019-10-09", "close": 74.9367, "volume": 3089982.0}, {"date": "2019-10-10", "close": 75.3633, "volume": 3066804.0}, {"date": "2019-10-11", "close": 75.7033, "volume": 4402200.0}, {"date": "2019-10-14", "close": 75.5367, "volume": 2395197.0}, {"date": "2019-10-15", "close": 76.21, "volume": 2723118.0}, {"date": "2019-10-16", "close": 75.4467, "volume": 3067617.0}, {"date": "2019-10-17", "close": 75.9333, "volume": 2912583.0}, {"date": "2019-10-18", "close": 75.82, "volume": 3768318.0}, {"date": "2019-10-21", "close": 75.7367, "volume": 2910444.0}, {"date": "2019-10-22", "close": 74.03, "volume": 2841522.0}, {"date": "2019-10-23", "close": 75.06, "volume": 3737868.0}, {"date": "2019-10-24", "close": 76.2867, "volume": 9636652.0}, {"date": "2019-10-25", "close": 76.07, "volume": 4149012.0}, {"date": "2019-10-28", "close": 79.03, "volume": 4239948.0}, {"date": "2019-10-29", "close": 79.55, "volume": 3146565.0}, {"date": "2019-10-30", "close": 79.7133, "volume": 2926017.0}, {"date": "2019-10-31", "close": 79.46, "volume": 3131727.0}, {"date": "2019-11-01", "close": 78.9133, "volume": 3783072.0}, {"date": "2019-11-04", "close": 78.4333, "volume": 3853179.0}, {"date": "2019-11-05", "close": 77.47, "volume": 3772557.0}, {"date": "2019-11-06", "close": 78.4067, "volume": 3131706.0}, {"date": "2019-11-07", "close": 78.3833, "volume": 2178924.0}, {"date": "2019-11-08", "close": 78.0533, "volume": 2483583.0}, {"date": "2019-11-11", "close": 78.2333, "volume": 2173662.0}, {"date": "2019-11-12", "close": 79.7833, "volume": 2920758.0}, {"date": "2019-11-13", "close": 80.79, "volume": 2440725.0}, {"date": "2019-11-14", "close": 80.1867, "volume": 2441916.0}, {"date": "2019-11-15", "close": 81.88, "volume": 4736358.0}, {"date": "2019-11-18", "close": 80.7933, "volume": 3508962.0}, {"date": "2019-11-19", "close": 81.1867, "volume": 3208125.0}, {"date": "2019-11-20", "close": 81.41, "volume": 2955522.0}, {"date": "2019-11-21", "close": 80.95, "volume": 2338689.0}, {"date": "2019-11-22", "close": 80.2667, "volume": 2055795.0}, {"date": "2019-11-25", "close": 81.5833, "volume": 3214449.0}, {"date": "2019-11-26", "close": 81.7733, "volume": 4094025.0}, {"date": "2019-11-27", "close": 82.0867, "volume": 1893318.0}, {"date": "2019-11-29", "close": 81.6467, "volume": 947265.0}, {"date": "2019-12-02", "close": 80.95, "volume": 2757801.0}, {"date": "2019-12-03", "close": 81.52, "volume": 2733837.0}, {"date": "2019-12-04", "close": 82.0633, "volume": 3459636.0}, {"date": "2019-12-05", "close": 80.9867, "volume": 4120605.0}, {"date": "2019-12-06", "close": 79.66, "volume": 8513536.0}, {"date": "2019-12-09", "close": 78.0967, "volume": 6683404.0}, {"date": "2019-12-10", "close": 76.3867, "volume": 8960569.0}, {"date": "2019-12-11", "close": 76.7733, "volume": 5561875.0}, {"date": "2019-12-12", "close": 76.9, "volume": 4201986.0}, {"date": "2019-12-13", "close": 77.5467, "volume": 3136179.0}, {"date": "2019-12-16", "close": 78.32, "volume": 3792270.0}, {"date": "2019-12-17", "close": 79.3067, "volume": 4028841.0}, {"date": "2019-12-18", "close": 78.5433, "volume": 3674601.0}, {"date": "2019-12-19", "close": 77.74, "volume": 4418661.0}, {"date": "2019-12-20", "close": 78.7967, "volume": 6232831.0}, {"date": "2019-12-23", "close": 79.1067, "volume": 2249898.0}, {"date": "2019-12-24", "close": 78.5967, "volume": 943686.0}, {"date": "2019-12-26", "close": 78.5933, "volume": 2033862.0}, {"date": "2019-12-27", "close": 78.2033, "volume": 1572669.0}, {"date": "2019-12-30", "close": 77.4733, "volume": 2636859.0}, {"date": "2019-12-31", "close": 77.7633, "volume": 2245446.0}, {"date": "2020-01-02", "close": 77.5, "volume": 4136856.0}, {"date": "2020-01-03", "close": 77.21, "volume": 2993559.0}, {"date": "2020-01-06", "close": 78.2667, "volume": 3244332.0}, {"date": "2020-01-07", "close": 77.67, "volume": 2623356.0}, {"date": "2020-01-08", "close": 77.1533, "volume": 4319352.0}, {"date": "2020-01-09", "close": 77.9733, "volume": 4137756.0}, {"date": "2020-01-10", "close": 77.6133, "volume": 3465648.0}, {"date": "2020-01-13", "close": 77.8, "volume": 3341730.0}, {"date": "2020-01-14", "close": 78.6767, "volume": 3697134.0}, {"date": "2020-01-15", "close": 78.93, "volume": 2865840.0}, {"date": "2020-01-16", "close": 79.5267, "volume": 2124501.0}, {"date": "2020-01-17", "close": 79.5467, "volume": 4073448.0}, {"date": "2020-01-21", "close": 80.7067, "volume": 2537433.0}, {"date": "2020-01-22", "close": 80.9967, "volume": 3893601.0}, {"date": "2020-01-23", "close": 77.09, "volume": 9834988.0}, {"date": "2020-01-24", "close": 76.8167, "volume": 5010928.0}, {"date": "2020-01-27", "close": 76.3067, "volume": 5805619.0}, {"date": "2020-01-28", "close": 77.64, "volume": 3916569.0}, {"date": "2020-01-29", "close": 77.5767, "volume": 4560270.0}, {"date": "2020-01-30", "close": 77.99, "volume": 3568953.0}, {"date": "2020-01-31", "close": 73.2867, "volume": 12422233.0}, {"date": "2020-02-03", "close": 73.3067, "volume": 6824701.0}, {"date": "2020-02-04", "close": 75.45, "volume": 4121079.0}, {"date": "2020-02-05", "close": 77.0433, "volume": 5158300.0}, {"date": "2020-02-06", "close": 78.88, "volume": 4488471.0}, {"date": "2020-02-07", "close": 77.47, "volume": 3289158.0}, {"date": "2020-02-10", "close": 76.1467, "volume": 3704733.0}, {"date": "2020-02-11", "close": 77.05, "volume": 2579160.0}, {"date": "2020-02-12", "close": 75.6033, "volume": 4105080.0}, {"date": "2020-02-13", "close": 75.5133, "volume": 4168155.0}, {"date": "2020-02-14", "close": 76.85, "volume": 2039166.0}, {"date": "2020-02-18", "close": 76.5133, "volume": 4071153.0}, {"date": "2020-02-19", "close": 78.4367, "volume": 4714473.0}, {"date": "2020-02-20", "close": 77.97, "volume": 3072690.0}, {"date": "2020-02-21", "close": 77.0833, "volume": 2534388.0}, {"date": "2020-02-24", "close": 75.43, "volume": 4238859.0}, {"date": "2020-02-25", "close": 74.69, "volume": 4229847.0}, {"date": "2020-02-26", "close": 73.86, "volume": 3123339.0}, {"date": "2020-02-27", "close": 70.9867, "volume": 6854080.0}, {"date": "2020-02-28", "close": 68.28, "volume": 10069351.0}, {"date": "2020-03-02", "close": 70.9733, "volume": 6066721.0}, {"date": "2020-03-03", "close": 69.52, "volume": 6994522.0}, {"date": "2020-03-04", "close": 72.46, "volume": 7080571.0}, {"date": "2020-03-05", "close": 69.6533, "volume": 5670403.0}, {"date": "2020-03-06", "close": 68.6167, "volume": 5370358.0}, {"date": "2020-03-09", "close": 63.6867, "volume": 5836627.0}, {"date": "2020-03-10", "close": 67.6233, "volume": 6402724.0}, {"date": "2020-03-11", "close": 65.79, "volume": 5678731.0}, {"date": "2020-03-12", "close": 62.34, "volume": 9305944.0}, {"date": "2020-03-13", "close": 61.8333, "volume": 11608885.0}, {"date": "2020-03-16", "close": 55.2433, "volume": 7557298.0}, {"date": "2020-03-17", "close": 58.8, "volume": 7945429.0}, {"date": "2020-03-18", "close": 57.7133, "volume": 7405420.0}, {"date": "2020-03-19", "close": 60.1233, "volume": 7778179.0}, {"date": "2020-03-20", "close": 55.4833, "volume": 7064488.0}, {"date": "2020-03-23", "close": 52.41, "volume": 7908034.0}, {"date": "2020-03-24", "close": 61.63, "volume": 7546306.0}, {"date": "2020-03-25", "close": 63.6433, "volume": 5938021.0}, {"date": "2020-03-26", "close": 66.48, "volume": 4676346.0}, {"date": "2020-03-27", "close": 66.05, "volume": 3600336.0}, {"date": "2020-03-30", "close": 65.3533, "volume": 5567185.0}, {"date": "2020-03-31", "close": 62.8733, "volume": 9068506.0}, {"date": "2020-04-01", "close": 57.5433, "volume": 5679634.0}, {"date": "2020-04-02", "close": 61.62, "volume": 4586379.0}, {"date": "2020-04-03", "close": 63.0233, "volume": 5939563.0}, {"date": "2020-04-06", "close": 65.14, "volume": 5401309.0}, {"date": "2020-04-07", "close": 64.91, "volume": 4907754.0}, {"date": "2020-04-08", "close": 69.0167, "volume": 4737657.0}, {"date": "2020-04-09", "close": 71.8133, "volume": 4663356.0}, {"date": "2020-04-13", "close": 69.0633, "volume": 2901402.0}, {"date": "2020-04-14", "close": 72.0533, "volume": 3379191.0}, {"date": "2020-04-15", "close": 71.55, "volume": 2937450.0}, {"date": "2020-04-16", "close": 72.5067, "volume": 4336770.0}, {"date": "2020-04-17", "close": 76.1367, "volume": 5888431.0}, {"date": "2020-04-20", "close": 74.8667, "volume": 2887407.0}, {"date": "2020-04-21", "close": 72.0067, "volume": 3432888.0}, {"date": "2020-04-22", "close": 72.1733, "volume": 3845247.0}, {"date": "2020-04-23", "close": 73.68, "volume": 3960063.0}, {"date": "2020-04-24", "close": 74.4933, "volume": 5384284.0}, {"date": "2020-04-27", "close": 73.2933, "volume": 3489672.0}, {"date": "2020-04-28", "close": 71.0533, "volume": 3982851.0}, {"date": "2020-04-29", "close": 72.99, "volume": 3108279.0}, {"date": "2020-04-30", "close": 72.5, "volume": 2753442.0}, {"date": "2020-05-01", "close": 69.7767, "volume": 2532249.0}, {"date": "2020-05-04", "close": 68.98, "volume": 2934861.0}, {"date": "2020-05-05", "close": 71.5267, "volume": 2400084.0}, {"date": "2020-05-06", "close": 71.2367, "volume": 2592264.0}, {"date": "2020-05-07", "close": 72.68, "volume": 4508850.0}, {"date": "2020-05-08", "close": 72.6133, "volume": 1882665.0}, {"date": "2020-05-11", "close": 75.0167, "volume": 4468419.0}, {"date": "2020-05-12", "close": 72.49, "volume": 2590842.0}, {"date": "2020-05-13", "close": 71.37, "volume": 3502815.0}, {"date": "2020-05-14", "close": 72.4833, "volume": 2388702.0}, {"date": "2020-05-15", "close": 70.9867, "volume": 2927715.0}, {"date": "2020-05-18", "close": 72.1433, "volume": 2888304.0}, {"date": "2020-05-19", "close": 71.7333, "volume": 2099283.0}, {"date": "2020-05-20", "close": 73.6533, "volume": 3959898.0}, {"date": "2020-05-21", "close": 72.8333, "volume": 2730471.0}, {"date": "2020-05-22", "close": 72.9367, "volume": 2192895.0}, {"date": "2020-05-26", "close": 72.3367, "volume": 2944269.0}, {"date": "2020-05-27", "close": 72.1167, "volume": 3209583.0}, {"date": "2020-05-28", "close": 74.05, "volume": 3500196.0}, {"date": "2020-05-29", "close": 74.9067, "volume": 4867284.0}, {"date": "2020-06-01", "close": 74.27, "volume": 2982222.0}, {"date": "2020-06-02", "close": 74.83, "volume": 2648333.0}, {"date": "2020-06-03", "close": 74.73, "volume": 2262164.0}, {"date": "2020-06-04", "close": 71.0, "volume": 3961853.0}, {"date": "2020-06-05", "close": 74.37, "volume": 5009392.0}, {"date": "2020-06-08", "close": 76.95, "volume": 3992387.0}, {"date": "2020-06-09", "close": 74.96, "volume": 3325175.0}, {"date": "2020-06-10", "close": 73.28, "volume": 3708157.0}, {"date": "2020-06-11", "close": 68.06, "volume": 4322296.0}, {"date": "2020-06-12", "close": 67.98, "volume": 3771245.0}, {"date": "2020-06-15", "close": 68.96, "volume": 3486454.0}, {"date": "2020-06-16", "close": 70.21, "volume": 3275744.0}, {"date": "2020-06-17", "close": 69.83, "volume": 3298196.0}, {"date": "2020-06-18", "close": 69.98, "volume": 2808817.0}, {"date": "2020-06-19", "close": 70.24, "volume": 3800169.0}, {"date": "2020-06-22", "close": 69.81, "volume": 2032182.0}, {"date": "2020-06-23", "close": 70.74, "volume": 2746914.0}, {"date": "2020-06-24", "close": 67.49, "volume": 2932946.0}, {"date": "2020-06-25", "close": 68.07, "volume": 3299723.0}, {"date": "2020-06-26", "close": 67.13, "volume": 3768570.0}, {"date": "2020-06-29", "close": 67.89, "volume": 2380380.0}, {"date": "2020-06-30", "close": 69.11, "volume": 2597158.0}, {"date": "2020-07-01", "close": 69.0, "volume": 1915775.0}, {"date": "2020-07-02", "close": 69.19, "volume": 2045129.0}, {"date": "2020-07-06", "close": 69.53, "volume": 2035827.0}, {"date": "2020-07-07", "close": 68.57, "volume": 2552315.0}, {"date": "2020-07-08", "close": 68.76, "volume": 1905174.0}, {"date": "2020-07-09", "close": 68.26, "volume": 2409180.0}, {"date": "2020-07-10", "close": 67.82, "volume": 2799882.0}, {"date": "2020-07-13", "close": 67.19, "volume": 3578996.0}, {"date": "2020-07-14", "close": 71.22, "volume": 4805284.0}, {"date": "2020-07-15", "close": 72.47, "volume": 3810049.0}, {"date": "2020-07-16", "close": 71.85, "volume": 2114980.0}, {"date": "2020-07-17", "close": 74.11, "volume": 5154131.0}, {"date": "2020-07-20", "close": 74.64, "volume": 2609793.0}, {"date": "2020-07-21", "close": 75.94, "volume": 2795318.0}, {"date": "2020-07-22", "close": 77.91, "volume": 3373317.0}, {"date": "2020-07-23", "close": 77.32, "volume": 3360978.0}, {"date": "2020-07-24", "close": 78.13, "volume": 5463072.0}, {"date": "2020-07-27", "close": 78.69, "volume": 2466946.0}, {"date": "2020-07-28", "close": 77.44, "volume": 2007142.0}, {"date": "2020-07-29", "close": 79.33, "volume": 1834021.0}, {"date": "2020-07-30", "close": 78.95, "volume": 1666155.0}, {"date": "2020-07-31", "close": 78.41, "volume": 2184350.0}, {"date": "2020-08-03", "close": 78.02, "volume": 1554870.0}, {"date": "2020-08-04", "close": 76.6, "volume": 2003747.0}, {"date": "2020-08-05", "close": 78.12, "volume": 1420964.0}, {"date": "2020-08-06", "close": 77.41, "volume": 1353588.0}, {"date": "2020-08-07", "close": 76.94, "volume": 2221287.0}, {"date": "2020-08-10", "close": 75.78, "volume": 1902086.0}, {"date": "2020-08-11", "close": 76.66, "volume": 2189852.0}, {"date": "2020-08-12", "close": 78.58, "volume": 2050004.0}, {"date": "2020-08-13", "close": 79.4, "volume": 2332944.0}, {"date": "2020-08-14", "close": 78.07, "volume": 1317747.0}, {"date": "2020-08-17", "close": 78.44, "volume": 1672330.0}, {"date": "2020-08-18", "close": 78.59, "volume": 1397854.0}, {"date": "2020-08-19", "close": 78.77, "volume": 2566238.0}, {"date": "2020-08-20", "close": 79.1, "volume": 1727124.0}, {"date": "2020-08-21", "close": 78.71, "volume": 1699836.0}, {"date": "2020-08-24", "close": 78.71, "volume": 2271111.0}, {"date": "2020-08-25", "close": 80.35, "volume": 2027025.0}, {"date": "2020-08-26", "close": 81.52, "volume": 2714102.0}, {"date": "2020-08-27", "close": 83.7, "volume": 3596694.0}, {"date": "2020-08-28", "close": 84.33, "volume": 2995499.0}, {"date": "2020-08-31", "close": 85.84, "volume": 4171882.0}, {"date": "2020-09-01", "close": 85.91, "volume": 3611893.0}, {"date": "2020-09-02", "close": 87.44, "volume": 3037802.0}, {"date": "2020-09-03", "close": 85.69, "volume": 4146118.0}, {"date": "2020-09-04", "close": 83.71, "volume": 2786936.0}, {"date": "2020-09-08", "close": 82.16, "volume": 2892988.0}, {"date": "2020-09-09", "close": 84.84, "volume": 2160919.0}, {"date": "2020-09-10", "close": 82.64, "volume": 2276472.0}, {"date": "2020-09-11", "close": 81.78, "volume": 1721599.0}, {"date": "2020-09-14", "close": 82.95, "volume": 1702443.0}, {"date": "2020-09-15", "close": 83.3, "volume": 2378691.0}, {"date": "2020-09-16", "close": 83.87, "volume": 1992460.0}, {"date": "2020-09-17", "close": 83.69, "volume": 2463350.0}, {"date": "2020-09-18", "close": 83.2, "volume": 3592853.0}, {"date": "2020-09-21", "close": 81.45, "volume": 2164329.0}, {"date": "2020-09-22", "close": 78.68, "volume": 4061956.0}, {"date": "2020-09-23", "close": 76.05, "volume": 4254119.0}, {"date": "2020-09-24", "close": 74.67, "volume": 2575739.0}, {"date": "2020-09-25", "close": 77.45, "volume": 2869200.0}, {"date": "2020-09-28", "close": 77.71, "volume": 2805633.0}, {"date": "2020-09-29", "close": 78.31, "volume": 2640704.0}, {"date": "2020-09-30", "close": 79.82, "volume": 3248371.0}, {"date": "2020-10-01", "close": 78.98, "volume": 1994144.0}, {"date": "2020-10-02", "close": 78.81, "volume": 1541585.0}, {"date": "2020-10-05", "close": 80.15, "volume": 1662214.0}, {"date": "2020-10-06", "close": 78.59, "volume": 1488363.0}, {"date": "2020-10-07", "close": 81.5, "volume": 1971232.0}, {"date": "2020-10-08", "close": 81.65, "volume": 1804960.0}, {"date": "2020-10-09", "close": 83.9, "volume": 2229688.0}, {"date": "2020-10-12", "close": 85.02, "volume": 2090271.0}, {"date": "2020-10-13", "close": 83.94, "volume": 1830861.0}, {"date": "2020-10-14", "close": 85.17, "volume": 1805162.0}, {"date": "2020-10-15", "close": 85.32, "volume": 2006295.0}, {"date": "2020-10-16", "close": 85.33, "volume": 1831137.0}, {"date": "2020-10-19", "close": 84.0, "volume": 1832939.0}, {"date": "2020-10-20", "close": 84.43, "volume": 1415669.0}, {"date": "2020-10-21", "close": 83.61, "volume": 2149780.0}, {"date": "2020-10-22", "close": 79.38, "volume": 6111068.0}, {"date": "2020-10-23", "close": 80.41, "volume": 2500571.0}, {"date": "2020-10-26", "close": 78.08, "volume": 2396946.0}, {"date": "2020-10-27", "close": 76.5, "volume": 2661752.0}, {"date": "2020-10-28", "close": 73.26, "volume": 3192332.0}, {"date": "2020-10-29", "close": 72.91, "volume": 2253711.0}, {"date": "2020-10-30", "close": 71.69, "volume": 3131454.0}, {"date": "2020-11-02", "close": 72.6, "volume": 2614842.0}, {"date": "2020-11-03", "close": 74.21, "volume": 2518466.0}, {"date": "2020-11-04", "close": 75.97, "volume": 3241409.0}, {"date": "2020-11-05", "close": 77.55, "volume": 2721757.0}, {"date": "2020-11-06", "close": 78.03, "volume": 2585487.0}, {"date": "2020-11-09", "close": 84.0, "volume": 4185306.0}, {"date": "2020-11-10", "close": 81.21, "volume": 3365229.0}, {"date": "2020-11-11", "close": 80.03, "volume": 2468375.0}, {"date": "2020-11-12", "close": 80.35, "volume": 2437784.0}, {"date": "2020-11-13", "close": 81.78, "volume": 2342127.0}, {"date": "2020-11-16", "close": 82.17, "volume": 1841002.0}, {"date": "2020-11-17", "close": 85.18, "volume": 4972666.0}, {"date": "2020-11-18", "close": 85.24, "volume": 5012829.0}, {"date": "2020-11-19", "close": 85.24, "volume": 2178723.0}, {"date": "2020-11-20", "close": 84.53, "volume": 2794802.0}, {"date": "2020-11-23", "close": 84.7, "volume": 1596587.0}, {"date": "2020-11-24", "close": 85.61, "volume": 1903222.0}, {"date": "2020-11-25", "close": 84.21, "volume": 1712134.0}, {"date": "2020-11-27", "close": 85.26, "volume": 919782.0}, {"date": "2020-11-30", "close": 83.89, "volume": 3948429.0}, {"date": "2020-12-01", "close": 83.88, "volume": 2529072.0}, {"date": "2020-12-02", "close": 84.47, "volume": 1500478.0}, {"date": "2020-12-03", "close": 83.65, "volume": 1697299.0}, {"date": "2020-12-04", "close": 85.76, "volume": 2413224.0}, {"date": "2020-12-07", "close": 86.06, "volume": 2775105.0}, {"date": "2020-12-08", "close": 85.4, "volume": 1995363.0}, {"date": "2020-12-09", "close": 85.03, "volume": 2898703.0}, {"date": "2020-12-10", "close": 86.74, "volume": 2631473.0}, {"date": "2020-12-11", "close": 84.18, "volume": 2202263.0}, {"date": "2020-12-14", "close": 83.57, "volume": 2408450.0}, {"date": "2020-12-15", "close": 85.15, "volume": 2739790.0}, {"date": "2020-12-16", "close": 85.09, "volume": 1816482.0}, {"date": "2020-12-17", "close": 86.52, "volume": 1689031.0}, {"date": "2020-12-18", "close": 86.82, "volume": 6067662.0}, {"date": "2020-12-21", "close": 85.64, "volume": 2327420.0}, {"date": "2020-12-22", "close": 88.0, "volume": 2183867.0}, {"date": "2020-12-23", "close": 88.28, "volume": 1598454.0}, {"date": "2020-12-24", "close": 88.63, "volume": 441507.0}, {"date": "2020-12-28", "close": 90.58, "volume": 1451445.0}, {"date": "2020-12-29", "close": 90.0, "volume": 1476759.0}, {"date": "2020-12-30", "close": 89.64, "volume": 1115841.0}, {"date": "2020-12-31", "close": 91.23, "volume": 1100285.0}, {"date": "2021-01-04", "close": 88.92, "volume": 2368175.0}, {"date": "2021-01-05", "close": 88.44, "volume": 2720516.0}, {"date": "2021-01-06", "close": 87.2, "volume": 3185752.0}, {"date": "2021-01-07", "close": 89.44, "volume": 2494328.0}, {"date": "2021-01-08", "close": 90.67, "volume": 1997716.0}, {"date": "2021-01-11", "close": 89.37, "volume": 2107372.0}, {"date": "2021-01-12", "close": 87.85, "volume": 2193870.0}, {"date": "2021-01-13", "close": 89.26, "volume": 1809624.0}, {"date": "2021-01-14", "close": 87.49, "volume": 2881337.0}, {"date": "2021-01-15", "close": 87.87, "volume": 3128902.0}, {"date": "2021-01-19", "close": 87.91, "volume": 1976894.0}, {"date": "2021-01-20", "close": 88.1, "volume": 3561984.0}, {"date": "2021-01-21", "close": 87.23, "volume": 1796317.0}, {"date": "2021-01-22", "close": 85.52, "volume": 3278941.0}, {"date": "2021-01-25", "close": 85.89, "volume": 3297685.0}, {"date": "2021-01-26", "close": 86.54, "volume": 2186644.0}, {"date": "2021-01-27", "close": 84.84, "volume": 3290025.0}, {"date": "2021-01-28", "close": 83.38, "volume": 5277398.0}, {"date": "2021-01-29", "close": 82.58, "volume": 4292147.0}, {"date": "2021-02-01", "close": 81.92, "volume": 2126074.0}, {"date": "2021-02-02", "close": 83.97, "volume": 2515162.0}, {"date": "2021-02-03", "close": 83.86, "volume": 2174634.0}, {"date": "2021-02-04", "close": 85.43, "volume": 2441665.0}, {"date": "2021-02-05", "close": 85.1, "volume": 1969512.0}, {"date": "2021-02-08", "close": 86.08, "volume": 2167860.0}, {"date": "2021-02-09", "close": 85.8, "volume": 1486189.0}, {"date": "2021-02-10", "close": 86.39, "volume": 2713615.0}, {"date": "2021-02-11", "close": 88.07, "volume": 2220741.0}, {"date": "2021-02-12", "close": 87.65, "volume": 2094049.0}, {"date": "2021-02-16", "close": 86.98, "volume": 2274523.0}, {"date": "2021-02-17", "close": 85.07, "volume": 2399382.0}, {"date": "2021-02-18", "close": 85.24, "volume": 2293702.0}, {"date": "2021-02-19", "close": 84.31, "volume": 4797491.0}, {"date": "2021-02-22", "close": 83.34, "volume": 3201144.0}, {"date": "2021-02-23", "close": 85.22, "volume": 4287451.0}, {"date": "2021-02-24", "close": 84.45, "volume": 1931845.0}, {"date": "2021-02-25", "close": 83.97, "volume": 2107297.0}, {"date": "2021-02-26", "close": 83.1, "volume": 2641873.0}, {"date": "2021-03-01", "close": 85.77, "volume": 3184609.0}, {"date": "2021-03-02", "close": 86.28, "volume": 3315772.0}, {"date": "2021-03-03", "close": 84.25, "volume": 2514292.0}, {"date": "2021-03-04", "close": 81.88, "volume": 2764010.0}, {"date": "2021-03-05", "close": 81.72, "volume": 2771533.0}, {"date": "2021-03-08", "close": 80.32, "volume": 2779857.0}, {"date": "2021-03-09", "close": 82.02, "volume": 2293789.0}, {"date": "2021-03-10", "close": 82.98, "volume": 2771827.0}, {"date": "2021-03-11", "close": 82.97, "volume": 1996144.0}, {"date": "2021-03-12", "close": 82.07, "volume": 1865500.0}, {"date": "2021-03-15", "close": 81.14, "volume": 3764037.0}, {"date": "2021-03-16", "close": 81.26, "volume": 2494875.0}, {"date": "2021-03-17", "close": 80.38, "volume": 2303903.0}, {"date": "2021-03-18", "close": 78.68, "volume": 2363322.0}, {"date": "2021-03-19", "close": 79.41, "volume": 3508145.0}, {"date": "2021-03-22", "close": 79.66, "volume": 2497138.0}, {"date": "2021-03-23", "close": 79.77, "volume": 2390843.0}, {"date": "2021-03-24", "close": 80.21, "volume": 2494532.0}, {"date": "2021-03-25", "close": 80.55, "volume": 2758499.0}, {"date": "2021-03-26", "close": 82.3, "volume": 2784727.0}, {"date": "2021-03-29", "close": 82.43, "volume": 2376108.0}, {"date": "2021-03-30", "close": 82.85, "volume": 3001483.0}, {"date": "2021-03-31", "close": 83.64, "volume": 3567596.0}, {"date": "2021-04-01", "close": 83.84, "volume": 2424066.0}, {"date": "2021-04-05", "close": 85.74, "volume": 2555407.0}, {"date": "2021-04-06", "close": 85.41, "volume": 2324611.0}, {"date": "2021-04-07", "close": 84.12, "volume": 2549097.0}, {"date": "2021-04-08", "close": 84.16, "volume": 2461223.0}, {"date": "2021-04-09", "close": 85.99, "volume": 2550847.0}, {"date": "2021-04-12", "close": 85.82, "volume": 2600493.0}, {"date": "2021-04-13", "close": 86.44, "volume": 2042782.0}, {"date": "2021-04-14", "close": 86.25, "volume": 1963302.0}, {"date": "2021-04-15", "close": 88.0, "volume": 1860685.0}, {"date": "2021-04-16", "close": 89.02, "volume": 6863644.0}, {"date": "2021-04-19", "close": 88.56, "volume": 2671586.0}, {"date": "2021-04-20", "close": 89.63, "volume": 3943346.0}, {"date": "2021-04-21", "close": 95.24, "volume": 7071278.0}, {"date": "2021-04-22", "close": 96.15, "volume": 4050404.0}, {"date": "2021-04-23", "close": 97.45, "volume": 2422862.0}, {"date": "2021-04-26", "close": 96.03, "volume": 2954470.0}, {"date": "2021-04-27", "close": 96.15, "volume": 2094928.0}, {"date": "2021-04-28", "close": 96.78, "volume": 2405377.0}, {"date": "2021-04-29", "close": 96.26, "volume": 2347157.0}, {"date": "2021-04-30", "close": 95.52, "volume": 2252708.0}, {"date": "2021-05-03", "close": 94.63, "volume": 2327471.0}, {"date": "2021-05-04", "close": 93.31, "volume": 2511439.0}, {"date": "2021-05-05", "close": 91.77, "volume": 1971013.0}, {"date": "2021-05-06", "close": 91.75, "volume": 2402801.0}, {"date": "2021-05-07", "close": 92.17, "volume": 2255078.0}, {"date": "2021-05-10", "close": 90.4, "volume": 2356494.0}, {"date": "2021-05-11", "close": 89.51, "volume": 2175293.0}, {"date": "2021-05-12", "close": 87.47, "volume": 1905839.0}, {"date": "2021-05-13", "close": 87.94, "volume": 1094041.0}, {"date": "2021-05-14", "close": 89.49, "volume": 2074784.0}, {"date": "2021-05-17", "close": 89.85, "volume": 3412837.0}, {"date": "2021-05-18", "close": 90.07, "volume": 1552237.0}, {"date": "2021-05-19", "close": 90.68, "volume": 1974204.0}, {"date": "2021-05-20", "close": 92.8, "volume": 2203924.0}, {"date": "2021-05-21", "close": 94.2, "volume": 3472783.0}, {"date": "2021-05-24", "close": 95.45, "volume": 3147132.0}, {"date": "2021-05-25", "close": 96.68, "volume": 2230765.0}, {"date": "2021-05-26", "close": 96.0, "volume": 2308367.0}, {"date": "2021-05-27", "close": 94.35, "volume": 3799715.0}, {"date": "2021-05-28", "close": 95.9, "volume": 2097786.0}, {"date": "2021-06-01", "close": 95.12, "volume": 2010647.0}, {"date": "2021-06-02", "close": 93.38, "volume": 1791790.0}, {"date": "2021-06-03", "close": 94.34, "volume": 2212232.0}, {"date": "2021-06-04", "close": 95.87, "volume": 2132986.0}, {"date": "2021-06-07", "close": 96.34, "volume": 1944655.0}, {"date": "2021-06-08", "close": 96.98, "volume": 1898331.0}, {"date": "2021-06-09", "close": 97.08, "volume": 1889514.0}, {"date": "2021-06-10", "close": 99.94, "volume": 2938325.0}, {"date": "2021-06-11", "close": 99.99, "volume": 2843708.0}, {"date": "2021-06-14", "close": 100.96, "volume": 2024342.0}, {"date": "2021-06-15", "close": 100.28, "volume": 1503093.0}, {"date": "2021-06-16", "close": 100.14, "volume": 2511037.0}, {"date": "2021-06-17", "close": 100.99, "volume": 2538698.0}, {"date": "2021-06-18", "close": 100.71, "volume": 3222641.0}, {"date": "2021-06-21", "close": 102.84, "volume": 2059344.0}, {"date": "2021-06-22", "close": 104.52, "volume": 2542191.0}, {"date": "2021-06-23", "close": 104.76, "volume": 2068764.0}, {"date": "2021-06-24", "close": 103.8, "volume": 1849110.0}, {"date": "2021-06-25", "close": 103.57, "volume": 2947588.0}, {"date": "2021-06-28", "close": 102.58, "volume": 4900489.0}, {"date": "2021-06-29", "close": 103.59, "volume": 1989409.0}, {"date": "2021-06-30", "close": 103.57, "volume": 2517332.0}, {"date": "2021-07-01", "close": 104.81, "volume": 2661718.0}, {"date": "2021-07-02", "close": 106.59, "volume": 1838134.0}, {"date": "2021-07-06", "close": 106.46, "volume": 2204975.0}, {"date": "2021-07-07", "close": 107.88, "volume": 2495524.0}, {"date": "2021-07-08", "close": 108.19, "volume": 1805539.0}, {"date": "2021-07-09", "close": 107.51, "volume": 1567295.0}, {"date": "2021-07-12", "close": 106.84, "volume": 2420136.0}, {"date": "2021-07-13", "close": 106.74, "volume": 1378824.0}, {"date": "2021-07-14", "close": 106.79, "volume": 1755095.0}, {"date": "2021-07-15", "close": 106.34, "volume": 2540305.0}, {"date": "2021-07-16", "close": 106.92, "volume": 5378548.0}, {"date": "2021-07-19", "close": 102.91, "volume": 4677321.0}, {"date": "2021-07-20", "close": 106.58, "volume": 2783510.0}, {"date": "2021-07-21", "close": 106.05, "volume": 2109770.0}, {"date": "2021-07-22", "close": 107.06, "volume": 1195050.0}, {"date": "2021-07-23", "close": 109.4, "volume": 2527915.0}, {"date": "2021-07-26", "close": 108.89, "volume": 2575996.0}, {"date": "2021-07-27", "close": 109.9, "volume": 1781786.0}, {"date": "2021-07-28", "close": 110.06, "volume": 1592788.0}, {"date": "2021-07-29", "close": 111.62, "volume": 3438961.0}, {"date": "2021-07-30", "close": 112.27, "volume": 3518340.0}, {"date": "2021-08-02", "close": 113.28, "volume": 2274780.0}, {"date": "2021-08-03", "close": 114.7, "volume": 2088123.0}, {"date": "2021-08-04", "close": 114.46, "volume": 2079301.0}, {"date": "2021-08-05", "close": 114.78, "volume": 1652625.0}, {"date": "2021-08-06", "close": 115.21, "volume": 1594148.0}, {"date": "2021-08-09", "close": 114.33, "volume": 1594881.0}, {"date": "2021-08-10", "close": 111.95, "volume": 2390413.0}, {"date": "2021-08-11", "close": 111.14, "volume": 1805469.0}, {"date": "2021-08-12", "close": 111.77, "volume": 1313356.0}, {"date": "2021-08-13", "close": 113.15, "volume": 1958927.0}, {"date": "2021-08-16", "close": 114.36, "volume": 1996653.0}, {"date": "2021-08-17", "close": 117.26, "volume": 2689179.0}, {"date": "2021-08-18", "close": 116.26, "volume": 2000407.0}, {"date": "2021-08-19", "close": 117.95, "volume": 1258783.0}, {"date": "2021-08-20", "close": 118.95, "volume": 1470473.0}, {"date": "2021-08-23", "close": 116.96, "volume": 2315828.0}, {"date": "2021-08-24", "close": 118.09, "volume": 2086397.0}, {"date": "2021-08-25", "close": 117.02, "volume": 1958433.0}, {"date": "2021-08-26", "close": 116.96, "volume": 1645288.0}, {"date": "2021-08-27", "close": 116.39, "volume": 1611403.0}, {"date": "2021-08-30", "close": 118.04, "volume": 1429889.0}, {"date": "2021-08-31", "close": 117.18, "volume": 2322771.0}, {"date": "2021-09-01", "close": 119.43, "volume": 1795026.0}, {"date": "2021-09-02", "close": 120.61, "volume": 1913021.0}, {"date": "2021-09-03", "close": 121.07, "volume": 1280965.0}, {"date": "2021-09-07", "close": 121.99, "volume": 1907182.0}, {"date": "2021-09-08", "close": 122.75, "volume": 1678015.0}, {"date": "2021-09-09", "close": 122.08, "volume": 1553916.0}, {"date": "2021-09-10", "close": 120.89, "volume": 1869842.0}, {"date": "2021-09-13", "close": 119.35, "volume": 1537938.0}, {"date": "2021-09-14", "close": 120.94, "volume": 1589722.0}, {"date": "2021-09-15", "close": 121.02, "volume": 1864578.0}, {"date": "2021-09-16", "close": 120.69, "volume": 1906637.0}, {"date": "2021-09-17", "close": 119.42, "volume": 3695327.0}, {"date": "2021-09-20", "close": 117.99, "volume": 2448393.0}, {"date": "2021-09-21", "close": 118.5, "volume": 1360245.0}, {"date": "2021-09-22", "close": 119.66, "volume": 1579216.0}, {"date": "2021-09-23", "close": 121.02, "volume": 1518361.0}, {"date": "2021-09-24", "close": 120.07, "volume": 1672538.0}, {"date": "2021-09-27", "close": 117.07, "volume": 1804736.0}, {"date": "2021-09-28", "close": 113.86, "volume": 2423066.0}, {"date": "2021-09-29", "close": 113.52, "volume": 2934387.0}, {"date": "2021-09-30", "close": 113.21, "volume": 2987263.0}, {"date": "2021-10-01", "close": 112.28, "volume": 4396123.0}, {"date": "2021-10-04", "close": 106.37, "volume": 5127875.0}, {"date": "2021-10-05", "close": 108.83, "volume": 2851789.0}, {"date": "2021-10-06", "close": 109.48, "volume": 2250765.0}, {"date": "2021-10-07", "close": 110.89, "volume": 2289597.0}, {"date": "2021-10-08", "close": 108.73, "volume": 1962397.0}, {"date": "2021-10-11", "close": 108.49, "volume": 1762855.0}, {"date": "2021-10-12", "close": 108.81, "volume": 1534078.0}, {"date": "2021-10-13", "close": 109.1, "volume": 2151567.0}, {"date": "2021-10-14", "close": 111.57, "volume": 1656050.0}, {"date": "2021-10-15", "close": 112.16, "volume": 1666932.0}, {"date": "2021-10-18", "close": 111.09, "volume": 1814210.0}, {"date": "2021-10-19", "close": 115.0, "volume": 2154344.0}, {"date": "2021-10-20", "close": 115.6, "volume": 2026786.0}, {"date": "2021-10-21", "close": 115.74, "volume": 1764555.0}, {"date": "2021-10-22", "close": 116.59, "volume": 1963340.0}, {"date": "2021-10-25", "close": 117.3, "volume": 1876894.0}, {"date": "2021-10-26", "close": 116.99, "volume": 1661714.0}, {"date": "2021-10-27", "close": 116.07, "volume": 1785608.0}, {"date": "2021-10-28", "close": 116.51, "volume": 4373989.0}, {"date": "2021-10-29", "close": 119.82, "volume": 3340898.0}, {"date": "2021-11-01", "close": 115.56, "volume": 3219845.0}, {"date": "2021-11-02", "close": 116.94, "volume": 2822534.0}, {"date": "2021-11-03", "close": 117.25, "volume": 2166897.0}, {"date": "2021-11-04", "close": 117.37, "volume": 1724219.0}, {"date": "2021-11-05", "close": 118.65, "volume": 2214641.0}, {"date": "2021-11-08", "close": 119.54, "volume": 1449772.0}, {"date": "2021-11-09", "close": 120.04, "volume": 1553461.0}, {"date": "2021-11-10", "close": 118.77, "volume": 1665363.0}, {"date": "2021-11-11", "close": 114.31, "volume": 2471206.0}, {"date": "2021-11-12", "close": 116.0, "volume": 1772068.0}, {"date": "2021-11-15", "close": 116.69, "volume": 1704013.0}, {"date": "2021-11-16", "close": 119.04, "volume": 2285722.0}, {"date": "2021-11-17", "close": 118.35, "volume": 2062289.0}, {"date": "2021-11-18", "close": 117.03, "volume": 1741524.0}, {"date": "2021-11-19", "close": 117.03, "volume": 2438321.0}, {"date": "2021-11-22", "close": 114.84, "volume": 1848377.0}, {"date": "2021-11-23", "close": 112.63, "volume": 2391784.0}, {"date": "2021-11-24", "close": 114.49, "volume": 2147897.0}, {"date": "2021-11-26", "close": 109.52, "volume": 2249371.0}, {"date": "2021-11-29", "close": 110.71, "volume": 3791053.0}, {"date": "2021-11-30", "close": 107.31, "volume": 6271723.0}, {"date": "2021-12-01", "close": 107.43, "volume": 3497945.0}, {"date": "2021-12-02", "close": 109.82, "volume": 2527310.0}, {"date": "2021-12-03", "close": 108.48, "volume": 3146847.0}, {"date": "2021-12-06", "close": 111.96, "volume": 2643566.0}, {"date": "2021-12-07", "close": 115.52, "volume": 2727062.0}, {"date": "2021-12-08", "close": 119.46, "volume": 3381081.0}, {"date": "2021-12-09", "close": 120.34, "volume": 2841352.0}, {"date": "2021-12-10", "close": 121.84, "volume": 2227625.0}, {"date": "2021-12-13", "close": 120.74, "volume": 1757887.0}, {"date": "2021-12-14", "close": 116.9, "volume": 2275253.0}, {"date": "2021-12-15", "close": 119.91, "volume": 2530968.0}, {"date": "2021-12-16", "close": 119.57, "volume": 2866567.0}, {"date": "2021-12-17", "close": 122.12, "volume": 6494135.0}, {"date": "2021-12-20", "close": 120.03, "volume": 3263485.0}, {"date": "2021-12-21", "close": 124.4, "volume": 2223827.0}, {"date": "2021-12-22", "close": 127.83, "volume": 2185702.0}, {"date": "2021-12-23", "close": 128.57, "volume": 1732183.0}, {"date": "2021-12-27", "close": 130.58, "volume": 1254166.0}, {"date": "2021-12-28", "close": 129.35, "volume": 1298179.0}, {"date": "2021-12-29", "close": 130.64, "volume": 1137414.0}, {"date": "2021-12-30", "close": 130.68, "volume": 1112543.0}, {"date": "2021-12-31", "close": 129.55, "volume": 1193704.0}, {"date": "2022-01-03", "close": 128.34, "volume": 1766131.0}, {"date": "2022-01-04", "close": 127.89, "volume": 2020510.0}, {"date": "2022-01-05", "close": 123.92, "volume": 2201821.0}, {"date": "2022-01-06", "close": 123.23, "volume": 2602164.0}, {"date": "2022-01-07", "close": 122.3, "volume": 2172096.0}, {"date": "2022-01-10", "close": 120.12, "volume": 2652583.0}, {"date": "2022-01-11", "close": 121.94, "volume": 2389409.0}, {"date": "2022-01-12", "close": 122.26, "volume": 2006967.0}, {"date": "2022-01-13", "close": 120.46, "volume": 1695996.0}, {"date": "2022-01-14", "close": 118.26, "volume": 2112802.0}, {"date": "2022-01-18", "close": 115.83, "volume": 2601388.0}, {"date": "2022-01-19", "close": 116.16, "volume": 2245358.0}, {"date": "2022-01-20", "close": 115.56, "volume": 1825531.0}, {"date": "2022-01-21", "close": 112.65, "volume": 3145014.0}, {"date": "2022-01-24", "close": 110.6, "volume": 4692008.0}, {"date": "2022-01-25", "close": 109.49, "volume": 3211920.0}, {"date": "2022-01-26", "close": 108.63, "volume": 3144291.0}, {"date": "2022-01-27", "close": 101.96, "volume": 6876116.0}, {"date": "2022-01-28", "close": 104.87, "volume": 3828612.0}, {"date": "2022-01-31", "close": 109.2, "volume": 3398364.0}, {"date": "2022-02-01", "close": 108.37, "volume": 3731874.0}, {"date": "2022-02-02", "close": 112.84, "volume": 3385437.0}, {"date": "2022-02-03", "close": 111.59, "volume": 2655347.0}, {"date": "2022-02-04", "close": 112.18, "volume": 2303684.0}, {"date": "2022-02-07", "close": 111.13, "volume": 1833489.0}, {"date": "2022-02-08", "close": 111.42, "volume": 3798255.0}, {"date": "2022-02-09", "close": 112.59, "volume": 3025622.0}, {"date": "2022-02-10", "close": 110.64, "volume": 2338200.0}, {"date": "2022-02-11", "close": 109.0, "volume": 2797335.0}, {"date": "2022-02-14", "close": 107.73, "volume": 2405130.0}, {"date": "2022-02-15", "close": 110.93, "volume": 3034699.0}, {"date": "2022-02-16", "close": 110.66, "volume": 2823742.0}, {"date": "2022-02-17", "close": 106.88, "volume": 2268959.0}, {"date": "2022-02-18", "close": 105.62, "volume": 2525648.0}, {"date": "2022-02-22", "close": 105.94, "volume": 2074630.0}, {"date": "2022-02-23", "close": 105.33, "volume": 2234997.0}, {"date": "2022-02-24", "close": 109.64, "volume": 3112023.0}, {"date": "2022-02-25", "close": 113.03, "volume": 2157273.0}, {"date": "2022-02-28", "close": 112.37, "volume": 3072364.0}, {"date": "2022-03-01", "close": 111.61, "volume": 2001403.0}, {"date": "2022-03-02", "close": 111.38, "volume": 2486513.0}, {"date": "2022-03-03", "close": 111.98, "volume": 2405376.0}, {"date": "2022-03-04", "close": 110.64, "volume": 2280422.0}, {"date": "2022-03-07", "close": 108.35, "volume": 1887555.0}, {"date": "2022-03-08", "close": 102.0, "volume": 3553236.0}, {"date": "2022-03-09", "close": 105.91, "volume": 3320789.0}, {"date": "2022-03-10", "close": 105.7, "volume": 2091435.0}, {"date": "2022-03-11", "close": 103.45, "volume": 2030440.0}, {"date": "2022-03-14", "close": 102.25, "volume": 2391279.0}, {"date": "2022-03-15", "close": 106.15, "volume": 2251135.0}, {"date": "2022-03-16", "close": 109.79, "volume": 2144564.0}, {"date": "2022-03-17", "close": 112.54, "volume": 1952128.0}, {"date": "2022-03-18", "close": 112.77, "volume": 3975560.0}, {"date": "2022-03-21", "close": 111.55, "volume": 1683160.0}, {"date": "2022-03-22", "close": 112.95, "volume": 3011296.0}, {"date": "2022-03-23", "close": 107.2, "volume": 2827531.0}, {"date": "2022-03-24", "close": 109.46, "volume": 1833010.0}, {"date": "2022-03-25", "close": 112.37, "volume": 1689901.0}, {"date": "2022-03-28", "close": 114.13, "volume": 1926691.0}, {"date": "2022-03-29", "close": 116.75, "volume": 2249259.0}, {"date": "2022-03-30", "close": 117.09, "volume": 2099084.0}, {"date": "2022-03-31", "close": 117.72, "volume": 3721683.0}, {"date": "2022-04-01", "close": 123.07, "volume": 4770538.0}, {"date": "2022-04-04", "close": 120.28, "volume": 2310366.0}, {"date": "2022-04-05", "close": 120.22, "volume": 2225959.0}, {"date": "2022-04-06", "close": 120.36, "volume": 2049203.0}, {"date": "2022-04-07", "close": 123.74, "volume": 2981232.0}, {"date": "2022-04-08", "close": 123.92, "volume": 2829463.0}, {"date": "2022-04-11", "close": 121.5, "volume": 2501132.0}, {"date": "2022-04-12", "close": 120.84, "volume": 1970337.0}, {"date": "2022-04-13", "close": 121.91, "volume": 1674074.0}, {"date": "2022-04-14", "close": 120.02, "volume": 2361310.0}, {"date": "2022-04-18", "close": 119.28, "volume": 1541205.0}, {"date": "2022-04-19", "close": 124.52, "volume": 3020638.0}, {"date": "2022-04-20", "close": 128.27, "volume": 3256727.0}, {"date": "2022-04-21", "close": 125.61, "volume": 3814427.0}, {"date": "2022-04-22", "close": 118.38, "volume": 3237067.0}, {"date": "2022-04-25", "close": 119.8, "volume": 2830299.0}, {"date": "2022-04-26", "close": 116.27, "volume": 3479170.0}, {"date": "2022-04-27", "close": 109.8, "volume": 6463078.0}, {"date": "2022-04-28", "close": 109.77, "volume": 3281485.0}, {"date": "2022-04-29", "close": 105.78, "volume": 3274934.0}, {"date": "2022-05-02", "close": 104.83, "volume": 3635103.0}, {"date": "2022-05-03", "close": 105.93, "volume": 3027443.0}, {"date": "2022-05-04", "close": 108.65, "volume": 3081261.0}, {"date": "2022-05-05", "close": 103.36, "volume": 2718102.0}, {"date": "2022-05-06", "close": 100.52, "volume": 4024240.0}, {"date": "2022-05-09", "close": 94.69, "volume": 4042731.0}, {"date": "2022-05-10", "close": 94.83, "volume": 3035791.0}, {"date": "2022-05-11", "close": 93.27, "volume": 3435084.0}, {"date": "2022-05-12", "close": 93.44, "volume": 3753940.0}, {"date": "2022-05-13", "close": 97.55, "volume": 2569677.0}, {"date": "2022-05-16", "close": 95.93, "volume": 2385156.0}, {"date": "2022-05-17", "close": 97.39, "volume": 2269599.0}, {"date": "2022-05-18", "close": 93.41, "volume": 2155679.0}, {"date": "2022-05-19", "close": 94.37, "volume": 2407047.0}, {"date": "2022-05-20", "close": 94.32, "volume": 2956679.0}, {"date": "2022-05-23", "close": 96.13, "volume": 2620037.0}, {"date": "2022-05-24", "close": 94.54, "volume": 3043394.0}, {"date": "2022-05-25", "close": 96.85, "volume": 3832909.0}, {"date": "2022-05-26", "close": 98.57, "volume": 2995023.0}, {"date": "2022-05-27", "close": 101.12, "volume": 2445373.0}, {"date": "2022-05-31", "close": 100.85, "volume": 5809629.0}, {"date": "2022-06-01", "close": 97.34, "volume": 2026638.0}, {"date": "2022-06-02", "close": 101.21, "volume": 1601491.0}, {"date": "2022-06-03", "close": 96.73, "volume": 2462679.0}, {"date": "2022-06-06", "close": 96.41, "volume": 2986141.0}, {"date": "2022-06-07", "close": 97.25, "volume": 1485549.0}, {"date": "2022-06-08", "close": 96.29, "volume": 1996824.0}, {"date": "2022-06-09", "close": 93.64, "volume": 2687382.0}, {"date": "2022-06-10", "close": 93.0, "volume": 2379525.0}, {"date": "2022-06-13", "close": 88.55, "volume": 2873155.0}, {"date": "2022-06-14", "close": 86.5, "volume": 2965407.0}, {"date": "2022-06-15", "close": 88.78, "volume": 3292910.0}, {"date": "2022-06-16", "close": 87.73, "volume": 3132714.0}, {"date": "2022-06-17", "close": 87.79, "volume": 3397520.0}, {"date": "2022-06-21", "close": 89.34, "volume": 2179821.0}, {"date": "2022-06-22", "close": 90.79, "volume": 2504621.0}, {"date": "2022-06-23", "close": 93.62, "volume": 2391278.0}, {"date": "2022-06-24", "close": 96.98, "volume": 3824771.0}, {"date": "2022-06-27", "close": 96.81, "volume": 3995367.0}, {"date": "2022-06-28", "close": 94.73, "volume": 3701756.0}, {"date": "2022-06-29", "close": 96.03, "volume": 1826194.0}, {"date": "2022-06-30", "close": 95.09, "volume": 2448267.0}, {"date": "2022-07-01", "close": 97.39, "volume": 2081156.0}, {"date": "2022-07-05", "close": 97.97, "volume": 2097400.0}, {"date": "2022-07-06", "close": 97.98, "volume": 2083878.0}, {"date": "2022-07-07", "close": 98.43, "volume": 1906798.0}, {"date": "2022-07-08", "close": 98.39, "volume": 1562826.0}, {"date": "2022-07-11", "close": 96.88, "volume": 1973060.0}, {"date": "2022-07-12", "close": 96.34, "volume": 2616155.0}, {"date": "2022-07-13", "close": 95.93, "volume": 1765254.0}, {"date": "2022-07-14", "close": 96.91, "volume": 2096787.0}, {"date": "2022-07-15", "close": 99.43, "volume": 1943864.0}, {"date": "2022-07-18", "close": 97.45, "volume": 1658165.0}, {"date": "2022-07-19", "close": 101.24, "volume": 2364079.0}, {"date": "2022-07-20", "close": 101.53, "volume": 2328841.0}, {"date": "2022-07-21", "close": 103.77, "volume": 2569420.0}, {"date": "2022-07-22", "close": 102.58, "volume": 2535041.0}, {"date": "2022-07-25", "close": 102.09, "volume": 2182768.0}, {"date": "2022-07-26", "close": 102.13, "volume": 1981393.0}, {"date": "2022-07-27", "close": 105.61, "volume": 2557273.0}, {"date": "2022-07-28", "close": 107.29, "volume": 3032134.0}, {"date": "2022-07-29", "close": 100.54, "volume": 7246633.0}, {"date": "2022-08-01", "close": 99.45, "volume": 2992044.0}, {"date": "2022-08-02", "close": 102.22, "volume": 2410226.0}, {"date": "2022-08-03", "close": 103.45, "volume": 1896210.0}, {"date": "2022-08-04", "close": 104.85, "volume": 1849279.0}, {"date": "2022-08-05", "close": 106.12, "volume": 2033510.0}, {"date": "2022-08-08", "close": 105.46, "volume": 1914420.0}, {"date": "2022-08-09", "close": 101.44, "volume": 2802910.0}, {"date": "2022-08-10", "close": 103.86, "volume": 1979743.0}, {"date": "2022-08-11", "close": 103.92, "volume": 1800070.0}, {"date": "2022-08-12", "close": 104.8, "volume": 1609640.0}, {"date": "2022-08-15", "close": 104.74, "volume": 2183630.0}, {"date": "2022-08-16", "close": 102.28, "volume": 2969727.0}, {"date": "2022-08-17", "close": 100.53, "volume": 2787750.0}, {"date": "2022-08-18", "close": 99.51, "volume": 2320704.0}, {"date": "2022-08-19", "close": 98.55, "volume": 2610651.0}, {"date": "2022-08-22", "close": 95.87, "volume": 2073211.0}, {"date": "2022-08-23", "close": 94.15, "volume": 2289460.0}, {"date": "2022-08-24", "close": 94.96, "volume": 2546538.0}, {"date": "2022-08-25", "close": 96.65, "volume": 1753201.0}, {"date": "2022-08-26", "close": 91.24, "volume": 2210263.0}, {"date": "2022-08-29", "close": 90.36, "volume": 2607270.0}, {"date": "2022-08-30", "close": 90.43, "volume": 2900619.0}, {"date": "2022-08-31", "close": 90.1, "volume": 2786699.0}, {"date": "2022-09-01", "close": 90.12, "volume": 4041294.0}, {"date": "2022-09-02", "close": 88.69, "volume": 1920439.0}, {"date": "2022-09-06", "close": 89.06, "volume": 2172740.0}, {"date": "2022-09-07", "close": 91.98, "volume": 3119239.0}, {"date": "2022-09-08", "close": 95.52, "volume": 4008210.0}, {"date": "2022-09-09", "close": 97.25, "volume": 2867279.0}, {"date": "2022-09-12", "close": 97.36, "volume": 2723058.0}, {"date": "2022-09-13", "close": 94.28, "volume": 2178029.0}, {"date": "2022-09-14", "close": 94.12, "volume": 1627444.0}, {"date": "2022-09-15", "close": 94.88, "volume": 2570352.0}, {"date": "2022-09-16", "close": 93.35, "volume": 3344314.0}, {"date": "2022-09-19", "close": 88.83, "volume": 4470278.0}, {"date": "2022-09-20", "close": 87.19, "volume": 3732059.0}, {"date": "2022-09-21", "close": 85.22, "volume": 2167434.0}, {"date": "2022-09-22", "close": 84.17, "volume": 2751210.0}, {"date": "2022-09-23", "close": 84.74, "volume": 3318619.0}, {"date": "2022-09-26", "close": 83.59, "volume": 2030224.0}, {"date": "2022-09-27", "close": 82.37, "volume": 3106340.0}, {"date": "2022-09-28", "close": 84.24, "volume": 2874139.0}, {"date": "2022-09-29", "close": 83.83, "volume": 2659557.0}, {"date": "2022-09-30", "close": 82.63, "volume": 2726086.0}, {"date": "2022-10-03", "close": 85.46, "volume": 2178127.0}, {"date": "2022-10-04", "close": 87.18, "volume": 2391058.0}, {"date": "2022-10-05", "close": 87.44, "volume": 2971486.0}, {"date": "2022-10-06", "close": 86.48, "volume": 2170206.0}, {"date": "2022-10-07", "close": 84.23, "volume": 2294206.0}, {"date": "2022-10-10", "close": 82.75, "volume": 1666855.0}, {"date": "2022-10-11", "close": 82.15, "volume": 2318043.0}, {"date": "2022-10-12", "close": 82.65, "volume": 2487682.0}, {"date": "2022-10-13", "close": 84.22, "volume": 2564693.0}, {"date": "2022-10-14", "close": 82.42, "volume": 2354559.0}, {"date": "2022-10-17", "close": 85.49, "volume": 3224783.0}, {"date": "2022-10-18", "close": 86.26, "volume": 2977285.0}, {"date": "2022-10-19", "close": 85.95, "volume": 2000839.0}, {"date": "2022-10-20", "close": 83.68, "volume": 3838907.0}, {"date": "2022-10-21", "close": 84.81, "volume": 4236936.0}, {"date": "2022-10-24", "close": 84.91, "volume": 3569551.0}, {"date": "2022-10-25", "close": 85.7, "volume": 6208024.0}, {"date": "2022-10-26", "close": 86.76, "volume": 4502454.0}, {"date": "2022-10-27", "close": 86.3, "volume": 4338679.0}, {"date": "2022-10-28", "close": 70.87, "volume": 18719680.0}, {"date": "2022-10-31", "close": 72.43, "volume": 8015614.0}, {"date": "2022-11-01", "close": 72.59, "volume": 7691438.0}, {"date": "2022-11-02", "close": 70.31, "volume": 11861200.0}, {"date": "2022-11-03", "close": 68.66, "volume": 12897640.0}, {"date": "2022-11-04", "close": 68.54, "volume": 6172620.0}, {"date": "2022-11-07", "close": 68.77, "volume": 5785246.0}, {"date": "2022-11-08", "close": 69.69, "volume": 12586440.0}, {"date": "2022-11-09", "close": 69.99, "volume": 10835830.0}, {"date": "2022-11-10", "close": 72.55, "volume": 4030779.0}, {"date": "2022-11-11", "close": 74.65, "volume": 4984504.0}, {"date": "2022-11-14", "close": 73.51, "volume": 4621025.0}, {"date": "2022-11-15", "close": 75.96, "volume": 7599707.0}, {"date": "2022-11-16", "close": 75.03, "volume": 5152034.0}, {"date": "2022-11-17", "close": 73.72, "volume": 3413277.0}, {"date": "2022-11-18", "close": 75.04, "volume": 3519694.0}, {"date": "2022-11-21", "close": 74.1, "volume": 6162777.0}, {"date": "2022-11-22", "close": 74.31, "volume": 3982016.0}, {"date": "2022-11-23", "close": 75.91, "volume": 3466270.0}, {"date": "2022-11-25", "close": 76.36, "volume": 1566760.0}, {"date": "2022-11-28", "close": 75.78, "volume": 3643331.0}, {"date": "2022-11-29", "close": 74.85, "volume": 6380238.0}, {"date": "2022-11-30", "close": 77.25, "volume": 7007415.0}, {"date": "2022-12-01", "close": 77.56, "volume": 4397856.0}, {"date": "2022-12-02", "close": 76.55, "volume": 3156845.0}, {"date": "2022-12-05", "close": 73.85, "volume": 11782420.0}, {"date": "2022-12-06", "close": 72.27, "volume": 7374524.0}, {"date": "2022-12-07", "close": 72.58, "volume": 7678790.0}, {"date": "2022-12-08", "close": 72.48, "volume": 7249806.0}, {"date": "2022-12-09", "close": 74.01, "volume": 6135172.0}, {"date": "2022-12-12", "close": 75.32, "volume": 4783395.0}, {"date": "2022-12-13", "close": 75.96, "volume": 4041920.0}, {"date": "2022-12-14", "close": 75.82, "volume": 5055801.0}, {"date": "2022-12-15", "close": 73.55, "volume": 5151328.0}, {"date": "2022-12-16", "close": 73.01, "volume": 9059692.0}, {"date": "2022-12-19", "close": 73.43, "volume": 3757756.0}, {"date": "2022-12-20", "close": 73.42, "volume": 4066264.0}, {"date": "2022-12-21", "close": 74.76, "volume": 3616504.0}, {"date": "2022-12-22", "close": 74.45, "volume": 4006293.0}, {"date": "2022-12-23", "close": 74.19, "volume": 2304611.0}, {"date": "2022-12-27", "close": 73.59, "volume": 2050858.0}, {"date": "2022-12-28", "close": 73.11, "volume": 1793694.0}, {"date": "2022-12-29", "close": 75.21, "volume": 3683066.0}, {"date": "2022-12-30", "close": 74.61, "volume": 2378820.0}, {"date": "2023-01-03", "close": 74.27, "volume": 3197672.0}, {"date": "2023-01-04", "close": 76.47, "volume": 3071069.0}, {"date": "2023-01-05", "close": 75.18, "volume": 2691896.0}, {"date": "2023-01-06", "close": 77.01, "volume": 3610360.0}, {"date": "2023-01-09", "close": 76.35, "volume": 3316497.0}, {"date": "2023-01-10", "close": 77.02, "volume": 3267524.0}, {"date": "2023-01-11", "close": 77.71, "volume": 4227846.0}, {"date": "2023-01-12", "close": 77.75, "volume": 2815334.0}, {"date": "2023-01-13", "close": 78.31, "volume": 2031958.0}, {"date": "2023-01-17", "close": 78.86, "volume": 3689281.0}, {"date": "2023-01-18", "close": 78.31, "volume": 2929483.0}, {"date": "2023-01-19", "close": 78.47, "volume": 2980224.0}, {"date": "2023-01-20", "close": 79.29, "volume": 2887600.0}, {"date": "2023-01-23", "close": 80.06, "volume": 2349797.0}, {"date": "2023-01-24", "close": 77.11, "volume": 2434995.0}, {"date": "2023-01-25", "close": 77.69, "volume": 2593205.0}, {"date": "2023-01-26", "close": 78.21, "volume": 2360360.0}, {"date": "2023-01-27", "close": 78.14, "volume": 2623157.0}, {"date": "2023-01-30", "close": 76.06, "volume": 3418502.0}, {"date": "2023-01-31", "close": 76.7, "volume": 6280413.0}, {"date": "2023-02-01", "close": 81.48, "volume": 7456586.0}, {"date": "2023-02-02", "close": 84.51, "volume": 5586853.0}, {"date": "2023-02-03", "close": 82.12, "volume": 4743766.0}, {"date": "2023-02-06", "close": 79.09, "volume": 3999339.0}, {"date": "2023-02-07", "close": 80.04, "volume": 3593802.0}, {"date": "2023-02-08", "close": 78.08, "volume": 3762678.0}, {"date": "2023-02-09", "close": 77.28, "volume": 3781889.0}, {"date": "2023-02-10", "close": 77.2, "volume": 2597583.0}, {"date": "2023-02-13", "close": 77.61, "volume": 1989488.0}, {"date": "2023-02-14", "close": 76.59, "volume": 2914045.0}, {"date": "2023-02-15", "close": 77.92, "volume": 2078708.0}, {"date": "2023-02-16", "close": 77.28, "volume": 2610099.0}, {"date": "2023-02-17", "close": 78.51, "volume": 3817056.0}, {"date": "2023-02-21", "close": 75.55, "volume": 4025767.0}, {"date": "2023-02-22", "close": 75.43, "volume": 4271745.0}, {"date": "2023-02-23", "close": 77.58, "volume": 3206999.0}, {"date": "2023-02-24", "close": 76.25, "volume": 3388465.0}, {"date": "2023-02-27", "close": 77.34, "volume": 3437267.0}, {"date": "2023-02-28", "close": 80.44, "volume": 5902094.0}, {"date": "2023-03-01", "close": 79.85, "volume": 4022786.0}, {"date": "2023-03-02", "close": 80.23, "volume": 3525293.0}, {"date": "2023-03-03", "close": 81.92, "volume": 2598696.0}, {"date": "2023-03-06", "close": 78.8, "volume": 4371625.0}, {"date": "2023-03-07", "close": 78.92, "volume": 3494980.0}, {"date": "2023-03-08", "close": 77.27, "volume": 3318566.0}, {"date": "2023-03-09", "close": 76.03, "volume": 2490861.0}, {"date": "2023-03-10", "close": 74.34, "volume": 4097678.0}, {"date": "2023-03-13", "close": 76.62, "volume": 5851696.0}, {"date": "2023-03-14", "close": 78.2, "volume": 8343632.0}, {"date": "2023-03-15", "close": 79.48, "volume": 3695193.0}, {"date": "2023-03-16", "close": 81.91, "volume": 4780492.0}, {"date": "2023-03-17", "close": 80.74, "volume": 4710224.0}, {"date": "2023-03-20", "close": 81.08, "volume": 3866816.0}, {"date": "2023-03-21", "close": 81.73, "volume": 4227472.0}, {"date": "2023-03-22", "close": 79.41, "volume": 3259451.0}, {"date": "2023-03-23", "close": 79.55, "volume": 2701262.0}, {"date": "2023-03-24", "close": 80.76, "volume": 2759103.0}, {"date": "2023-03-27", "close": 80.92, "volume": 3149775.0}, {"date": "2023-03-28", "close": 80.49, "volume": 3092045.0}, {"date": "2023-03-29", "close": 81.64, "volume": 2196971.0}, {"date": "2023-03-30", "close": 81.57, "volume": 1701436.0}, {"date": "2023-03-31", "close": 82.73, "volume": 2878736.0}, {"date": "2023-04-03", "close": 82.17, "volume": 2294966.0}, {"date": "2023-04-04", "close": 83.2, "volume": 2777991.0}, {"date": "2023-04-05", "close": 83.45, "volume": 2375140.0}, {"date": "2023-04-06", "close": 83.88, "volume": 1594880.0}, {"date": "2023-04-10", "close": 82.75, "volume": 2256908.0}, {"date": "2023-04-11", "close": 82.2, "volume": 2341406.0}, {"date": "2023-04-12", "close": 82.92, "volume": 3015403.0}, {"date": "2023-04-13", "close": 84.66, "volume": 2011040.0}, {"date": "2023-04-14", "close": 84.36, "volume": 2487283.0}, {"date": "2023-04-17", "close": 84.05, "volume": 1636872.0}, {"date": "2023-04-18", "close": 84.35, "volume": 2008734.0}, {"date": "2023-04-19", "close": 86.5, "volume": 5562762.0}, {"date": "2023-04-20", "close": 85.73, "volume": 4271329.0}, {"date": "2023-04-21", "close": 86.54, "volume": 2736684.0}, {"date": "2023-04-24", "close": 88.79, "volume": 4105042.0}, {"date": "2023-04-25", "close": 87.77, "volume": 3148697.0}, {"date": "2023-04-26", "close": 87.41, "volume": 3089768.0}, {"date": "2023-04-27", "close": 86.72, "volume": 3983349.0}, {"date": "2023-04-28", "close": 87.98, "volume": 3306211.0}, {"date": "2023-05-01", "close": 87.55, "volume": 2204025.0}, {"date": "2023-05-02", "close": 87.81, "volume": 3086007.0}, {"date": "2023-05-03", "close": 88.1, "volume": 2153784.0}, {"date": "2023-05-04", "close": 87.9, "volume": 1797744.0}, {"date": "2023-05-05", "close": 88.74, "volume": 1567443.0}, {"date": "2023-05-08", "close": 89.02, "volume": 2148220.0}, {"date": "2023-05-09", "close": 88.7, "volume": 1585320.0}, {"date": "2023-05-10", "close": 88.85, "volume": 2398323.0}, {"date": "2023-05-11", "close": 88.78, "volume": 1744497.0}, {"date": "2023-05-12", "close": 89.18, "volume": 1565425.0}, {"date": "2023-05-15", "close": 88.92, "volume": 2291544.0}, {"date": "2023-05-16", "close": 88.66, "volume": 1407888.0}, {"date": "2023-05-17", "close": 87.66, "volume": 2414147.0}, {"date": "2023-05-18", "close": 87.41, "volume": 2893906.0}, {"date": "2023-05-19", "close": 87.93, "volume": 3004292.0}, {"date": "2023-05-22", "close": 89.16, "volume": 1812356.0}, {"date": "2023-05-23", "close": 84.74, "volume": 3061661.0}, {"date": "2023-05-24", "close": 83.84, "volume": 2012634.0}, {"date": "2023-05-25", "close": 81.65, "volume": 3438923.0}, {"date": "2023-05-26", "close": 82.01, "volume": 2308782.0}, {"date": "2023-05-30", "close": 81.41, "volume": 2768538.0}, {"date": "2023-05-31", "close": 84.23, "volume": 6117605.0}, {"date": "2023-06-01", "close": 85.23, "volume": 2548587.0}, {"date": "2023-06-02", "close": 85.34, "volume": 2042845.0}, {"date": "2023-06-05", "close": 85.94, "volume": 1695542.0}, {"date": "2023-06-06", "close": 85.18, "volume": 1782289.0}, {"date": "2023-06-07", "close": 83.48, "volume": 2255249.0}, {"date": "2023-06-08", "close": 83.96, "volume": 1562309.0}, {"date": "2023-06-09", "close": 84.1, "volume": 2150028.0}, {"date": "2023-06-12", "close": 85.57, "volume": 2581914.0}, {"date": "2023-06-13", "close": 87.4, "volume": 2615251.0}, {"date": "2023-06-14", "close": 90.53, "volume": 5316921.0}, {"date": "2023-06-15", "close": 91.29, "volume": 3577671.0}, {"date": "2023-06-16", "close": 91.94, "volume": 6597770.0}, {"date": "2023-06-20", "close": 91.91, "volume": 2694539.0}, {"date": "2023-06-21", "close": 91.09, "volume": 2177188.0}, {"date": "2023-06-22", "close": 91.33, "volume": 1889187.0}, {"date": "2023-06-23", "close": 90.34, "volume": 3346076.0}, {"date": "2023-06-26", "close": 89.49, "volume": 1945447.0}, {"date": "2023-06-27", "close": 90.19, "volume": 2005455.0}, {"date": "2023-06-28", "close": 90.44, "volume": 1512397.0}, {"date": "2023-06-29", "close": 92.02, "volume": 2710782.0}, {"date": "2023-06-30", "close": 94.33, "volume": 4479401.0}, {"date": "2023-07-03", "close": 91.49, "volume": 1725482.0}, {"date": "2023-07-05", "close": 90.96, "volume": 2370841.0}, {"date": "2023-07-06", "close": 90.46, "volume": 2289546.0}, {"date": "2023-07-07", "close": 90.26, "volume": 4082651.0}, {"date": "2023-07-10", "close": 91.64, "volume": 3119723.0}, {"date": "2023-07-11", "close": 92.44, "volume": 1859105.0}, {"date": "2023-07-12", "close": 93.1, "volume": 2619967.0}, {"date": "2023-07-13", "close": 93.09, "volume": 2456340.0}, {"date": "2023-07-14", "close": 93.38, "volume": 2599388.0}, {"date": "2023-07-17", "close": 92.65, "volume": 1591088.0}, {"date": "2023-07-18", "close": 91.99, "volume": 2299458.0}, {"date": "2023-07-19", "close": 91.62, "volume": 2212274.0}, {"date": "2023-07-20", "close": 92.65, "volume": 2336983.0}, {"date": "2023-07-21", "close": 92.57, "volume": 2048765.0}, {"date": "2023-07-24", "close": 91.4, "volume": 2860121.0}, {"date": "2023-07-25", "close": 91.68, "volume": 2509656.0}, {"date": "2023-07-26", "close": 91.63, "volume": 3264052.0}, {"date": "2023-07-27", "close": 82.67, "volume": 11588720.0}, {"date": "2023-07-28", "close": 83.74, "volume": 5128514.0}, {"date": "2023-07-31", "close": 82.07, "volume": 4302839.0}, {"date": "2023-08-01", "close": 82.05, "volume": 3753445.0}, {"date": "2023-08-02", "close": 80.38, "volume": 3495406.0}, {"date": "2023-08-03", "close": 80.0, "volume": 3131139.0}, {"date": "2023-08-04", "close": 79.55, "volume": 3309261.0}, {"date": "2023-08-07", "close": 79.84, "volume": 2612148.0}, {"date": "2023-08-08", "close": 78.59, "volume": 4598094.0}, {"date": "2023-08-09", "close": 77.97, "volume": 3159336.0}, {"date": "2023-08-10", "close": 78.28, "volume": 3015823.0}, {"date": "2023-08-11", "close": 79.41, "volume": 3898399.0}, {"date": "2023-08-14", "close": 80.53, "volume": 4097323.0}, {"date": "2023-08-15", "close": 79.86, "volume": 4122320.0}, {"date": "2023-08-16", "close": 78.79, "volume": 4524344.0}, {"date": "2023-08-17", "close": 76.83, "volume": 2980519.0}, {"date": "2023-08-18", "close": 76.58, "volume": 3156480.0}, {"date": "2023-08-21", "close": 76.33, "volume": 3315554.0}, {"date": "2023-08-22", "close": 75.97, "volume": 3440968.0}, {"date": "2023-08-23", "close": 75.9, "volume": 3556215.0}, {"date": "2023-08-24", "close": 75.01, "volume": 2793650.0}, {"date": "2023-08-25", "close": 76.17, "volume": 2112785.0}, {"date": "2023-08-28", "close": 76.03, "volume": 2793382.0}, {"date": "2023-08-29", "close": 77.83, "volume": 3265328.0}, {"date": "2023-08-30", "close": 77.82, "volume": 2263089.0}, {"date": "2023-08-31", "close": 76.47, "volume": 2739517.0}, {"date": "2023-09-01", "close": 76.38, "volume": 2388904.0}, {"date": "2023-09-05", "close": 75.97, "volume": 4630193.0}, {"date": "2023-09-06", "close": 76.96, "volume": 3396297.0}, {"date": "2023-09-07", "close": 76.09, "volume": 3275776.0}, {"date": "2023-09-08", "close": 74.07, "volume": 3779762.0}, {"date": "2023-09-11", "close": 74.87, "volume": 3103432.0}, {"date": "2023-09-12", "close": 73.37, "volume": 3237862.0}, {"date": "2023-09-13", "close": 73.17, "volume": 3031374.0}, {"date": "2023-09-14", "close": 74.02, "volume": 2810578.0}, {"date": "2023-09-15", "close": 73.2, "volume": 3985765.0}, {"date": "2023-09-18", "close": 72.94, "volume": 4076437.0}, {"date": "2023-09-19", "close": 73.02, "volume": 2971530.0}, {"date": "2023-09-20", "close": 71.95, "volume": 3286668.0}, {"date": "2023-09-21", "close": 70.18, "volume": 3012181.0}, {"date": "2023-09-22", "close": 69.66, "volume": 3077771.0}, {"date": "2023-09-25", "close": 69.46, "volume": 3139240.0}, {"date": "2023-09-26", "close": 70.37, "volume": 4219134.0}, {"date": "2023-09-27", "close": 70.11, "volume": 2972470.0}, {"date": "2023-09-28", "close": 69.96, "volume": 5230690.0}, {"date": "2023-09-29", "close": 69.28, "volume": 3608730.0}, {"date": "2023-10-02", "close": 69.18, "volume": 3154513.0}, {"date": "2023-10-03", "close": 69.6, "volume": 4559036.0}, {"date": "2023-10-04", "close": 71.27, "volume": 5147287.0}, {"date": "2023-10-05", "close": 72.2, "volume": 4718230.0}, {"date": "2023-10-06", "close": 73.7, "volume": 4670605.0}, {"date": "2023-10-09", "close": 72.9, "volume": 3527310.0}, {"date": "2023-10-10", "close": 72.91, "volume": 5807229.0}, {"date": "2023-10-11", "close": 71.14, "volume": 4111579.0}, {"date": "2023-10-12", "close": 69.92, "volume": 4536442.0}, {"date": "2023-10-13", "close": 70.78, "volume": 3362800.0}, {"date": "2023-10-16", "close": 71.27, "volume": 3676479.0}, {"date": "2023-10-17", "close": 70.33, "volume": 2440387.0}, {"date": "2023-10-18", "close": 69.71, "volume": 3425834.0}, {"date": "2023-10-19", "close": 69.08, "volume": 2845347.0}, {"date": "2023-10-20", "close": 69.48, "volume": 3254673.0}, {"date": "2023-10-23", "close": 69.05, "volume": 3761734.0}, {"date": "2023-10-24", "close": 70.49, "volume": 10547280.0}, {"date": "2023-10-25", "close": 68.34, "volume": 6398340.0}, {"date": "2023-10-26", "close": 62.78, "volume": 10377340.0}, {"date": "2023-10-27", "close": 61.71, "volume": 7053924.0}, {"date": "2023-10-30", "close": 62.36, "volume": 4865544.0}, {"date": "2023-10-31", "close": 63.72, "volume": 6504923.0}, {"date": "2023-11-01", "close": 63.83, "volume": 5164769.0}, {"date": "2023-11-02", "close": 65.53, "volume": 3809322.0}, {"date": "2023-11-03", "close": 67.07, "volume": 3806040.0}, {"date": "2023-11-06", "close": 67.1, "volume": 3260810.0}, {"date": "2023-11-07", "close": 66.53, "volume": 3315612.0}, {"date": "2023-11-08", "close": 66.24, "volume": 2600161.0}, {"date": "2023-11-09", "close": 64.65, "volume": 3196913.0}, {"date": "2023-11-10", "close": 64.21, "volume": 10060990.0}, {"date": "2023-11-13", "close": 64.6, "volume": 5709800.0}, {"date": "2023-11-14", "close": 65.79, "volume": 4608326.0}, {"date": "2023-11-15", "close": 67.01, "volume": 6288467.0}, {"date": "2023-11-16", "close": 67.47, "volume": 3720905.0}, {"date": "2023-11-17", "close": 66.9, "volume": 3368696.0}, {"date": "2023-11-20", "close": 67.19, "volume": 4328331.0}, {"date": "2023-11-21", "close": 66.96, "volume": 3497130.0}, {"date": "2023-11-22", "close": 67.06, "volume": 3488861.0}, {"date": "2023-11-24", "close": 67.9, "volume": 2053739.0}, {"date": "2023-11-27", "close": 67.16, "volume": 2797376.0}, {"date": "2023-11-28", "close": 67.1, "volume": 5196060.0}, {"date": "2023-11-29", "close": 67.43, "volume": 3148699.0}, {"date": "2023-11-30", "close": 67.71, "volume": 7548445.0}, {"date": "2023-12-01", "close": 68.36, "volume": 4207618.0}, {"date": "2023-12-04", "close": 69.18, "volume": 4426968.0}, {"date": "2023-12-05", "close": 68.85, "volume": 4509546.0}, {"date": "2023-12-06", "close": 69.49, "volume": 4710545.0}, {"date": "2023-12-07", "close": 68.26, "volume": 6138881.0}, {"date": "2023-12-08", "close": 69.18, "volume": 5901812.0}, {"date": "2023-12-11", "close": 70.31, "volume": 4642419.0}, {"date": "2023-12-12", "close": 72.18, "volume": 6581302.0}, {"date": "2023-12-13", "close": 75.22, "volume": 8097631.0}, {"date": "2023-12-14", "close": 77.76, "volume": 8705925.0}, {"date": "2023-12-15", "close": 76.9, "volume": 11292860.0}, {"date": "2023-12-18", "close": 74.88, "volume": 5090008.0}, {"date": "2023-12-19", "close": 75.31, "volume": 5135330.0}, {"date": "2023-12-20", "close": 74.12, "volume": 4275575.0}, {"date": "2023-12-21", "close": 74.95, "volume": 3509397.0}, {"date": "2023-12-22", "close": 75.83, "volume": 3002372.0}, {"date": "2023-12-26", "close": 76.28, "volume": 2191446.0}, {"date": "2023-12-27", "close": 76.21, "volume": 2152641.0}, {"date": "2023-12-28", "close": 76.71, "volume": 1982815.0}, {"date": "2023-12-29", "close": 76.25, "volume": 1905679.0}, {"date": "2024-01-02", "close": 75.57, "volume": 2677623.0}, {"date": "2024-01-03", "close": 73.13, "volume": 3057922.0}, {"date": "2024-01-04", "close": 73.52, "volume": 3705930.0}, {"date": "2024-01-05", "close": 72.85, "volume": 2694304.0}, {"date": "2024-01-08", "close": 75.67, "volume": 3060637.0}, {"date": "2024-01-09", "close": 75.83, "volume": 2630462.0}, {"date": "2024-01-10", "close": 76.12, "volume": 2548487.0}, {"date": "2024-01-11", "close": 75.14, "volume": 2650358.0}, {"date": "2024-01-12", "close": 74.03, "volume": 2756461.0}, {"date": "2024-01-16", "close": 73.99, "volume": 4298167.0}, {"date": "2024-01-17", "close": 73.82, "volume": 2763274.0}, {"date": "2024-01-18", "close": 74.44, "volume": 3822650.0}, {"date": "2024-01-19", "close": 74.31, "volume": 3581190.0}, {"date": "2024-01-22", "close": 75.16, "volume": 3408110.0}, {"date": "2024-01-23", "close": 74.83, "volume": 2410194.0}, {"date": "2024-01-24", "close": 72.54, "volume": 4457582.0}, {"date": "2024-01-25", "close": 73.55, "volume": 4588601.0}, {"date": "2024-01-26", "close": 73.24, "volume": 2812092.0}, {"date": "2024-01-29", "close": 74.57, "volume": 2685701.0}, {"date": "2024-01-30", "close": 73.9, "volume": 2118650.0}, {"date": "2024-01-31", "close": 78.47, "volume": 9470520.0}, {"date": "2024-02-01", "close": 78.71, "volume": 5020840.0}, {"date": "2024-02-02", "close": 86.09, "volume": 11803020.0}, {"date": "2024-02-05", "close": 86.06, "volume": 10824780.0}, {"date": "2024-02-06", "close": 88.25, "volume": 7193564.0}, {"date": "2024-02-07", "close": 86.61, "volume": 7386808.0}, {"date": "2024-02-08", "close": 85.8, "volume": 3723162.0}, {"date": "2024-02-09", "close": 85.01, "volume": 3052186.0}, {"date": "2024-02-12", "close": 87.12, "volume": 3826186.0}, {"date": "2024-02-13", "close": 86.26, "volume": 4012986.0}, {"date": "2024-02-14", "close": 86.04, "volume": 4976605.0}, {"date": "2024-02-15", "close": 86.04, "volume": 2727306.0}, {"date": "2024-02-16", "close": 86.1, "volume": 2122134.0}, {"date": "2024-02-20", "close": 86.9, "volume": 3235818.0}, {"date": "2024-02-21", "close": 86.65, "volume": 2142405.0}, {"date": "2024-02-22", "close": 87.62, "volume": 2460753.0}, {"date": "2024-02-23", "close": 87.74, "volume": 2797860.0}, {"date": "2024-02-26", "close": 86.15, "volume": 6366033.0}, {"date": "2024-02-27", "close": 86.51, "volume": 4069696.0}, {"date": "2024-02-28", "close": 86.0, "volume": 2635365.0}, {"date": "2024-02-29", "close": 84.87, "volume": 5175059.0}, {"date": "2024-03-01", "close": 85.22, "volume": 3296234.0}, {"date": "2024-03-04", "close": 87.02, "volume": 6772501.0}, {"date": "2024-03-05", "close": 86.1, "volume": 2226179.0}, {"date": "2024-03-06", "close": 88.33, "volume": 3552002.0}, {"date": "2024-03-07", "close": 93.81, "volume": 6846629.0}, {"date": "2024-03-08", "close": 92.14, "volume": 5909408.0}, {"date": "2024-03-11", "close": 90.83, "volume": 2974007.0}, {"date": "2024-03-12", "close": 90.91, "volume": 2323870.0}, {"date": "2024-03-13", "close": 92.93, "volume": 7036488.0}, {"date": "2024-03-14", "close": 93.36, "volume": 5066707.0}, {"date": "2024-03-15", "close": 92.31, "volume": 5700263.0}, {"date": "2024-03-18", "close": 92.85, "volume": 2899689.0}, {"date": "2024-03-19", "close": 94.31, "volume": 3893551.0}, {"date": "2024-03-20", "close": 93.04, "volume": 3385235.0}, {"date": "2024-03-21", "close": 94.68, "volume": 3731873.0}, {"date": "2024-03-22", "close": 93.79, "volume": 2452996.0}, {"date": "2024-03-25", "close": 93.16, "volume": 2497213.0}, {"date": "2024-03-26", "close": 93.42, "volume": 2750083.0}, {"date": "2024-03-27", "close": 95.15, "volume": 3656907.0}, {"date": "2024-03-28", "close": 95.56, "volume": 4007477.0}, {"date": "2024-04-01", "close": 94.25, "volume": 3506293.0}, {"date": "2024-04-02", "close": 94.31, "volume": 2727538.0}, {"date": "2024-04-03", "close": 93.02, "volume": 3189401.0}, {"date": "2024-04-04", "close": 91.2, "volume": 3929048.0}, {"date": "2024-04-05", "close": 92.7, "volume": 2563322.0}, {"date": "2024-04-08", "close": 92.34, "volume": 2667004.0}, {"date": "2024-04-09", "close": 93.05, "volume": 2633591.0}, {"date": "2024-04-10", "close": 91.51, "volume": 2836459.0}, {"date": "2024-04-11", "close": 91.41, "volume": 2453586.0}, {"date": "2024-04-12", "close": 90.28, "volume": 3155519.0}, {"date": "2024-04-15", "close": 89.2, "volume": 2863151.0}, {"date": "2024-04-16", "close": 90.05, "volume": 2640500.0}, {"date": "2024-04-17", "close": 87.24, "volume": 2878118.0}, {"date": "2024-04-18", "close": 86.45, "volume": 3122037.0}, {"date": "2024-04-19", "close": 85.94, "volume": 3895701.0}, {"date": "2024-04-22", "close": 86.96, "volume": 2408082.0}, {"date": "2024-04-23", "close": 87.75, "volume": 2663641.0}, {"date": "2024-04-24", "close": 88.61, "volume": 3234988.0}, {"date": "2024-04-25", "close": 88.01, "volume": 4295297.0}, {"date": "2024-04-26", "close": 86.43, "volume": 4979943.0}, {"date": "2024-04-29", "close": 85.95, "volume": 3497796.0}, {"date": "2024-04-30", "close": 84.67, "volume": 3097564.0}, {"date": "2024-05-01", "close": 84.3, "volume": 2203110.0}, {"date": "2024-05-02", "close": 85.06, "volume": 1942855.0}, {"date": "2024-05-03", "close": 85.25, "volume": 2327197.0}, {"date": "2024-05-06", "close": 85.09, "volume": 2449673.0}, {"date": "2024-05-07", "close": 85.84, "volume": 1836563.0}, {"date": "2024-05-08", "close": 85.09, "volume": 1727855.0}, {"date": "2024-05-09", "close": 87.42, "volume": 3421901.0}, {"date": "2024-05-10", "close": 86.72, "volume": 1988029.0}, {"date": "2024-05-13", "close": 84.7, "volume": 2579306.0}, {"date": "2024-05-14", "close": 86.46, "volume": 2127401.0}, {"date": "2024-05-15", "close": 90.16, "volume": 3111296.0}, {"date": "2024-05-16", "close": 90.11, "volume": 2204301.0}, {"date": "2024-05-17", "close": 89.14, "volume": 2070779.0}, {"date": "2024-05-20", "close": 89.78, "volume": 1668141.0}, {"date": "2024-05-21", "close": 90.34, "volume": 2345993.0}, {"date": "2024-05-22", "close": 90.21, "volume": 2266268.0}, {"date": "2024-05-23", "close": 87.46, "volume": 2635310.0}, {"date": "2024-05-24", "close": 87.98, "volume": 1786623.0}, {"date": "2024-05-28", "close": 87.04, "volume": 2592054.0}, {"date": "2024-05-29", "close": 87.03, "volume": 2065712.0}, {"date": "2024-05-30", "close": 87.89, "volume": 2343408.0}, {"date": "2024-05-31", "close": 86.89, "volume": 4619581.0}, {"date": "2024-06-03", "close": 87.86, "volume": 2658162.0}, {"date": "2024-06-04", "close": 87.41, "volume": 1825440.0}, {"date": "2024-06-05", "close": 87.07, "volume": 1712914.0}, {"date": "2024-06-06", "close": 87.68, "volume": 1680361.0}, {"date": "2024-06-07", "close": 88.14, "volume": 2427051.0}, {"date": "2024-06-10", "close": 86.1, "volume": 2229429.0}, {"date": "2024-06-11", "close": 87.0, "volume": 2241876.0}, {"date": "2024-06-12", "close": 87.77, "volume": 2460665.0}, {"date": "2024-06-13", "close": 87.67, "volume": 1805187.0}, {"date": "2024-06-14", "close": 87.29, "volume": 1527650.0}, {"date": "2024-06-17", "close": 86.87, "volume": 2093528.0}, {"date": "2024-06-18", "close": 88.52, "volume": 3709988.0}, {"date": "2024-06-20", "close": 88.84, "volume": 5442858.0}, {"date": "2024-06-21", "close": 90.9, "volume": 5269002.0}, {"date": "2024-06-24", "close": 90.17, "volume": 2718933.0}, {"date": "2024-06-25", "close": 91.08, "volume": 2747944.0}, {"date": "2024-06-26", "close": 91.56, "volume": 2854523.0}, {"date": "2024-06-27", "close": 93.34, "volume": 3309489.0}, {"date": "2024-06-28", "close": 92.37, "volume": 11670930.0}, {"date": "2024-07-01", "close": 90.25, "volume": 3277669.0}, {"date": "2024-07-02", "close": 91.23, "volume": 1908916.0}, {"date": "2024-07-03", "close": 91.08, "volume": 1497118.0}, {"date": "2024-07-05", "close": 92.32, "volume": 1515155.0}, {"date": "2024-07-08", "close": 91.84, "volume": 1941280.0}, {"date": "2024-07-09", "close": 93.48, "volume": 2227138.0}, {"date": "2024-07-10", "close": 93.78, "volume": 2419738.0}, {"date": "2024-07-11", "close": 92.85, "volume": 3057105.0}, {"date": "2024-07-12", "close": 90.99, "volume": 3488075.0}, {"date": "2024-07-15", "close": 89.5, "volume": 3052411.0}, {"date": "2024-07-16", "close": 87.73, "volume": 4499281.0}, {"date": "2024-07-17", "close": 87.31, "volume": 4220622.0}, {"date": "2024-07-18", "close": 85.81, "volume": 3557905.0}, {"date": "2024-07-19", "close": 86.5, "volume": 2433949.0}, {"date": "2024-07-22", "close": 87.99, "volume": 2741891.0}, {"date": "2024-07-23", "close": 87.05, "volume": 2633450.0}, {"date": "2024-07-24", "close": 86.95, "volume": 4091051.0}, {"date": "2024-07-25", "close": 59.7, "volume": 45982110.0}, {"date": "2024-07-26", "close": 62.37, "volume": 14111390.0}, {"date": "2024-07-29", "close": 63.74, "volume": 9888927.0}, {"date": "2024-07-30", "close": 63.64, "volume": 9088778.0}, {"date": "2024-07-31", "close": 63.05, "volume": 7166074.0}, {"date": "2024-08-01", "close": 61.86, "volume": 10039350.0}, {"date": "2024-08-02", "close": 60.83, "volume": 6789806.0}, {"date": "2024-08-05", "close": 60.7, "volume": 7175493.0}, {"date": "2024-08-06", "close": 62.01, "volume": 6928942.0}, {"date": "2024-08-07", "close": 61.07, "volume": 6795990.0}, {"date": "2024-08-08", "close": 63.29, "volume": 6967305.0}, {"date": "2024-08-09", "close": 64.64, "volume": 5985117.0}, {"date": "2024-08-12", "close": 65.54, "volume": 4366178.0}, {"date": "2024-08-13", "close": 66.35, "volume": 5400727.0}, {"date": "2024-08-14", "close": 66.5, "volume": 5798809.0}, {"date": "2024-08-15", "close": 68.12, "volume": 5482082.0}, {"date": "2024-08-16", "close": 68.92, "volume": 4648649.0}, {"date": "2024-08-19", "close": 68.26, "volume": 6538891.0}, {"date": "2024-08-20", "close": 69.38, "volume": 4930288.0}, {"date": "2024-08-21", "close": 70.09, "volume": 3561224.0}, {"date": "2024-08-22", "close": 71.3, "volume": 5022471.0}, {"date": "2024-08-23", "close": 70.88, "volume": 3707599.0}, {"date": "2024-08-26", "close": 68.75, "volume": 5220699.0}, {"date": "2024-08-27", "close": 69.63, "volume": 4280643.0}, {"date": "2024-08-28", "close": 68.65, "volume": 5071378.0}, {"date": "2024-08-29", "close": 70.12, "volume": 6807371.0}, {"date": "2024-08-30", "close": 69.96, "volume": 6521766.0}, {"date": "2024-09-03", "close": 68.75, "volume": 5303881.0}, {"date": "2024-09-04", "close": 68.93, "volume": 3935242.0}, {"date": "2024-09-05", "close": 66.02, "volume": 10225960.0}, {"date": "2024-09-06", "close": 66.81, "volume": 8174841.0}, {"date": "2024-09-09", "close": 65.71, "volume": 6409500.0}, {"date": "2024-09-10", "close": 67.14, "volume": 5696723.0}, {"date": "2024-09-11", "close": 68.25, "volume": 4314396.0}, {"date": "2024-09-12", "close": 68.13, "volume": 4446705.0}, {"date": "2024-09-13", "close": 68.52, "volume": 11862890.0}, {"date": "2024-09-16", "close": 69.36, "volume": 8730397.0}, {"date": "2024-09-17", "close": 67.23, "volume": 11849140.0}, {"date": "2024-09-18", "close": 67.53, "volume": 9585632.0}, {"date": "2024-09-19", "close": 67.26, "volume": 7114378.0}, {"date": "2024-09-20", "close": 66.83, "volume": 10864670.0}, {"date": "2024-09-23", "close": 67.36, "volume": 6250356.0}, {"date": "2024-09-24", "close": 66.33, "volume": 6242656.0}, {"date": "2024-09-25", "close": 65.41, "volume": 8737278.0}, {"date": "2024-09-26", "close": 65.77, "volume": 11259600.0}, {"date": "2024-09-27", "close": 66.58, "volume": 5167078.0}, {"date": "2024-09-30", "close": 65.99, "volume": 7310898.0}, {"date": "2024-10-01", "close": 65.1, "volume": 5786724.0}, {"date": "2024-10-02", "close": 65.15, "volume": 10919080.0}, {"date": "2024-10-03", "close": 65.37, "volume": 6050063.0}, {"date": "2024-10-04", "close": 65.49, "volume": 5959707.0}, {"date": "2024-10-07", "close": 64.54, "volume": 3567229.0}, {"date": "2024-10-08", "close": 68.54, "volume": 10542220.0}, {"date": "2024-10-09", "close": 68.02, "volume": 4744178.0}, {"date": "2024-10-10", "close": 68.26, "volume": 2873015.0}, {"date": "2024-10-11", "close": 68.13, "volume": 4185884.0}, {"date": "2024-10-14", "close": 69.63, "volume": 5919523.0}, {"date": "2024-10-15", "close": 68.9, "volume": 4023846.0}, {"date": "2024-10-16", "close": 68.3, "volume": 3786253.0}, {"date": "2024-10-17", "close": 68.47, "volume": 2989738.0}, {"date": "2024-10-18", "close": 70.27, "volume": 5424803.0}, {"date": "2024-10-21", "close": 70.05, "volume": 3842990.0}, {"date": "2024-10-22", "close": 69.24, "volume": 3338971.0}, {"date": "2024-10-23", "close": 70.61, "volume": 5360174.0}, {"date": "2024-10-24", "close": 70.35, "volume": 6742230.0}, {"date": "2024-10-25", "close": 69.38, "volume": 8171703.0}, {"date": "2024-10-28", "close": 68.52, "volume": 8899637.0}, {"date": "2024-10-29", "close": 69.37, "volume": 6297531.0}, {"date": "2024-10-30", "close": 68.63, "volume": 8123866.0}, {"date": "2024-10-31", "close": 67.01, "volume": 6307344.0}, {"date": "2024-11-01", "close": 67.54, "volume": 4040810.0}, {"date": "2024-11-04", "close": 66.47, "volume": 3970717.0}, {"date": "2024-11-05", "close": 66.69, "volume": 3822121.0}, {"date": "2024-11-06", "close": 65.75, "volume": 5340541.0}, {"date": "2024-11-07", "close": 65.84, "volume": 3856412.0}, {"date": "2024-11-08", "close": 66.23, "volume": 3088441.0}, {"date": "2024-11-11", "close": 66.7, "volume": 5600379.0}, {"date": "2024-11-12", "close": 65.81, "volume": 5087780.0}, {"date": "2024-11-13", "close": 66.52, "volume": 3655784.0}, {"date": "2024-11-14", "close": 66.16, "volume": 4005607.0}, {"date": "2024-11-15", "close": 67.76, "volume": 7530072.0}, {"date": "2024-11-18", "close": 69.89, "volume": 7061382.0}, {"date": "2024-11-19", "close": 70.2, "volume": 4914800.0}, {"date": "2024-11-20", "close": 69.54, "volume": 4305476.0}, {"date": "2024-11-21", "close": 70.38, "volume": 3734694.0}, {"date": "2024-11-22", "close": 70.48, "volume": 2711639.0}, {"date": "2024-11-25", "close": 71.27, "volume": 6645758.0}, {"date": "2024-11-26", "close": 71.55, "volume": 4643385.0}, {"date": "2024-11-27", "close": 72.07, "volume": 2753319.0}, {"date": "2024-11-29", "close": 71.35, "volume": 2125966.0}, {"date": "2024-12-02", "close": 70.53, "volume": 6509833.0}, {"date": "2024-12-03", "close": 70.2, "volume": 5808909.0}, {"date": "2024-12-04", "close": 74.2, "volume": 6702450.0}, {"date": "2024-12-05", "close": 72.43, "volume": 4559520.0}, {"date": "2024-12-06", "close": 71.53, "volume": 3667095.0}, {"date": "2024-12-09", "close": 70.9, "volume": 4145577.0}, {"date": "2024-12-10", "close": 73.39, "volume": 7313520.0}, {"date": "2024-12-11", "close": 73.81, "volume": 3593943.0}, {"date": "2024-12-12", "close": 73.97, "volume": 3852282.0}, {"date": "2024-12-13", "close": 73.32, "volume": 3092539.0}, {"date": "2024-12-16", "close": 73.91, "volume": 5992937.0}, {"date": "2024-12-17", "close": 74.12, "volume": 7070144.0}, {"date": "2024-12-18", "close": 72.81, "volume": 7721021.0}, {"date": "2024-12-19", "close": 73.93, "volume": 8719293.0}, {"date": "2024-12-20", "close": 74.81, "volume": 14210480.0}, {"date": "2024-12-23", "close": 74.81, "volume": 4228782.0}, {"date": "2024-12-24", "close": 75.38, "volume": 1687362.0}, {"date": "2024-12-26", "close": 75.92, "volume": 3146818.0}, {"date": "2024-12-27", "close": 75.65, "volume": 6102806.0}, {"date": "2024-12-30", "close": 74.24, "volume": 2414104.0}, {"date": "2024-12-31", "close": 74.03, "volume": 2722136.0}, {"date": "2025-01-02", "close": 72.59, "volume": 5547884.0}, {"date": "2025-01-03", "close": 73.91, "volume": 3997406.0}, {"date": "2025-01-06", "close": 73.54, "volume": 4102477.0}, {"date": "2025-01-07", "close": 73.64, "volume": 3093941.0}, {"date": "2025-01-08", "close": 74.15, "volume": 3447118.0}, {"date": "2025-01-10", "close": 73.42, "volume": 3473379.0}, {"date": "2025-01-13", "close": 71.09, "volume": 5366680.0}, {"date": "2025-01-14", "close": 71.04, "volume": 3228813.0}, {"date": "2025-01-15", "close": 70.28, "volume": 3519496.0}, {"date": "2025-01-16", "close": 69.86, "volume": 5723576.0}, {"date": "2025-01-17", "close": 69.78, "volume": 5031238.0}, {"date": "2025-01-21", "close": 69.97, "volume": 4786286.0}, {"date": "2025-01-22", "close": 69.04, "volume": 6023584.0}, {"date": "2025-01-23", "close": 68.93, "volume": 5220958.0}, {"date": "2025-01-24", "close": 68.99, "volume": 5528234.0}, {"date": "2025-01-27", "close": 69.2, "volume": 5171158.0}, {"date": "2025-01-28", "close": 72.56, "volume": 7623873.0}, {"date": "2025-01-29", "close": 71.13, "volume": 4669933.0}, {"date": "2025-01-30", "close": 73.22, "volume": 4946293.0}, {"date": "2025-01-31", "close": 72.45, "volume": 3238447.0}, {"date": "2025-02-03", "close": 71.38, "volume": 3410708.0}, {"date": "2025-02-04", "close": 71.33, "volume": 3852498.0}, {"date": "2025-02-05", "close": 72.1, "volume": 3772799.0}, {"date": "2025-02-06", "close": 70.99, "volume": 4179122.0}, {"date": "2025-02-07", "close": 70.35, "volume": 3695667.0}, {"date": "2025-02-10", "close": 71.1, "volume": 2743460.0}, {"date": "2025-02-11", "close": 70.91, "volume": 3464627.0}, {"date": "2025-02-12", "close": 75.82, "volume": 9353191.0}, {"date": "2025-02-13", "close": 76.0, "volume": 4771399.0}, {"date": "2025-02-14", "close": 76.19, "volume": 3899214.0}, {"date": "2025-02-18", "close": 75.67, "volume": 4938322.0}, {"date": "2025-02-19", "close": 74.67, "volume": 3023279.0}, {"date": "2025-02-20", "close": 74.71, "volume": 2517569.0}, {"date": "2025-02-21", "close": 73.3, "volume": 2843657.0}, {"date": "2025-02-24", "close": 72.76, "volume": 5725387.0}, {"date": "2025-02-25", "close": 71.45, "volume": 6406855.0}, {"date": "2025-02-26", "close": 71.96, "volume": 2316112.0}, {"date": "2025-02-27", "close": 71.4, "volume": 2993185.0}, {"date": "2025-02-28", "close": 71.62, "volume": 5955822.0}, {"date": "2025-03-03", "close": 71.39, "volume": 3174021.0}, {"date": "2025-03-04", "close": 71.38, "volume": 6279854.0}, {"date": "2025-03-05", "close": 72.85, "volume": 4821945.0}, {"date": "2025-03-06", "close": 71.8, "volume": 5028690.0}, {"date": "2025-03-07", "close": 70.33, "volume": 5207844.0}, {"date": "2025-03-10", "close": 68.53, "volume": 4773489.0}, {"date": "2025-03-11", "close": 68.39, "volume": 4250091.0}, {"date": "2025-03-12", "close": 68.51, "volume": 5312290.0}, {"date": "2025-03-13", "close": 67.95, "volume": 5694649.0}, {"date": "2025-03-14", "close": 69.29, "volume": 3587135.0}, {"date": "2025-03-17", "close": 70.63, "volume": 5653044.0}, {"date": "2025-03-18", "close": 70.34, "volume": 3717546.0}, {"date": "2025-03-19", "close": 70.9, "volume": 5201499.0}, {"date": "2025-03-20", "close": 70.95, "volume": 4052941.0}, {"date": "2025-03-21", "close": 70.46, "volume": 7144372.0}, {"date": "2025-03-24", "close": 71.35, "volume": 3603111.0}, {"date": "2025-03-25", "close": 71.24, "volume": 6112450.0}, {"date": "2025-03-26", "close": 71.09, "volume": 3487917.0}, {"date": "2025-03-27", "close": 71.19, "volume": 3079159.0}, {"date": "2025-03-28", "close": 70.91, "volume": 4513876.0}, {"date": "2025-03-31", "close": 72.48, "volume": 5036073.0}, {"date": "2025-04-01", "close": 71.87, "volume": 3130440.0}, {"date": "2025-04-02", "close": 72.05, "volume": 2865718.0}, {"date": "2025-04-03", "close": 72.98, "volume": 6930527.0}, {"date": "2025-04-04", "close": 69.36, "volume": 7511794.0}, {"date": "2025-04-07", "close": 69.0, "volume": 5654606.0}, {"date": "2025-04-08", "close": 67.07, "volume": 5839541.0}, {"date": "2025-04-09", "close": 69.9, "volume": 8766357.0}, {"date": "2025-04-10", "close": 68.26, "volume": 5423518.0}, {"date": "2025-04-11", "close": 69.4, "volume": 4890113.0}, {"date": "2025-04-14", "close": 69.87, "volume": 3576195.0}, {"date": "2025-04-15", "close": 70.76, "volume": 3669240.0}, {"date": "2025-04-16", "close": 71.2, "volume": 4222101.0}, {"date": "2025-04-17", "close": 71.53, "volume": 3252323.0}, {"date": "2025-04-21", "close": 69.2, "volume": 3767363.0}, {"date": "2025-04-22", "close": 70.6, "volume": 3005617.0}, {"date": "2025-04-23", "close": 70.46, "volume": 7500112.0}, {"date": "2025-04-24", "close": 75.13, "volume": 11705380.0}, {"date": "2025-04-25", "close": 76.04, "volume": 6330188.0}, {"date": "2025-04-28", "close": 75.54, "volume": 5002041.0}, {"date": "2025-04-29", "close": 76.28, "volume": 4491197.0}, {"date": "2025-04-30", "close": 75.49, "volume": 4900288.0}, {"date": "2025-05-01", "close": 75.18, "volume": 5139692.0}, {"date": "2025-05-02", "close": 75.65, "volume": 3286833.0}, {"date": "2025-05-05", "close": 75.11, "volume": 2457639.0}, {"date": "2025-05-06", "close": 74.92, "volume": 2433651.0}, {"date": "2025-05-07", "close": 75.04, "volume": 2419966.0}, {"date": "2025-05-08", "close": 74.63, "volume": 3743904.0}, {"date": "2025-05-09", "close": 73.68, "volume": 3814735.0}, {"date": "2025-05-12", "close": 74.8, "volume": 3789134.0}, {"date": "2025-05-13", "close": 75.5, "volume": 5657622.0}, {"date": "2025-05-14", "close": 76.75, "volume": 7672175.0}, {"date": "2025-05-15", "close": 76.88, "volume": 4542593.0}, {"date": "2025-05-16", "close": 78.0, "volume": 4985844.0}, {"date": "2025-05-19", "close": 78.04, "volume": 5518454.0}, {"date": "2025-05-20", "close": 77.83, "volume": 5333455.0}, {"date": "2025-05-21", "close": 76.1, "volume": 4412954.0}, {"date": "2025-05-22", "close": 74.79, "volume": 4287603.0}, {"date": "2025-05-23", "close": 74.99, "volume": 3738141.0}, {"date": "2025-05-27", "close": 76.22, "volume": 3499669.0}, {"date": "2025-05-28", "close": 76.66, "volume": 6036568.0}, {"date": "2025-05-29", "close": 77.73, "volume": 4110866.0}, {"date": "2025-05-30", "close": 78.22, "volume": 9048524.0}, {"date": "2025-06-02", "close": 78.1, "volume": 3374957.0}, {"date": "2025-06-03", "close": 77.72, "volume": 4093378.0}, {"date": "2025-06-04", "close": 77.85, "volume": 3443958.0}, {"date": "2025-06-05", "close": 77.77, "volume": 2308078.0}, {"date": "2025-06-06", "close": 77.52, "volume": 2634009.0}, {"date": "2025-06-09", "close": 76.36, "volume": 2492049.0}, {"date": "2025-06-10", "close": 75.8, "volume": 2911816.0}, {"date": "2025-06-11", "close": 75.47, "volume": 4874587.0}, {"date": "2025-06-12", "close": 75.89, "volume": 2851414.0}, {"date": "2025-06-13", "close": 75.15, "volume": 2661779.0}, {"date": "2025-06-16", "close": 74.82, "volume": 2925588.0}, {"date": "2025-06-17", "close": 73.27, "volume": 3013112.0}, {"date": "2025-06-18", "close": 73.98, "volume": 3983296.0}, {"date": "2025-06-20", "close": 73.83, "volume": 7031046.0}, {"date": "2025-06-23", "close": 75.32, "volume": 3796229.0}, {"date": "2025-06-24", "close": 75.85, "volume": 4651025.0}, {"date": "2025-06-25", "close": 76.97, "volume": 3724559.0}, {"date": "2025-06-26", "close": 77.15, "volume": 4814246.0}, {"date": "2025-06-27", "close": 78.21, "volume": 6205587.0}, {"date": "2025-06-30", "close": 78.21, "volume": 3098925.0}, {"date": "2025-07-01", "close": 77.18, "volume": 3143257.0}, {"date": "2025-07-02", "close": 77.02, "volume": 3082717.0}, {"date": "2025-07-03", "close": 76.79, "volume": 1679364.0}, {"date": "2025-07-07", "close": 76.69, "volume": 2503565.0}, {"date": "2025-07-08", "close": 76.39, "volume": 2411998.0}, {"date": "2025-07-09", "close": 77.19, "volume": 2635591.0}, {"date": "2025-07-10", "close": 78.8, "volume": 4298335.0}, {"date": "2025-07-11", "close": 78.05, "volume": 3780223.0}, {"date": "2025-07-14", "close": 78.28, "volume": 4845131.0}, {"date": "2025-07-15", "close": 76.81, "volume": 3990873.0}, {"date": "2025-07-16", "close": 76.14, "volume": 5066793.0}, {"date": "2025-07-17", "close": 76.18, "volume": 4140711.0}, {"date": "2025-07-18", "close": 76.49, "volume": 4816621.0}, {"date": "2025-07-21", "close": 76.56, "volume": 2869150.0}, {"date": "2025-07-22", "close": 76.3, "volume": 4867626.0}, {"date": "2025-07-23", "close": 76.91, "volume": 5237337.0}, {"date": "2025-07-24", "close": 75.8, "volume": 7545772.0}, {"date": "2025-07-25", "close": 80.0, "volume": 15657130.0}, {"date": "2025-07-28", "close": 78.49, "volume": 6024598.0}, {"date": "2025-07-29", "close": 80.47, "volume": 6361645.0}, {"date": "2025-07-30", "close": 81.16, "volume": 5834197.0}, {"date": "2025-07-31", "close": 79.31, "volume": 5077065.0}, {"date": "2025-08-01", "close": 79.33, "volume": 3152852.0}, {"date": "2025-08-04", "close": 80.09, "volume": 3171790.0}, {"date": "2025-08-05", "close": 79.24, "volume": 4047115.0}, {"date": "2025-08-06", "close": 78.61, "volume": 3963656.0}, {"date": "2025-08-07", "close": 77.93, "volume": 3238558.0}, {"date": "2025-08-08", "close": 78.35, "volume": 2877353.0}, {"date": "2025-08-11", "close": 78.16, "volume": 2884764.0}, {"date": "2025-08-12", "close": 76.93, "volume": 3631200.0}, {"date": "2025-08-13", "close": 77.68, "volume": 3477206.0}, {"date": "2025-08-14", "close": 78.18, "volume": 2810995.0}, {"date": "2025-08-15", "close": 78.26, "volume": 2620553.0}, {"date": "2025-08-18", "close": 78.3, "volume": 4288108.0}, {"date": "2025-08-19", "close": 78.93, "volume": 4793827.0}, {"date": "2025-08-20", "close": 81.39, "volume": 5058651.0}, {"date": "2025-08-21", "close": 81.16, "volume": 7510581.0}, {"date": "2025-08-22", "close": 81.83, "volume": 3076141.0}, {"date": "2025-08-25", "close": 80.86, "volume": 4393047.0}, {"date": "2025-08-26", "close": 81.27, "volume": 4957938.0}, {"date": "2025-08-27", "close": 80.9, "volume": 3026226.0}, {"date": "2025-08-28", "close": 81.23, "volume": 3476986.0}, {"date": "2025-08-29", "close": 81.34, "volume": 2743785.0}, {"date": "2025-09-02", "close": 81.77, "volume": 3488007.0}, {"date": "2025-09-03", "close": 81.22, "volume": 3396538.0}, {"date": "2025-09-04", "close": 80.96, "volume": 2648811.0}, {"date": "2025-09-05", "close": 80.94, "volume": 2283399.0}, {"date": "2025-09-08", "close": 80.21, "volume": 3183863.0}, {"date": "2025-09-09", "close": 79.8, "volume": 2418103.0}, {"date": "2025-09-10", "close": 78.28, "volume": 3944000.0}, {"date": "2025-09-11", "close": 78.01, "volume": 4606742.0}, {"date": "2025-09-12", "close": 77.57, "volume": 6301594.0}, {"date": "2025-09-15", "close": 76.05, "volume": 3734476.0}, {"date": "2025-09-16", "close": 75.09, "volume": 5156556.0}, {"date": "2025-09-17", "close": 75.2, "volume": 4845388.0}, {"date": "2025-09-18", "close": 74.55, "volume": 8316386.0}, {"date": "2025-09-19", "close": 74.41, "volume": 8177895.0}, {"date": "2025-09-22", "close": 73.75, "volume": 3670260.0}, {"date": "2025-09-23", "close": 74.57, "volume": 5424269.0}, {"date": "2025-09-24", "close": 74.66, "volume": 3491007.0}, {"date": "2025-09-25", "close": 75.27, "volume": 6333110.0}, {"date": "2025-09-26", "close": 76.25, "volume": 4470952.0}, {"date": "2025-09-29", "close": 77.19, "volume": 4909259.0}, {"date": "2025-09-30", "close": 77.77, "volume": 3783852.0}, {"date": "2025-10-01", "close": 76.31, "volume": 5994646.0}, {"date": "2025-10-02", "close": 76.65, "volume": 3768467.0}, {"date": "2025-10-03", "close": 77.07, "volume": 4620539.0}, {"date": "2025-10-06", "close": 76.56, "volume": 2882125.0}, {"date": "2025-10-07", "close": 76.72, "volume": 2993985.0}, {"date": "2025-10-08", "close": 75.74, "volume": 5601315.0}, {"date": "2025-10-09", "close": 75.19, "volume": 3181011.0}, {"date": "2025-10-10", "close": 73.94, "volume": 3757667.0}, {"date": "2025-10-13", "close": 72.95, "volume": 3937513.0}, {"date": "2025-10-14", "close": 73.36, "volume": 3508590.0}, {"date": "2025-10-15", "close": 72.93, "volume": 4330015.0}, {"date": "2025-10-16", "close": 72.65, "volume": 2634807.0}, {"date": "2025-10-17", "close": 74.64, "volume": 4955803.0}, {"date": "2025-10-20", "close": 75.29, "volume": 4178988.0}, {"date": "2025-10-21", "close": 76.02, "volume": 3792157.0}, {"date": "2025-10-22", "close": 76.84, "volume": 6028204.0}, {"date": "2025-10-23", "close": 76.53, "volume": 3145839.0}, {"date": "2025-10-24", "close": 76.1, "volume": 3165672.0}, {"date": "2025-10-27", "close": 80.82, "volume": 13100220.0}, {"date": "2025-10-28", "close": 82.19, "volume": 9813904.0}, {"date": "2025-10-29", "close": 82.69, "volume": 6199136.0}, {"date": "2025-10-30", "close": 83.48, "volume": 6525239.0}, {"date": "2025-10-31", "close": 82.45, "volume": 11511970.0}, {"date": "2025-11-03", "close": 83.07, "volume": 6170559.0}, {"date": "2025-11-04", "close": 84.15, "volume": 4557608.0}, {"date": "2025-11-05", "close": 82.84, "volume": 3880651.0}, {"date": "2025-11-06", "close": 82.44, "volume": 3137959.0}, {"date": "2025-11-07", "close": 83.39, "volume": 3160461.0}, {"date": "2025-11-10", "close": 84.08, "volume": 3140301.0}, {"date": "2025-11-11", "close": 85.16, "volume": 2639680.0}, {"date": "2025-11-12", "close": 85.58, "volume": 3052876.0}, {"date": "2025-11-13", "close": 86.11, "volume": 4444700.0}, {"date": "2025-11-14", "close": 86.3, "volume": 3269797.0}, {"date": "2025-11-17", "close": 84.74, "volume": 3798529.0}, {"date": "2025-11-18", "close": 84.04, "volume": 3334058.0}, {"date": "2025-11-19", "close": 86.02, "volume": 4473390.0}, {"date": "2025-11-20", "close": 84.09, "volume": 3595029.0}, {"date": "2025-11-21", "close": 85.13, "volume": 4848919.0}, {"date": "2025-11-24", "close": 84.71, "volume": 7729245.0}, {"date": "2025-11-25", "close": 86.82, "volume": 3156902.0}, {"date": "2025-11-26", "close": 86.75, "volume": 2176036.0}, {"date": "2025-11-28", "close": 86.67, "volume": 1345292.0}, {"date": "2025-12-01", "close": 85.27, "volume": 2644474.0}, {"date": "2025-12-02", "close": 84.71, "volume": 3339401.0}, {"date": "2025-12-03", "close": 83.98, "volume": 2271443.0}, {"date": "2025-12-04", "close": 85.78, "volume": 3612707.0}, {"date": "2025-12-05", "close": 86.19, "volume": 3461311.0}, {"date": "2025-12-08", "close": 84.32, "volume": 3579252.0}, {"date": "2025-12-09", "close": 83.28, "volume": 2412585.0}, {"date": "2025-12-10", "close": 83.92, "volume": 2898619.0}, {"date": "2025-12-11", "close": 84.24, "volume": 2104149.0}, {"date": "2025-12-12", "close": 83.08, "volume": 2855746.0}, {"date": "2025-12-15", "close": 83.38, "volume": 4014780.0}, {"date": "2025-12-16", "close": 85.32, "volume": 5950339.0}, {"date": "2025-12-17", "close": 84.84, "volume": 3900356.0}, {"date": "2025-12-18", "close": 84.8, "volume": 3020984.0}, {"date": "2025-12-19", "close": 85.66, "volume": 7253411.0}, {"date": "2025-12-22", "close": 86.53, "volume": 2412549.0}, {"date": "2025-12-23", "close": 86.23, "volume": 1743004.0}, {"date": "2025-12-24", "close": 86.29, "volume": 704791.0}, {"date": "2025-12-26", "close": 86.85, "volume": 914931.0}, {"date": "2025-12-29", "close": 86.94, "volume": 1600893.0}, {"date": "2025-12-30", "close": 86.2, "volume": 1635450.0}, {"date": "2025-12-31", "close": 85.25, "volume": 1569610.0}, {"date": "2026-01-02", "close": 85.33, "volume": 2377028.0}, {"date": "2026-01-05", "close": 84.17, "volume": 4207214.0}, {"date": "2026-01-06", "close": 85.85, "volume": 3811876.0}, {"date": "2026-01-07", "close": 84.83, "volume": 4287234.0}, {"date": "2026-01-08", "close": 84.58, "volume": 3738686.0}, {"date": "2026-01-09", "close": 85.13, "volume": 3383855.0}, {"date": "2026-01-12", "close": 83.01, "volume": 3245240.0}, {"date": "2026-01-13", "close": 83.84, "volume": 4061253.0}, {"date": "2026-01-14", "close": 83.1, "volume": 6290378.0}, {"date": "2026-01-15", "close": 84.49, "volume": 3103907.0}, {"date": "2026-01-16", "close": 84.35, "volume": 3454404.0}, {"date": "2026-01-20", "close": 83.46, "volume": 4000794.0}, {"date": "2026-01-21", "close": 85.14, "volume": 5043279.0}, {"date": "2026-01-22", "close": 84.44, "volume": 3821534.0}, {"date": "2026-01-23", "close": 83.66, "volume": 3192087.0}, {"date": "2026-01-26", "close": 84.27, "volume": 3027410.0}, {"date": "2026-01-27", "close": 83.6, "volume": 2022858.0}, {"date": "2026-01-28", "close": 81.86, "volume": 2742778.0}, {"date": "2026-01-29", "close": 81.49, "volume": 4096038.0}, {"date": "2026-01-30", "close": 81.36, "volume": 3703871.0}, {"date": "2026-02-02", "close": 82.65, "volume": 3779061.0}, {"date": "2026-02-03", "close": 82.1, "volume": 3389755.0}, {"date": "2026-02-04", "close": 79.77, "volume": 6461778.0}, {"date": "2026-02-05", "close": 78.1, "volume": 6989058.0}, {"date": "2026-02-06", "close": 78.71, "volume": 6476700.0}, {"date": "2026-02-09", "close": 76.8, "volume": 6110949.0}, {"date": "2026-02-10", "close": 77.05, "volume": 6561748.0}, {"date": "2026-02-11", "close": 79.33, "volume": 11285590.0}, {"date": "2026-02-12", "close": 76.44, "volume": 5382620.0}, {"date": "2026-02-13", "close": 75.87, "volume": 5346368.0}, {"date": "2026-02-17", "close": 78.45, "volume": 6112295.0}, {"date": "2026-02-18", "close": 78.98, "volume": 4116910.0}, {"date": "2026-02-19", "close": 78.92, "volume": 2610066.0}, {"date": "2026-02-20", "close": 79.78, "volume": 4735971.0}, {"date": "2026-02-23", "close": 82.44, "volume": 5498688.0}, {"date": "2026-02-24", "close": 82.4, "volume": 4486693.0}, {"date": "2026-02-25", "close": 83.4, "volume": 4187494.0}, {"date": "2026-02-26", "close": 85.9, "volume": 3707894.0}, {"date": "2026-02-27", "close": 86.47, "volume": 6172765.0}, {"date": "2026-03-02", "close": 87.18, "volume": 3749413.0}, {"date": "2026-03-03", "close": 85.28, "volume": 5594225.0}, {"date": "2026-03-04", "close": 85.22, "volume": 4439290.0}, {"date": "2026-03-05", "close": 83.89, "volume": 6404836.0}, {"date": "2026-03-06", "close": 81.64, "volume": 5223769.0}, {"date": "2026-03-09", "close": 84.26, "volume": 4758656.0}, {"date": "2026-03-10", "close": 85.78, "volume": 6265811.0}, {"date": "2026-03-11", "close": 85.09, "volume": 4313499.0}, {"date": "2026-03-12", "close": 84.61, "volume": 4223959.0}, {"date": "2026-03-13", "close": 81.81, "volume": 5617688.0}, {"date": "2026-03-16", "close": 83.56, "volume": 4270713.0}, {"date": "2026-03-17", "close": 84.27, "volume": 4220287.0}, {"date": "2026-03-18", "close": 82.61, "volume": 3510682.0}, {"date": "2026-03-19", "close": 82.46, "volume": 4033950.0}, {"date": "2026-03-20", "close": 82.5, "volume": 4358664.0}, {"date": "2026-03-23", "close": 82.02, "volume": 4411861.0}, {"date": "2026-03-24", "close": 81.69, "volume": 3899852.0}, {"date": "2026-03-25", "close": 82.67, "volume": 3639573.0}, {"date": "2026-03-26", "close": 82.1, "volume": 6235043.0}, {"date": "2026-03-27", "close": 79.34, "volume": 4873944.0}, {"date": "2026-03-30", "close": 79.5, "volume": 4911489.0}, {"date": "2026-03-31", "close": 80.08, "volume": 4426338.0}, {"date": "2026-04-01", "close": 81.26, "volume": 5357191.0}, {"date": "2026-04-02", "close": 81.05, "volume": 3303023.0}, {"date": "2026-04-06", "close": 81.19, "volume": 2377061.0}, {"date": "2026-04-07", "close": 80.84, "volume": 4014792.0}, {"date": "2026-04-08", "close": 81.71, "volume": 4664051.0}, {"date": "2026-04-09", "close": 79.15, "volume": 5469210.0}, {"date": "2026-04-10", "close": 77.87, "volume": 4946414.0}, {"date": "2026-04-13", "close": 78.12, "volume": 6303264.0}, {"date": "2026-04-14", "close": 78.2, "volume": 5859782.0}, {"date": "2026-04-15", "close": 78.2, "volume": 5128511.0}, {"date": "2026-04-16", "close": 79.05, "volume": 6192791.0}, {"date": "2026-04-17", "close": 80.99, "volume": 5555455.0}, {"date": "2026-04-20", "close": 81.44, "volume": 5510835.0}, {"date": "2026-04-21", "close": 79.71, "volume": 4881401.0}, {"date": "2026-04-22", "close": 81.53, "volume": 4943851.0}, {"date": "2026-04-23", "close": 79.72, "volume": 6234321.0}, {"date": "2026-04-24", "close": 84.15, "volume": 11816700.0}, {"date": "2026-04-27", "close": 83.46, "volume": 7167720.0}, {"date": "2026-04-28", "close": 82.28, "volume": 5837725.0}, {"date": "2026-04-29", "close": 81.22, "volume": 5014697.0}, {"date": "2026-04-30", "close": 83.5, "volume": 6642925.0}, {"date": "2026-05-01", "close": 83.98, "volume": 6580877.0}, {"date": "2026-05-04", "close": 83.33, "volume": 3302609.0}, {"date": "2026-05-05", "close": 82.91, "volume": 3288318.0}, {"date": "2026-05-06", "close": 83.2, "volume": 5083742.0}, {"date": "2026-05-07", "close": 82.76, "volume": 3332532.0}, {"date": "2026-05-08", "close": 79.96, "volume": 4031273.0}, {"date": "2026-05-11", "close": 77.17, "volume": 5262032.0}, {"date": "2026-05-12", "close": 79.73, "volume": 5075382.0}, {"date": "2026-05-13", "close": 81.39, "volume": 5338816.0}, {"date": "2026-05-14", "close": 81.34, "volume": 3312552.0}, {"date": "2026-05-15", "close": 81.38, "volume": 4672977.0}, {"date": "2026-05-18", "close": 82.39, "volume": 4180416.0}, {"date": "2026-05-19", "close": 82.16, "volume": 4086804.0}, {"date": "2026-05-20", "close": 82.97, "volume": 4029515.0}, {"date": "2026-05-21", "close": 83.2, "volume": 3727081.0}, {"date": "2026-05-22", "close": 85.78, "volume": 4941924.0}, {"date": "2026-05-26", "close": 87.54, "volume": 5116414.0}, {"date": "2026-05-27", "close": 86.51, "volume": 7328272.0}, {"date": "2026-05-28", "close": 85.96, "volume": 6439524.0}, {"date": "2026-05-29", "close": 86.47, "volume": 7270721.0}, {"date": "2026-06-01", "close": 88.16, "volume": 7649919.0}, {"date": "2026-06-02", "close": 87.66, "volume": 6186799.0}, {"date": "2026-06-03", "close": 86.0, "volume": 4971880.0}, {"date": "2026-06-04", "close": 87.45, "volume": 4530644.0}, {"date": "2026-06-05", "close": 85.96, "volume": 5778958.0}, {"date": "2026-06-08", "close": 85.85, "volume": 4374179.0}, {"date": "2026-06-09", "close": 87.54, "volume": 3442466.0}, {"date": "2026-06-10", "close": 85.98, "volume": 4537874.0}, {"date": "2026-06-11", "close": 85.76, "volume": 5087226.0}, {"date": "2026-06-12", "close": 85.11, "volume": 4571613.0}, {"date": "2026-06-15", "close": 86.28, "volume": 2929807.0}, {"date": "2026-06-16", "close": 88.58, "volume": 5638216.0}, {"date": "2026-06-17", "close": 86.68, "volume": 5030156.0}, {"date": "2026-06-18", "close": 87.36, "volume": 5550251.0}, {"date": "2026-06-22", "close": 85.88, "volume": 3506790.0}, {"date": "2026-06-23", "close": 86.95, "volume": 4228237.0}, {"date": "2026-06-24", "close": 89.66, "volume": 4511691.0}, {"date": "2026-06-25", "close": 89.72, "volume": 4318766.0}, {"date": "2026-06-26", "close": 90.78, "volume": 14420830.0}, {"date": "2026-06-29", "close": 91.18, "volume": 3606384.0}, {"date": "2026-06-30", "close": 90.46, "volume": 3627318.0}, {"date": "2026-07-01", "close": 91.99, "volume": 4284007.0}, {"date": "2026-07-02", "close": 94.37, "volume": 3206400.0}, {"date": "2026-07-06", "close": 95.18, "volume": 3958057.0}, {"date": "2026-07-07", "close": 94.82, "volume": 4445101.0}, {"date": "2026-07-08", "close": 93.64, "volume": 3673430.0}, {"date": "2026-07-09", "close": 91.33, "volume": 5578677.0}, {"date": "2026-07-10", "close": 92.21, "volume": 3381396.0}, {"date": "2026-07-13", "close": 91.79, "volume": 3250710.0}, {"date": "2026-07-14", "close": 90.09, "volume": 5249221.0}, {"date": "2026-07-15", "close": 87.27, "volume": 8196012.0}, {"date": "2026-07-16", "close": 87.84, "volume": 5950626.0}, {"date": "2026-07-17", "close": 85.73, "volume": 5225093.0}, {"date": "2026-07-20", "close": 85.0, "volume": 3751422.0}, {"date": "2026-07-21", "close": 84.55, "volume": 5571029.0}, {"date": "2026-07-22", "close": 84.37, "volume": 4512283.0}, {"date": "2026-07-23", "close": 83.82, "volume": 6913372.0}, {"date": "2026-07-24", "close": 82.63, "volume": 10480910.0}, {"date": "2026-07-27", "close": 83.04, "volume": 6707520.0}, {"date": "2026-07-28", "close": 83.68, "volume": 5606869.0}, {"date": "2026-07-29", "close": 85.76, "volume": 5594725.0}, {"date": "2026-07-30", "close": 86.92, "volume": 3935938.0}, {"date": "2026-07-31", "close": 86.07, "volume": 3952948.0}, {"date": "2026-08-03", "close": 88.82, "volume": 3962297.0}, {"date": "2026-08-04", "close": 89.6, "volume": 4318689.0}, {"date": "2026-08-05", "close": 88.97, "volume": 3665538.0}, {"date": "2026-08-06", "close": 89.32, "volume": 2655569.0}, {"date": "2026-08-07", "close": 89.72, "volume": 2442024.0}], "refreshing": true}