{"ticker": "GILD", "overview": {"cik": "882095", "ticker": "GILD", "name": "GILEAD SCIENCES, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001782135-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010250", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010246", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001638643-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001927648-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001310204-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001782135-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009482", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009467", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001310204-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001739515-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001782135-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002110603-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001638643-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001638643-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001213307-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008716", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001123292-26-001172", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001771814-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008471", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001310204-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001782135-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008219", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008208", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002110603-26-000010", "price_sensitive": false}]}, "description": "GILEAD SCIENCES, INC. trades as GILD on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 85 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $12.79M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 12790891.1083, "net": -12790891.1083, "insiders": 5, "first_date": "2026-08-03", "last_date": "2026-10-15"}, "metrics": {"ticker": "GILD", "has_prices": true, "as_of": "2026-08-07", "last": 133.21, "prev_close": 130.86, "change": 2.3499999999999943, "change_pct": 0.01795812318508325, "session_volume": 8202062.0, "vwap_5": 132.49673147602988, "vwap_20": 132.12094948258294, "vwap_60": 129.84701665172642, "vwap_250": 128.73292539098455, "high_52w": 155.8, "low_52w": 118.15, "avg_volume_20": 6905401.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001310204-26-000031", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Andrew D. Dickinson", "who_key": "Dickinson Andrew D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 468660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $469K of GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1310204/000131020426000031/0001310204-26-000031-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001782135-26-000035", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Johanna Mercier", "who_key": "Mercier Johanna", "role": "Chief Comm & Corp Aff Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 468660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $469K of GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1782135/000178213526000035/0001782135-26-000035-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001638643-26-000031", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Daniel Patrick O'Day", "who_key": "O'Day Daniel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2229592.0448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The CEO cashes out $2.2M of GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1638643/000163864326000031/0001638643-26-000031-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001213307-26-000005", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Anthony Welters", "who_key": "WELTERS ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2675219.5174, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member cashes out $2.7M of GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1213307/000121330726000005/0001213307-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0001771814-26-000005", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Jeffrey Bluestone", "who_key": "Bluestone Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 725077.6751, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $725K of GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1771814/000177181426000005/0001771814-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001310204-26-000024", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Andrew D. Dickinson", "who_key": "Dickinson Andrew D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 415080.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO takes $415K off the table in GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1310204/000131020426000024/0001310204-26-000024-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001782135-26-000028", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Johanna Mercier", "who_key": "Mercier Johanna", "role": "Chief Comm & Corp Aff Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3853908.341, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $3.9M of GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1782135/000178213526000028/0001782135-26-000028-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0002110603-26-000010", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Wettan Keeley M. Cain", "who_key": "Cain Wettan Keeley M", "role": "EVP Gen Counsel,  Legal & Comp", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 386938.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on GILD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110603/000211060326000010/0002110603-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001638643-26-000028", "src": "INSIDERS", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Daniel Patrick O'Day", "who_key": "O'Day Daniel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1954693.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO cashes out $2M of GILD", "source_url": "https://www.sec.gov/Archives/edgar/data/1638643/000163864326000028/0001638643-26-000028-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "HOUSE-2026-20034749-T1", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "y Active Assets (1)\nDC Gilead Sciences, Inc. - Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz picks up GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034749.pdf", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0002100119-26-000510", "src": "13DG", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GILEAD SCIENCES, INC. crosses 5% of GILD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882095/0002100119-26-000510-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-571", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences, Inc. - 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 GILD ($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": 317689}, {"id": "HOUSE-2026-20033930-T0", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nJT Gilead Sciences, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds GILD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033930.pdf", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402649}, {"id": "HOUSE-2025-20032211-T54", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "ew\nS O: Fidelity Rollover IRA\nSP Gilead Sciences, Inc. - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584089}, {"id": "HOUSE-2025-20030539-T2", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "09/2025$1,001 - $15,000\nF S: New\nGilead Sciences, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene files a buy in GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030539.pdf", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741049}, {"id": "HOUSE-2025-20030462-T10", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "nley - Select UMA Account # 1\nJT Gilead Sciences, Inc. - Common 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 GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774169}, {"id": "HOUSE-2025-20030387-T117", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "rd Unit Trust\nD: Account Closing\nGilead Sciences, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells GILD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777049}, {"id": "HOUSE-2025-20030295-T27", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "5,000\nF S: New\nS O: Marjorie IRA\nGilead Sciences, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene files a buy in GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787129}, {"id": "SENATE-52c9fa8ca4fa4f7490130e1076574cfa-5", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences Inc", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman offloads GILD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/52c9fa8c-a4fa-4f74-9013-0e1076574cfa/", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814489}, {"id": "HOUSE-2025-20029038-T44", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "nit Trust\nD: Portfolio Rebalance\nGilead Sciences, Inc. - Common 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 GILD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837529}, {"id": "HOUSE-2025-20029135-T3", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "er Investment Management Account\nGilead Sciences, Inc. - Common Stock", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Carol Devine Miller picks up GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029135.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867769}, {"id": "HOUSE-2025-20029083-T21", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "nley - Select UMA Account # 1\nJT Gilead Sciences, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872089}, {"id": "HOUSE-2024-20026473-T6", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "26/2024$1,001 - $15,000\nF S: New\nGilead Sciences, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Mrs Greene adds GILD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026473.pdf", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977209}, {"id": "HOUSE-2025-20032070-T84", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "ew\nS O: Fidelity Rollover IRA\nSP Gilead Sciences, Inc. - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle buys GILD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057849}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-11", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences Inc Option Type: Put Strike price: $70.00 Expires: 11/15/2024", "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 GILD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-12", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences Inc Option Type: Put Strike price: $70.00 Expires: 11/15/2024", "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 GILD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-13", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences Inc Option Type: Put Strike price: $70.00 Expires: 11/15/2024", "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 GILD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-11", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences Inc Option Type: Put Strike price: $70.00 Expires: 11/15/2024", "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": "Sen. Thomas H Tuberville files a buy in GILD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-12", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences Inc Option Type: Put Strike price: $70.00 Expires: 11/15/2024", "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": "Sen. Thomas H Tuberville files a buy in GILD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-13", "src": "CONGRESS", "ticker": "GILD", "cik": "", "company": "GILEAD SCIENCES, INC.", "company_raw": "Gilead Sciences Inc Option Type: Put Strike price: $70.00 Expires: 11/15/2024", "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": "Sen. Thomas H Tuberville files a buy in GILD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000510", "src": "13DG", "ticker": "GILD", "cik": "882095", "company": "GILEAD SCIENCES, INC.", "company_raw": "GILEAD SCIENCES, INC.", "who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GILEAD SCIENCES, INC. crosses 5% of GILD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882095/0002100119-26-000510-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gilead Sciences, Inc. - Common Stock", "new_value": "GILEAD SCIENCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000882095", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000882095", "applied": 1, "detected_at": "2026-10-24T19:05:02.390294"}]}, "key_people": [{"who": "Johanna Mercier", "who_key": "Mercier Johanna", "role": "Chief Comm & Corp Aff Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4322568.341, "net": -4322568.341, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 468660.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782135/000178213526000035/0001782135-26-000035-index.htm"}, {"action": "SELL", "amount": 3853908.341, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782135/000178213526000028/0001782135-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 468660.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782135/000178213526000035/0001782135-26-000035-index.htm"}}, {"who": "Daniel Patrick O'Day", "who_key": "O'Day Daniel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4184285.5747999996, "net": -4184285.5747999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2229592.0448, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638643/000163864326000031/0001638643-26-000031-index.htm"}, {"action": "SELL", "amount": 1954693.53, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638643/000163864326000028/0001638643-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 2229592.0448, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638643/000163864326000031/0001638643-26-000031-index.htm"}}, {"who": "Anthony Welters", "who_key": "WELTERS ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2675219.5174, "net": -2675219.5174, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2675219.5174, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213307/000121330726000005/0001213307-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 2675219.5174, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213307/000121330726000005/0001213307-26-000005-index.htm"}}, {"who": "Andrew D. Dickinson", "who_key": "Dickinson Andrew D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 883740.0, "net": -883740.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 468660.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1310204/000131020426000031/0001310204-26-000031-index.htm"}, {"action": "SELL", "amount": 415080.00000000006, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1310204/000131020426000024/0001310204-26-000024-index.htm"}], "latest": {"action": "SELL", "amount": 468660.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1310204/000131020426000031/0001310204-26-000031-index.htm"}}, {"who": "Jeffrey Bluestone", "who_key": "Bluestone Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 725077.6751, "net": -725077.6751, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 725077.6751, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771814/000177181426000005/0001771814-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 725077.6751, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771814/000177181426000005/0001771814-26-000005-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 100002.0, "net": -35000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2018-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc8e1b4-df79-4d98-b140-e147c27e5ec0/"}, {"action": "BUY", "amount": 50001.0, "date": "2016-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a1d4542-db04-4e96-a209-2847715969b7/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1b04b582-230b-49c3-8889-b02a7f58b9ce/"}, {"action": "SELL", "amount": 50001.0, "date": "2015-06-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35d5746c-53c0-4644-b451-528768aa9b61/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2018-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc8e1b4-df79-4d98-b140-e147c27e5ec0/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 56014.0, "sold": 22008.0, "net": 34006.0, "trades": 22, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d15724e-997c-4b1a-8b19-e0114f14ee13/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbab31ed-9493-4abc-a572-3a29c273fd97/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbab31ed-9493-4abc-a572-3a29c273fd97/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/217dbf6f-8941-4967-94d3-22bf039e1d30/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b09f334-04bc-4942-b432-d9fcdae80d08/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b09f334-04bc-4942-b432-d9fcdae80d08/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b09f334-04bc-4942-b432-d9fcdae80d08/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b09f334-04bc-4942-b432-d9fcdae80d08/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad1827a-05d8-4b8f-96ed-f3e5f8c925ab/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad1827a-05d8-4b8f-96ed-f3e5f8c925ab/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/080681c1-071e-4d56-8b59-3d01657ce768/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/080681c1-071e-4d56-8b59-3d01657ce768/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-05-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e920d4ba-1e2e-4bed-8606-808f7c8c1b31/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/47c0963d-3778-4581-83ad-79a29b4fe6d3/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb68a90-5d92-481b-96df-bdaa5fc99b4b/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb68a90-5d92-481b-96df-bdaa5fc99b4b/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c17a4232-aff8-415b-85d0-3bd01e3b6fe7/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1cf38adc-6469-45fe-a46b-bd48146af165/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2596ce07-c156-4060-806c-d3fda6531a74/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d15724e-997c-4b1a-8b19-e0114f14ee13/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "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": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-17", "net": -4268988.341}, {"date": "2026-08-20", "net": -725077.6751}, {"date": "2026-08-26", "net": -2675219.5174}, {"date": "2026-09-01", "net": -2229592.0448}, {"date": "2026-10-15", "net": -937320.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001782135-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010250", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010246", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001638643-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001927648-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001310204-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001782135-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009482", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009467", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001310204-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001739515-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001782135-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002110603-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001638643-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001638643-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001213307-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008716", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001123292-26-001172", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001771814-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008471", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001310204-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001782135-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008219", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008208", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002110603-26-000010", "price_sensitive": false}], "performance": {"ticker": "GILD", "has_prices": true, "summary": {"n": 45, "avg": 0.6859863407809121, "win_rate": 0.9333333333333333, "best": 1.0749221183800624, "worst": -0.05504717315740931, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-05-06", "score": 0.0, "ref_price": 136.3, "return": -0.022670579603815137}, {"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": 134.25, "return": -0.0077467411545623244}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-01-27", "score": 0.0, "ref_price": 140.97, "return": -0.05504717315740931}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 112.46, "return": 0.18451004801707288}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 102.81, "return": 0.2956910806341796}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 112.05, "return": 0.1888442659526998}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 117.21, "return": 0.13650712396553208}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 117.41, "return": 0.13457116088919183}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 93.95, "return": 0.4178818520489623}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 88.08, "return": 0.5123751135331518}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 65.96, "return": 1.0195573074590665}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 65.96, "return": 1.0195573074590665}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 65.96, "return": 1.0195573074590665}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 65.96, "return": 1.0195573074590665}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 65.96, "return": 1.0195573074590665}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 65.96, "return": 1.0195573074590665}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 69.58, "return": 0.9144869215291752}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 75.53, "return": 0.7636700648748842}, {"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": 81.11, "return": 0.6423375662680312}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 65.28, "return": 1.0405943627450982}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 66.5, "return": 1.0031578947368422}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 64.2, "return": 1.0749221183800624}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 64.2, "return": 1.0749221183800624}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 64.2, "return": 1.0749221183800624}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 64.2, "return": 1.0749221183800624}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-09-25", "score": 0.0, "ref_price": 74.99, "return": 0.7763701826910256}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 79.89, "return": 0.6674176993365879}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 68.54, "return": 0.9435366209512692}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-12-15", "score": 0.0, "ref_price": 75.55, "return": 0.7632031767041696}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-28", "score": 0.0, "ref_price": 74.54, "return": 0.7870941776227528}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-28", "score": 0.0, "ref_price": 74.54, "return": 0.7870941776227528}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-28", "score": 0.0, "ref_price": 74.54, "return": 0.7870941776227528}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 76.35, "return": 0.7447282252783237}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-07-21", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-07-21", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-18", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2016-01-28", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-04-07", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-04-07", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-01-23", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-01-23", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-01-23", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 79.74, "return": 0.6705543014798095}]}, "price_series": [{"date": "2016-08-08", "close": 79.74, "volume": 9498083.0}, {"date": "2016-08-09", "close": 79.33, "volume": 9568435.0}, {"date": "2016-08-10", "close": 78.9, "volume": 12011680.0}, {"date": "2016-08-11", "close": 79.57, "volume": 8395524.0}, {"date": "2016-08-12", "close": 79.66, "volume": 8431457.0}, {"date": "2016-08-15", "close": 79.65, "volume": 7459819.0}, {"date": "2016-08-16", "close": 79.25, "volume": 7953074.0}, {"date": "2016-08-17", "close": 80.7, "volume": 10575610.0}, {"date": "2016-08-18", "close": 80.59, "volume": 8992978.0}, {"date": "2016-08-19", "close": 81.0, "volume": 8118568.0}, {"date": "2016-08-22", "close": 80.92, "volume": 7516383.0}, {"date": "2016-08-23", "close": 81.47, "volume": 8273521.0}, {"date": "2016-08-24", "close": 80.5, "volume": 9694108.0}, {"date": "2016-08-25", "close": 80.08, "volume": 9199683.0}, {"date": "2016-08-26", "close": 79.77, "volume": 8916086.0}, {"date": "2016-08-29", "close": 78.17, "volume": 15352530.0}, {"date": "2016-08-30", "close": 77.92, "volume": 9169926.0}, {"date": "2016-08-31", "close": 78.38, "volume": 9751322.0}, {"date": "2016-09-01", "close": 77.42, "volume": 12387420.0}, {"date": "2016-09-02", "close": 76.89, "volume": 7938604.0}, {"date": "2016-09-06", "close": 77.88, "volume": 11637900.0}, {"date": "2016-09-07", "close": 78.22, "volume": 8224813.0}, {"date": "2016-09-08", "close": 78.99, "volume": 8542037.0}, {"date": "2016-09-09", "close": 78.05, "volume": 10393770.0}, {"date": "2016-09-12", "close": 78.85, "volume": 8880077.0}, {"date": "2016-09-13", "close": 78.06, "volume": 9379356.0}, {"date": "2016-09-14", "close": 77.62, "volume": 8322633.0}, {"date": "2016-09-15", "close": 78.84, "volume": 10119560.0}, {"date": "2016-09-16", "close": 78.8, "volume": 10303860.0}, {"date": "2016-09-19", "close": 78.99, "volume": 7233424.0}, {"date": "2016-09-20", "close": 81.78, "volume": 17075860.0}, {"date": "2016-09-21", "close": 81.7, "volume": 13616170.0}, {"date": "2016-09-22", "close": 81.52, "volume": 8190637.0}, {"date": "2016-09-23", "close": 81.37, "volume": 7515485.0}, {"date": "2016-09-26", "close": 80.62, "volume": 9027674.0}, {"date": "2016-09-27", "close": 79.25, "volume": 13200860.0}, {"date": "2016-09-28", "close": 78.97, "volume": 6843847.0}, {"date": "2016-09-29", "close": 77.86, "volume": 7572661.0}, {"date": "2016-09-30", "close": 79.12, "volume": 11025700.0}, {"date": "2016-10-03", "close": 78.03, "volume": 10602890.0}, {"date": "2016-10-04", "close": 77.24, "volume": 8206121.0}, {"date": "2016-10-05", "close": 77.57, "volume": 7895586.0}, {"date": "2016-10-06", "close": 76.21, "volume": 10143990.0}, {"date": "2016-10-07", "close": 75.24, "volume": 11110630.0}, {"date": "2016-10-10", "close": 75.49, "volume": 7146787.0}, {"date": "2016-10-11", "close": 73.82, "volume": 11892180.0}, {"date": "2016-10-12", "close": 73.03, "volume": 9984944.0}, {"date": "2016-10-13", "close": 73.06, "volume": 10581640.0}, {"date": "2016-10-14", "close": 72.75, "volume": 7344152.0}, {"date": "2016-10-17", "close": 72.64, "volume": 8171260.0}, {"date": "2016-10-18", "close": 73.41, "volume": 6347542.0}, {"date": "2016-10-19", "close": 73.34, "volume": 6316584.0}, {"date": "2016-10-20", "close": 74.31, "volume": 10345490.0}, {"date": "2016-10-21", "close": 74.29, "volume": 8247905.0}, {"date": "2016-10-24", "close": 74.15, "volume": 7398994.0}, {"date": "2016-10-25", "close": 74.41, "volume": 6139183.0}, {"date": "2016-10-26", "close": 75.38, "volume": 8327657.0}, {"date": "2016-10-27", "close": 75.83, "volume": 9589711.0}, {"date": "2016-10-28", "close": 73.88, "volume": 13156680.0}, {"date": "2016-10-31", "close": 73.63, "volume": 8429003.0}, {"date": "2016-11-01", "close": 74.07, "volume": 10671700.0}, {"date": "2016-11-02", "close": 72.51, "volume": 14512860.0}, {"date": "2016-11-03", "close": 71.76, "volume": 9267315.0}, {"date": "2016-11-04", "close": 72.43, "volume": 11775270.0}, {"date": "2016-11-07", "close": 74.0, "volume": 9502735.0}, {"date": "2016-11-08", "close": 74.04, "volume": 7441115.0}, {"date": "2016-11-09", "close": 78.47, "volume": 26685650.0}, {"date": "2016-11-10", "close": 77.84, "volume": 16639800.0}, {"date": "2016-11-11", "close": 76.42, "volume": 12930900.0}, {"date": "2016-11-14", "close": 76.75, "volume": 8803875.0}, {"date": "2016-11-15", "close": 76.35, "volume": 8477725.0}, {"date": "2016-11-16", "close": 76.0, "volume": 8394525.0}, {"date": "2016-11-17", "close": 75.58, "volume": 9352101.0}, {"date": "2016-11-18", "close": 74.62, "volume": 8170795.0}, {"date": "2016-11-21", "close": 74.98, "volume": 6803582.0}, {"date": "2016-11-22", "close": 74.46, "volume": 6018659.0}, {"date": "2016-11-23", "close": 75.3, "volume": 6847139.0}, {"date": "2016-11-25", "close": 75.44, "volume": 3068606.0}, {"date": "2016-11-28", "close": 74.54, "volume": 9294516.0}, {"date": "2016-11-29", "close": 74.87, "volume": 7140713.0}, {"date": "2016-11-30", "close": 73.7, "volume": 10612020.0}, {"date": "2016-12-01", "close": 72.84, "volume": 8246439.0}, {"date": "2016-12-02", "close": 72.42, "volume": 9224874.0}, {"date": "2016-12-05", "close": 72.36, "volume": 9970486.0}, {"date": "2016-12-06", "close": 72.47, "volume": 8719596.0}, {"date": "2016-12-07", "close": 72.78, "volume": 13059670.0}, {"date": "2016-12-08", "close": 72.02, "volume": 12325870.0}, {"date": "2016-12-09", "close": 72.7, "volume": 9913369.0}, {"date": "2016-12-12", "close": 73.47, "volume": 9465481.0}, {"date": "2016-12-13", "close": 74.84, "volume": 12592290.0}, {"date": "2016-12-14", "close": 75.71, "volume": 11774060.0}, {"date": "2016-12-15", "close": 75.55, "volume": 9335427.0}, {"date": "2016-12-16", "close": 74.1, "volume": 14429470.0}, {"date": "2016-12-19", "close": 74.4, "volume": 8204274.0}, {"date": "2016-12-20", "close": 74.05, "volume": 8367249.0}, {"date": "2016-12-21", "close": 73.96, "volume": 6976826.0}, {"date": "2016-12-22", "close": 73.3, "volume": 8397535.0}, {"date": "2016-12-23", "close": 73.64, "volume": 5306041.0}, {"date": "2016-12-27", "close": 73.73, "volume": 6626137.0}, {"date": "2016-12-28", "close": 72.77, "volume": 6333759.0}, {"date": "2016-12-29", "close": 72.13, "volume": 7530746.0}, {"date": "2016-12-30", "close": 71.61, "volume": 9210797.0}, {"date": "2017-01-03", "close": 74.16, "volume": 10916890.0}, {"date": "2017-01-04", "close": 76.38, "volume": 14829730.0}, {"date": "2017-01-05", "close": 76.01, "volume": 9412025.0}, {"date": "2017-01-06", "close": 75.49, "volume": 8973119.0}, {"date": "2017-01-09", "close": 75.84, "volume": 10160070.0}, {"date": "2017-01-10", "close": 75.01, "volume": 8841711.0}, {"date": "2017-01-11", "close": 73.77, "volume": 14132870.0}, {"date": "2017-01-12", "close": 73.36, "volume": 7056430.0}, {"date": "2017-01-13", "close": 73.07, "volume": 8257573.0}, {"date": "2017-01-17", "close": 71.91, "volume": 11695560.0}, {"date": "2017-01-18", "close": 72.13, "volume": 9908411.0}, {"date": "2017-01-19", "close": 71.57, "volume": 9800159.0}, {"date": "2017-01-20", "close": 71.01, "volume": 10261690.0}, {"date": "2017-01-23", "close": 70.69, "volume": 9644955.0}, {"date": "2017-01-24", "close": 70.25, "volume": 10894490.0}, {"date": "2017-01-25", "close": 71.91, "volume": 14017060.0}, {"date": "2017-01-26", "close": 71.22, "volume": 8570267.0}, {"date": "2017-01-27", "close": 71.26, "volume": 6937414.0}, {"date": "2017-01-30", "close": 71.51, "volume": 7230006.0}, {"date": "2017-01-31", "close": 72.45, "volume": 10359990.0}, {"date": "2017-02-01", "close": 72.82, "volume": 7440373.0}, {"date": "2017-02-02", "close": 72.25, "volume": 8797874.0}, {"date": "2017-02-03", "close": 72.34, "volume": 8015666.0}, {"date": "2017-02-06", "close": 72.39, "volume": 7544025.0}, {"date": "2017-02-07", "close": 73.13, "volume": 12807210.0}, {"date": "2017-02-08", "close": 66.83, "volume": 51503980.0}, {"date": "2017-02-09", "close": 65.59, "volume": 23046020.0}, {"date": "2017-02-10", "close": 66.36, "volume": 16194790.0}, {"date": "2017-02-13", "close": 67.65, "volume": 15830980.0}, {"date": "2017-02-14", "close": 67.55, "volume": 14914620.0}, {"date": "2017-02-15", "close": 69.8, "volume": 16569370.0}, {"date": "2017-02-16", "close": 70.31, "volume": 10943170.0}, {"date": "2017-02-17", "close": 69.85, "volume": 11181460.0}, {"date": "2017-02-21", "close": 69.29, "volume": 11172310.0}, {"date": "2017-02-22", "close": 68.83, "volume": 10061790.0}, {"date": "2017-02-23", "close": 69.37, "volume": 7523979.0}, {"date": "2017-02-24", "close": 69.94, "volume": 7380147.0}, {"date": "2017-02-27", "close": 70.5, "volume": 6339203.0}, {"date": "2017-02-28", "close": 70.48, "volume": 8814897.0}, {"date": "2017-03-01", "close": 70.19, "volume": 9622783.0}, {"date": "2017-03-02", "close": 70.53, "volume": 8661909.0}, {"date": "2017-03-03", "close": 70.74, "volume": 6621336.0}, {"date": "2017-03-06", "close": 70.12, "volume": 7325059.0}, {"date": "2017-03-07", "close": 69.02, "volume": 9027944.0}, {"date": "2017-03-08", "close": 69.7, "volume": 7379013.0}, {"date": "2017-03-09", "close": 68.39, "volume": 13568210.0}, {"date": "2017-03-10", "close": 68.19, "volume": 14435400.0}, {"date": "2017-03-13", "close": 68.1, "volume": 8419009.0}, {"date": "2017-03-14", "close": 67.77, "volume": 6102863.0}, {"date": "2017-03-15", "close": 68.47, "volume": 8312054.0}, {"date": "2017-03-16", "close": 68.54, "volume": 6840322.0}, {"date": "2017-03-17", "close": 69.06, "volume": 18204940.0}, {"date": "2017-03-20", "close": 68.71, "volume": 6229380.0}, {"date": "2017-03-21", "close": 67.74, "volume": 8663596.0}, {"date": "2017-03-22", "close": 67.83, "volume": 5363743.0}, {"date": "2017-03-23", "close": 67.49, "volume": 6162100.0}, {"date": "2017-03-24", "close": 67.51, "volume": 6037296.0}, {"date": "2017-03-27", "close": 67.5, "volume": 5446869.0}, {"date": "2017-03-28", "close": 67.1, "volume": 8505930.0}, {"date": "2017-03-29", "close": 67.26, "volume": 7223749.0}, {"date": "2017-03-30", "close": 67.53, "volume": 5193668.0}, {"date": "2017-03-31", "close": 67.92, "volume": 8876079.0}, {"date": "2017-04-03", "close": 67.1, "volume": 8438415.0}, {"date": "2017-04-04", "close": 66.98, "volume": 5885428.0}, {"date": "2017-04-05", "close": 66.47, "volume": 7085840.0}, {"date": "2017-04-06", "close": 66.48, "volume": 8697273.0}, {"date": "2017-04-07", "close": 66.58, "volume": 7608386.0}, {"date": "2017-04-10", "close": 66.42, "volume": 6548310.0}, {"date": "2017-04-11", "close": 66.02, "volume": 7327535.0}, {"date": "2017-04-12", "close": 66.22, "volume": 7816791.0}, {"date": "2017-04-13", "close": 66.51, "volume": 6050160.0}, {"date": "2017-04-17", "close": 66.7, "volume": 5654170.0}, {"date": "2017-04-18", "close": 66.06, "volume": 7355310.0}, {"date": "2017-04-19", "close": 66.28, "volume": 5342569.0}, {"date": "2017-04-20", "close": 66.5, "volume": 6373447.0}, {"date": "2017-04-21", "close": 65.93, "volume": 6983646.0}, {"date": "2017-04-24", "close": 66.25, "volume": 9115220.0}, {"date": "2017-04-25", "close": 67.12, "volume": 8992528.0}, {"date": "2017-04-26", "close": 68.22, "volume": 15145310.0}, {"date": "2017-04-27", "close": 68.58, "volume": 6721824.0}, {"date": "2017-04-28", "close": 68.55, "volume": 6249725.0}, {"date": "2017-05-01", "close": 68.11, "volume": 5340954.0}, {"date": "2017-05-02", "close": 68.59, "volume": 11180860.0}, {"date": "2017-05-03", "close": 67.21, "volume": 13556820.0}, {"date": "2017-05-04", "close": 68.08, "volume": 8627606.0}, {"date": "2017-05-05", "close": 67.8, "volume": 5767553.0}, {"date": "2017-05-08", "close": 67.21, "volume": 7100047.0}, {"date": "2017-05-09", "close": 67.61, "volume": 5556967.0}, {"date": "2017-05-10", "close": 66.92, "volume": 7165326.0}, {"date": "2017-05-11", "close": 66.71, "volume": 8036023.0}, {"date": "2017-05-12", "close": 66.06, "volume": 8085865.0}, {"date": "2017-05-15", "close": 65.95, "volume": 6185744.0}, {"date": "2017-05-16", "close": 65.72, "volume": 5957741.0}, {"date": "2017-05-17", "close": 64.51, "volume": 8960996.0}, {"date": "2017-05-18", "close": 64.43, "volume": 7925834.0}, {"date": "2017-05-19", "close": 64.23, "volume": 8425903.0}, {"date": "2017-05-22", "close": 64.36, "volume": 7161621.0}, {"date": "2017-05-23", "close": 64.69, "volume": 5094568.0}, {"date": "2017-05-24", "close": 64.31, "volume": 5992019.0}, {"date": "2017-05-25", "close": 64.56, "volume": 5652562.0}, {"date": "2017-05-26", "close": 64.5, "volume": 4021663.0}, {"date": "2017-05-30", "close": 64.49, "volume": 6979403.0}, {"date": "2017-05-31", "close": 64.89, "volume": 9144553.0}, {"date": "2017-06-01", "close": 64.62, "volume": 9257563.0}, {"date": "2017-06-02", "close": 65.4, "volume": 6432391.0}, {"date": "2017-06-05", "close": 65.48, "volume": 6172311.0}, {"date": "2017-06-06", "close": 64.85, "volume": 7274056.0}, {"date": "2017-06-07", "close": 64.32, "volume": 7775884.0}, {"date": "2017-06-08", "close": 64.12, "volume": 8720690.0}, {"date": "2017-06-09", "close": 64.7, "volume": 9316092.0}, {"date": "2017-06-12", "close": 65.43, "volume": 10443800.0}, {"date": "2017-06-13", "close": 65.15, "volume": 8183720.0}, {"date": "2017-06-14", "close": 64.99, "volume": 6772580.0}, {"date": "2017-06-15", "close": 64.81, "volume": 6741091.0}, {"date": "2017-06-16", "close": 64.12, "volume": 10207190.0}, {"date": "2017-06-19", "close": 64.82, "volume": 7854916.0}, {"date": "2017-06-20", "close": 65.59, "volume": 13102490.0}, {"date": "2017-06-21", "close": 67.5, "volume": 13724790.0}, {"date": "2017-06-22", "close": 70.48, "volume": 28309500.0}, {"date": "2017-06-23", "close": 70.52, "volume": 22896410.0}, {"date": "2017-06-26", "close": 71.24, "volume": 14020850.0}, {"date": "2017-06-27", "close": 70.65, "volume": 10757450.0}, {"date": "2017-06-28", "close": 71.92, "volume": 10591090.0}, {"date": "2017-06-29", "close": 70.86, "volume": 11420190.0}, {"date": "2017-06-30", "close": 70.78, "volume": 6711187.0}, {"date": "2017-07-03", "close": 70.7, "volume": 3453349.0}, {"date": "2017-07-05", "close": 70.86, "volume": 7209671.0}, {"date": "2017-07-06", "close": 69.48, "volume": 7979728.0}, {"date": "2017-07-07", "close": 69.25, "volume": 6371575.0}, {"date": "2017-07-10", "close": 69.29, "volume": 6392980.0}, {"date": "2017-07-11", "close": 69.35, "volume": 6433733.0}, {"date": "2017-07-12", "close": 69.8, "volume": 5576244.0}, {"date": "2017-07-13", "close": 70.58, "volume": 7532648.0}, {"date": "2017-07-14", "close": 70.57, "volume": 5154042.0}, {"date": "2017-07-17", "close": 71.15, "volume": 7612023.0}, {"date": "2017-07-18", "close": 71.69, "volume": 6070983.0}, {"date": "2017-07-19", "close": 72.72, "volume": 8143278.0}, {"date": "2017-07-20", "close": 73.42, "volume": 9246843.0}, {"date": "2017-07-21", "close": 73.76, "volume": 8867711.0}, {"date": "2017-07-24", "close": 74.39, "volume": 8896479.0}, {"date": "2017-07-25", "close": 73.74, "volume": 9002369.0}, {"date": "2017-07-26", "close": 74.19, "volume": 10373770.0}, {"date": "2017-07-27", "close": 74.96, "volume": 13868100.0}, {"date": "2017-07-28", "close": 75.94, "volume": 8953465.0}, {"date": "2017-07-31", "close": 76.09, "volume": 7970127.0}, {"date": "2017-08-01", "close": 75.7, "volume": 7282608.0}, {"date": "2017-08-02", "close": 75.84, "volume": 7068614.0}, {"date": "2017-08-03", "close": 74.37, "volume": 11121210.0}, {"date": "2017-08-04", "close": 73.16, "volume": 14949080.0}, {"date": "2017-08-07", "close": 73.44, "volume": 7555923.0}, {"date": "2017-08-08", "close": 73.27, "volume": 7903028.0}, {"date": "2017-08-09", "close": 73.9, "volume": 12037390.0}, {"date": "2017-08-10", "close": 72.7, "volume": 8666749.0}, {"date": "2017-08-11", "close": 72.4, "volume": 7024503.0}, {"date": "2017-08-14", "close": 72.81, "volume": 4960849.0}, {"date": "2017-08-15", "close": 73.12, "volume": 5185715.0}, {"date": "2017-08-16", "close": 73.35, "volume": 5224536.0}, {"date": "2017-08-17", "close": 72.34, "volume": 8972328.0}, {"date": "2017-08-18", "close": 72.11, "volume": 6043243.0}, {"date": "2017-08-21", "close": 72.6, "volume": 5464719.0}, {"date": "2017-08-22", "close": 73.34, "volume": 4728760.0}, {"date": "2017-08-23", "close": 73.74, "volume": 6503103.0}, {"date": "2017-08-24", "close": 74.02, "volume": 4911741.0}, {"date": "2017-08-25", "close": 73.79, "volume": 3691304.0}, {"date": "2017-08-28", "close": 74.69, "volume": 18778660.0}, {"date": "2017-08-29", "close": 75.74, "volume": 10665780.0}, {"date": "2017-08-30", "close": 81.23, "volume": 35728190.0}, {"date": "2017-08-31", "close": 83.71, "volume": 30829310.0}, {"date": "2017-09-01", "close": 83.75, "volume": 14265590.0}, {"date": "2017-09-05", "close": 82.56, "volume": 13723750.0}, {"date": "2017-09-06", "close": 82.95, "volume": 10521300.0}, {"date": "2017-09-07", "close": 85.47, "volume": 13115570.0}, {"date": "2017-09-08", "close": 85.1, "volume": 11585910.0}, {"date": "2017-09-11", "close": 84.52, "volume": 10124540.0}, {"date": "2017-09-12", "close": 84.51, "volume": 8882262.0}, {"date": "2017-09-13", "close": 83.68, "volume": 7580677.0}, {"date": "2017-09-14", "close": 82.29, "volume": 9591590.0}, {"date": "2017-09-15", "close": 82.36, "volume": 12391070.0}, {"date": "2017-09-18", "close": 82.97, "volume": 7608684.0}, {"date": "2017-09-19", "close": 82.29, "volume": 6096697.0}, {"date": "2017-09-20", "close": 82.64, "volume": 5514922.0}, {"date": "2017-09-21", "close": 82.62, "volume": 6126116.0}, {"date": "2017-09-22", "close": 83.27, "volume": 5652704.0}, {"date": "2017-09-25", "close": 83.61, "volume": 7950993.0}, {"date": "2017-09-26", "close": 83.76, "volume": 7891662.0}, {"date": "2017-09-27", "close": 83.86, "volume": 6809955.0}, {"date": "2017-09-28", "close": 80.91, "volume": 17733740.0}, {"date": "2017-09-29", "close": 81.02, "volume": 13285380.0}, {"date": "2017-10-02", "close": 83.52, "volume": 9791011.0}, {"date": "2017-10-03", "close": 83.19, "volume": 6512694.0}, {"date": "2017-10-04", "close": 82.42, "volume": 6705804.0}, {"date": "2017-10-05", "close": 83.51, "volume": 6699862.0}, {"date": "2017-10-06", "close": 82.14, "volume": 5788228.0}, {"date": "2017-10-09", "close": 81.98, "volume": 3959236.0}, {"date": "2017-10-10", "close": 83.04, "volume": 5735426.0}, {"date": "2017-10-11", "close": 82.57, "volume": 6767547.0}, {"date": "2017-10-12", "close": 81.3, "volume": 6824176.0}, {"date": "2017-10-13", "close": 81.17, "volume": 5681946.0}, {"date": "2017-10-16", "close": 79.95, "volume": 7216059.0}, {"date": "2017-10-17", "close": 80.24, "volume": 6347927.0}, {"date": "2017-10-18", "close": 80.01, "volume": 6784083.0}, {"date": "2017-10-19", "close": 81.59, "volume": 15557880.0}, {"date": "2017-10-20", "close": 81.21, "volume": 9129712.0}, {"date": "2017-10-23", "close": 80.17, "volume": 6799780.0}, {"date": "2017-10-24", "close": 80.1, "volume": 7255555.0}, {"date": "2017-10-25", "close": 79.89, "volume": 9568991.0}, {"date": "2017-10-26", "close": 77.88, "volume": 12373050.0}, {"date": "2017-10-27", "close": 77.07, "volume": 22755250.0}, {"date": "2017-10-30", "close": 75.99, "volume": 11264130.0}, {"date": "2017-10-31", "close": 74.96, "volume": 8467229.0}, {"date": "2017-11-01", "close": 74.835, "volume": 8758704.0}, {"date": "2017-11-02", "close": 73.81, "volume": 7450503.0}, {"date": "2017-11-03", "close": 73.46, "volume": 7646610.0}, {"date": "2017-11-06", "close": 72.38, "volume": 8255053.0}, {"date": "2017-11-07", "close": 73.21, "volume": 7821004.0}, {"date": "2017-11-08", "close": 73.1, "volume": 8093810.0}, {"date": "2017-11-09", "close": 73.02, "volume": 5809703.0}, {"date": "2017-11-10", "close": 73.77, "volume": 7697695.0}, {"date": "2017-11-13", "close": 72.85, "volume": 8712210.0}, {"date": "2017-11-14", "close": 71.15, "volume": 10925090.0}, {"date": "2017-11-15", "close": 71.81, "volume": 8341283.0}, {"date": "2017-11-16", "close": 72.41, "volume": 7405670.0}, {"date": "2017-11-17", "close": 72.44, "volume": 5717641.0}, {"date": "2017-11-20", "close": 72.13, "volume": 6450740.0}, {"date": "2017-11-21", "close": 72.51, "volume": 6462469.0}, {"date": "2017-11-22", "close": 72.82, "volume": 4368589.0}, {"date": "2017-11-24", "close": 72.46, "volume": 2335914.0}, {"date": "2017-11-27", "close": 71.7, "volume": 4843991.0}, {"date": "2017-11-28", "close": 72.59, "volume": 5966229.0}, {"date": "2017-11-29", "close": 73.67, "volume": 9793845.0}, {"date": "2017-11-30", "close": 74.78, "volume": 11697530.0}, {"date": "2017-12-01", "close": 75.34, "volume": 8423307.0}, {"date": "2017-12-04", "close": 73.09, "volume": 8615060.0}, {"date": "2017-12-05", "close": 73.29, "volume": 8380394.0}, {"date": "2017-12-06", "close": 73.29, "volume": 6076388.0}, {"date": "2017-12-07", "close": 72.72, "volume": 6169603.0}, {"date": "2017-12-08", "close": 74.22, "volume": 7900501.0}, {"date": "2017-12-11", "close": 75.88, "volume": 9162898.0}, {"date": "2017-12-12", "close": 76.09, "volume": 9277238.0}, {"date": "2017-12-13", "close": 76.58, "volume": 9968560.0}, {"date": "2017-12-14", "close": 74.34, "volume": 9040591.0}, {"date": "2017-12-15", "close": 75.57, "volume": 15368000.0}, {"date": "2017-12-18", "close": 75.13, "volume": 9980121.0}, {"date": "2017-12-19", "close": 74.35, "volume": 6728629.0}, {"date": "2017-12-20", "close": 74.01, "volume": 7348658.0}, {"date": "2017-12-21", "close": 73.02, "volume": 7195027.0}, {"date": "2017-12-22", "close": 72.71, "volume": 6544519.0}, {"date": "2017-12-26", "close": 72.7, "volume": 4460412.0}, {"date": "2017-12-27", "close": 72.98, "volume": 3926395.0}, {"date": "2017-12-28", "close": 72.48, "volume": 4610503.0}, {"date": "2017-12-29", "close": 71.64, "volume": 7346880.0}, {"date": "2018-01-02", "close": 74.1, "volume": 7804298.0}, {"date": "2018-01-03", "close": 74.66, "volume": 6630718.0}, {"date": "2018-01-04", "close": 73.9, "volume": 5065294.0}, {"date": "2018-01-05", "close": 74.52, "volume": 7899401.0}, {"date": "2018-01-08", "close": 74.4, "volume": 5849304.0}, {"date": "2018-01-09", "close": 78.1, "volume": 14800970.0}, {"date": "2018-01-10", "close": 78.71, "volume": 10124260.0}, {"date": "2018-01-11", "close": 79.06, "volume": 7871099.0}, {"date": "2018-01-12", "close": 79.02, "volume": 6342448.0}, {"date": "2018-01-16", "close": 80.25, "volume": 11681230.0}, {"date": "2018-01-17", "close": 81.74, "volume": 11158090.0}, {"date": "2018-01-18", "close": 81.17, "volume": 7474993.0}, {"date": "2018-01-19", "close": 80.98, "volume": 6970543.0}, {"date": "2018-01-22", "close": 81.41, "volume": 7456391.0}, {"date": "2018-01-23", "close": 80.95, "volume": 6837328.0}, {"date": "2018-01-24", "close": 81.3, "volume": 4530402.0}, {"date": "2018-01-25", "close": 81.19, "volume": 4655361.0}, {"date": "2018-01-26", "close": 85.46, "volume": 14604500.0}, {"date": "2018-01-29", "close": 88.8, "volume": 19396970.0}, {"date": "2018-01-30", "close": 87.29, "volume": 13954910.0}, {"date": "2018-01-31", "close": 83.8, "volume": 12749420.0}, {"date": "2018-02-01", "close": 83.49, "volume": 7266391.0}, {"date": "2018-02-02", "close": 81.73, "volume": 8898996.0}, {"date": "2018-02-05", "close": 78.37, "volume": 10594640.0}, {"date": "2018-02-06", "close": 80.38, "volume": 13185940.0}, {"date": "2018-02-07", "close": 82.76, "volume": 20172550.0}, {"date": "2018-02-08", "close": 78.22, "volume": 13742130.0}, {"date": "2018-02-09", "close": 79.32, "volume": 13613240.0}, {"date": "2018-02-12", "close": 80.14, "volume": 9972034.0}, {"date": "2018-02-13", "close": 80.79, "volume": 6595154.0}, {"date": "2018-02-14", "close": 81.82, "volume": 7041134.0}, {"date": "2018-02-15", "close": 81.55, "volume": 7158325.0}, {"date": "2018-02-16", "close": 80.7, "volume": 7498388.0}, {"date": "2018-02-20", "close": 80.94, "volume": 7209557.0}, {"date": "2018-02-21", "close": 80.69, "volume": 6933110.0}, {"date": "2018-02-22", "close": 79.4, "volume": 8202474.0}, {"date": "2018-02-23", "close": 80.91, "volume": 5427133.0}, {"date": "2018-02-26", "close": 81.79, "volume": 6000060.0}, {"date": "2018-02-27", "close": 80.36, "volume": 6747104.0}, {"date": "2018-02-28", "close": 78.73, "volume": 7558560.0}, {"date": "2018-03-01", "close": 77.53, "volume": 8256667.0}, {"date": "2018-03-02", "close": 78.69, "volume": 6625008.0}, {"date": "2018-03-05", "close": 77.92, "volume": 9443577.0}, {"date": "2018-03-06", "close": 79.32, "volume": 7672208.0}, {"date": "2018-03-07", "close": 79.99, "volume": 6714039.0}, {"date": "2018-03-08", "close": 80.07, "volume": 5925076.0}, {"date": "2018-03-09", "close": 80.72, "volume": 7025471.0}, {"date": "2018-03-12", "close": 81.06, "volume": 7509509.0}, {"date": "2018-03-13", "close": 81.72, "volume": 7606162.0}, {"date": "2018-03-14", "close": 81.1, "volume": 6517554.0}, {"date": "2018-03-15", "close": 79.51, "volume": 5937341.0}, {"date": "2018-03-16", "close": 79.74, "volume": 8834088.0}, {"date": "2018-03-19", "close": 77.18, "volume": 8700495.0}, {"date": "2018-03-20", "close": 76.92, "volume": 5788478.0}, {"date": "2018-03-21", "close": 76.49, "volume": 5813367.0}, {"date": "2018-03-22", "close": 75.57, "volume": 7543305.0}, {"date": "2018-03-23", "close": 72.84, "volume": 9071447.0}, {"date": "2018-03-26", "close": 75.54, "volume": 7245023.0}, {"date": "2018-03-27", "close": 74.11, "volume": 6303282.0}, {"date": "2018-03-28", "close": 74.78, "volume": 6484709.0}, {"date": "2018-03-29", "close": 75.39, "volume": 5693501.0}, {"date": "2018-04-02", "close": 73.14, "volume": 8232093.0}, {"date": "2018-04-03", "close": 73.75, "volume": 5982845.0}, {"date": "2018-04-04", "close": 75.4, "volume": 7841074.0}, {"date": "2018-04-05", "close": 74.82, "volume": 6180355.0}, {"date": "2018-04-06", "close": 73.41, "volume": 6434206.0}, {"date": "2018-04-09", "close": 73.8, "volume": 6383363.0}, {"date": "2018-04-10", "close": 75.02, "volume": 5752036.0}, {"date": "2018-04-11", "close": 74.33, "volume": 7084012.0}, {"date": "2018-04-12", "close": 75.29, "volume": 4857313.0}, {"date": "2018-04-13", "close": 75.22, "volume": 4038941.0}, {"date": "2018-04-16", "close": 74.69, "volume": 4716464.0}, {"date": "2018-04-17", "close": 75.47, "volume": 4337360.0}, {"date": "2018-04-18", "close": 75.68, "volume": 3019101.0}, {"date": "2018-04-19", "close": 74.44, "volume": 3957995.0}, {"date": "2018-04-20", "close": 73.7, "volume": 5190354.0}, {"date": "2018-04-23", "close": 74.01, "volume": 5014156.0}, {"date": "2018-04-24", "close": 72.72, "volume": 5393816.0}, {"date": "2018-04-25", "close": 73.25, "volume": 5704195.0}, {"date": "2018-04-26", "close": 73.9, "volume": 6325069.0}, {"date": "2018-04-27", "close": 73.86, "volume": 5025760.0}, {"date": "2018-04-30", "close": 72.23, "volume": 8157656.0}, {"date": "2018-05-01", "close": 72.56, "volume": 6144909.0}, {"date": "2018-05-02", "close": 66.88, "volume": 25763450.0}, {"date": "2018-05-03", "close": 65.19, "volume": 15043680.0}, {"date": "2018-05-04", "close": 65.42, "volume": 8903798.0}, {"date": "2018-05-07", "close": 64.88, "volume": 13204460.0}, {"date": "2018-05-08", "close": 65.22, "volume": 8965235.0}, {"date": "2018-05-09", "close": 65.69, "volume": 7851906.0}, {"date": "2018-05-10", "close": 65.37, "volume": 6435375.0}, {"date": "2018-05-11", "close": 66.16, "volume": 10006810.0}, {"date": "2018-05-14", "close": 67.05, "volume": 6173678.0}, {"date": "2018-05-15", "close": 66.99, "volume": 7479305.0}, {"date": "2018-05-16", "close": 67.55, "volume": 6176574.0}, {"date": "2018-05-17", "close": 67.6, "volume": 5934969.0}, {"date": "2018-05-18", "close": 68.02, "volume": 6335867.0}, {"date": "2018-05-21", "close": 67.63, "volume": 6000661.0}, {"date": "2018-05-22", "close": 67.83, "volume": 6210149.0}, {"date": "2018-05-23", "close": 68.17, "volume": 5090318.0}, {"date": "2018-05-24", "close": 67.53, "volume": 4863975.0}, {"date": "2018-05-25", "close": 67.38, "volume": 4703110.0}, {"date": "2018-05-29", "close": 67.33, "volume": 7819823.0}, {"date": "2018-05-30", "close": 67.69, "volume": 5898626.0}, {"date": "2018-05-31", "close": 67.4, "volume": 12436680.0}, {"date": "2018-06-01", "close": 68.3, "volume": 5091234.0}, {"date": "2018-06-04", "close": 70.21, "volume": 11726130.0}, {"date": "2018-06-05", "close": 70.06, "volume": 7133246.0}, {"date": "2018-06-06", "close": 71.97, "volume": 12366340.0}, {"date": "2018-06-07", "close": 71.9, "volume": 7596679.0}, {"date": "2018-06-08", "close": 71.91, "volume": 5836748.0}, {"date": "2018-06-11", "close": 71.83, "volume": 5419620.0}, {"date": "2018-06-12", "close": 71.68, "volume": 6977176.0}, {"date": "2018-06-13", "close": 71.29, "volume": 5066613.0}, {"date": "2018-06-14", "close": 71.15, "volume": 5218712.0}, {"date": "2018-06-15", "close": 70.23, "volume": 11512400.0}, {"date": "2018-06-18", "close": 69.06, "volume": 6567046.0}, {"date": "2018-06-19", "close": 70.94, "volume": 8556516.0}, {"date": "2018-06-20", "close": 71.46, "volume": 6010056.0}, {"date": "2018-06-21", "close": 71.52, "volume": 6539574.0}, {"date": "2018-06-22", "close": 71.07, "volume": 6118262.0}, {"date": "2018-06-25", "close": 71.14, "volume": 6018887.0}, {"date": "2018-06-26", "close": 70.25, "volume": 6538329.0}, {"date": "2018-06-27", "close": 68.64, "volume": 5727347.0}, {"date": "2018-06-28", "close": 70.33, "volume": 7969618.0}, {"date": "2018-06-29", "close": 70.84, "volume": 5712270.0}, {"date": "2018-07-02", "close": 71.28, "volume": 3994593.0}, {"date": "2018-07-03", "close": 71.33, "volume": 3147727.0}, {"date": "2018-07-05", "close": 72.81, "volume": 5754284.0}, {"date": "2018-07-06", "close": 75.21, "volume": 8489193.0}, {"date": "2018-07-09", "close": 76.64, "volume": 8443483.0}, {"date": "2018-07-10", "close": 76.75, "volume": 8374314.0}, {"date": "2018-07-11", "close": 76.02, "volume": 6069596.0}, {"date": "2018-07-12", "close": 77.6, "volume": 8955942.0}, {"date": "2018-07-13", "close": 77.38, "volume": 4031237.0}, {"date": "2018-07-16", "close": 77.26, "volume": 3085949.0}, {"date": "2018-07-17", "close": 77.2, "volume": 4384784.0}, {"date": "2018-07-18", "close": 77.12, "volume": 5186588.0}, {"date": "2018-07-19", "close": 77.05, "volume": 6457300.0}, {"date": "2018-07-20", "close": 77.37, "volume": 5655986.0}, {"date": "2018-07-23", "close": 77.38, "volume": 5112811.0}, {"date": "2018-07-24", "close": 77.65, "volume": 8685362.0}, {"date": "2018-07-25", "close": 78.92, "volume": 7949079.0}, {"date": "2018-07-26", "close": 78.16, "volume": 14488790.0}, {"date": "2018-07-27", "close": 76.81, "volume": 9452224.0}, {"date": "2018-07-30", "close": 76.32, "volume": 5713989.0}, {"date": "2018-07-31", "close": 77.83, "volume": 6547647.0}, {"date": "2018-08-01", "close": 77.9, "volume": 4245085.0}, {"date": "2018-08-02", "close": 77.63, "volume": 5627234.0}, {"date": "2018-08-03", "close": 77.93, "volume": 4628620.0}, {"date": "2018-08-06", "close": 77.87, "volume": 3955141.0}, {"date": "2018-08-07", "close": 78.38, "volume": 5535441.0}, {"date": "2018-08-08", "close": 76.91, "volume": 4400577.0}, {"date": "2018-08-09", "close": 78.04, "volume": 5605748.0}, {"date": "2018-08-10", "close": 76.73, "volume": 5478929.0}, {"date": "2018-08-13", "close": 77.17, "volume": 4903364.0}, {"date": "2018-08-14", "close": 77.31, "volume": 4283863.0}, {"date": "2018-08-15", "close": 74.84, "volume": 11799230.0}, {"date": "2018-08-16", "close": 75.59, "volume": 8710090.0}, {"date": "2018-08-17", "close": 72.92, "volume": 13337280.0}, {"date": "2018-08-20", "close": 72.36, "volume": 8958900.0}, {"date": "2018-08-21", "close": 73.32, "volume": 9016036.0}, {"date": "2018-08-22", "close": 73.82, "volume": 4969597.0}, {"date": "2018-08-23", "close": 73.34, "volume": 4734021.0}, {"date": "2018-08-24", "close": 73.59, "volume": 4767066.0}, {"date": "2018-08-27", "close": 74.82, "volume": 5346247.0}, {"date": "2018-08-28", "close": 74.93, "volume": 4727472.0}, {"date": "2018-08-29", "close": 75.62, "volume": 4570462.0}, {"date": "2018-08-30", "close": 76.29, "volume": 4233504.0}, {"date": "2018-08-31", "close": 75.73, "volume": 4310714.0}, {"date": "2018-09-04", "close": 74.29, "volume": 4841288.0}, {"date": "2018-09-05", "close": 74.53, "volume": 5069382.0}, {"date": "2018-09-06", "close": 72.88, "volume": 5404337.0}, {"date": "2018-09-07", "close": 72.22, "volume": 6891606.0}, {"date": "2018-09-10", "close": 72.51, "volume": 5009597.0}, {"date": "2018-09-11", "close": 72.23, "volume": 5161834.0}, {"date": "2018-09-12", "close": 73.97, "volume": 9588172.0}, {"date": "2018-09-13", "close": 74.12, "volume": 5573728.0}, {"date": "2018-09-14", "close": 73.38, "volume": 4914502.0}, {"date": "2018-09-17", "close": 72.78, "volume": 5755570.0}, {"date": "2018-09-18", "close": 73.67, "volume": 7250636.0}, {"date": "2018-09-19", "close": 73.88, "volume": 3662819.0}, {"date": "2018-09-20", "close": 74.83, "volume": 5715576.0}, {"date": "2018-09-21", "close": 75.51, "volume": 9567080.0}, {"date": "2018-09-24", "close": 75.62, "volume": 4924054.0}, {"date": "2018-09-25", "close": 74.99, "volume": 5440165.0}, {"date": "2018-09-26", "close": 75.65, "volume": 7490556.0}, {"date": "2018-09-27", "close": 76.58, "volume": 5449369.0}, {"date": "2018-09-28", "close": 77.21, "volume": 7603987.0}, {"date": "2018-10-01", "close": 77.96, "volume": 7820387.0}, {"date": "2018-10-02", "close": 78.67, "volume": 7402705.0}, {"date": "2018-10-03", "close": 79.0, "volume": 6558880.0}, {"date": "2018-10-04", "close": 76.56, "volume": 7705395.0}, {"date": "2018-10-05", "close": 76.24, "volume": 6083267.0}, {"date": "2018-10-08", "close": 76.4, "volume": 4507071.0}, {"date": "2018-10-09", "close": 76.54, "volume": 5367794.0}, {"date": "2018-10-10", "close": 74.78, "volume": 6679504.0}, {"date": "2018-10-11", "close": 72.5, "volume": 8482631.0}, {"date": "2018-10-12", "close": 73.59, "volume": 5559723.0}, {"date": "2018-10-15", "close": 72.78, "volume": 4997175.0}, {"date": "2018-10-16", "close": 76.31, "volume": 7200346.0}, {"date": "2018-10-17", "close": 75.62, "volume": 5451683.0}, {"date": "2018-10-18", "close": 74.17, "volume": 6174792.0}, {"date": "2018-10-19", "close": 73.27, "volume": 5017337.0}, {"date": "2018-10-22", "close": 72.34, "volume": 5281467.0}, {"date": "2018-10-23", "close": 71.67, "volume": 5738049.0}, {"date": "2018-10-24", "close": 68.01, "volume": 8944365.0}, {"date": "2018-10-25", "close": 68.62, "volume": 9371868.0}, {"date": "2018-10-26", "close": 69.74, "volume": 11002470.0}, {"date": "2018-10-29", "close": 70.9, "volume": 9182276.0}, {"date": "2018-10-30", "close": 72.04, "volume": 6624121.0}, {"date": "2018-10-31", "close": 68.18, "volume": 17201460.0}, {"date": "2018-11-01", "close": 70.31, "volume": 7937195.0}, {"date": "2018-11-02", "close": 69.44, "volume": 6047464.0}, {"date": "2018-11-05", "close": 69.58, "volume": 5885880.0}, {"date": "2018-11-06", "close": 70.35, "volume": 5696313.0}, {"date": "2018-11-07", "close": 72.48, "volume": 8634042.0}, {"date": "2018-11-08", "close": 71.88, "volume": 4998977.0}, {"date": "2018-11-09", "close": 71.18, "volume": 4523980.0}, {"date": "2018-11-12", "close": 70.49, "volume": 5098903.0}, {"date": "2018-11-13", "close": 70.92, "volume": 4433411.0}, {"date": "2018-11-14", "close": 70.55, "volume": 4385202.0}, {"date": "2018-11-15", "close": 69.78, "volume": 9178490.0}, {"date": "2018-11-16", "close": 69.2, "volume": 7955801.0}, {"date": "2018-11-19", "close": 68.01, "volume": 8609529.0}, {"date": "2018-11-20", "close": 67.57, "volume": 8507788.0}, {"date": "2018-11-21", "close": 66.74, "volume": 8864320.0}, {"date": "2018-11-23", "close": 66.59, "volume": 3072792.0}, {"date": "2018-11-26", "close": 66.94, "volume": 9248235.0}, {"date": "2018-11-27", "close": 67.44, "volume": 8001520.0}, {"date": "2018-11-28", "close": 69.19, "volume": 6381047.0}, {"date": "2018-11-29", "close": 69.69, "volume": 6405111.0}, {"date": "2018-11-30", "close": 71.94, "volume": 8667010.0}, {"date": "2018-12-03", "close": 70.86, "volume": 11065700.0}, {"date": "2018-12-04", "close": 69.55, "volume": 9768155.0}, {"date": "2018-12-06", "close": 70.19, "volume": 8033522.0}, {"date": "2018-12-07", "close": 68.15, "volume": 5656219.0}, {"date": "2018-12-10", "close": 67.49, "volume": 8881303.0}, {"date": "2018-12-11", "close": 67.72, "volume": 5800061.0}, {"date": "2018-12-12", "close": 68.14, "volume": 6447768.0}, {"date": "2018-12-13", "close": 67.35, "volume": 6197302.0}, {"date": "2018-12-14", "close": 65.57, "volume": 8253596.0}, {"date": "2018-12-17", "close": 65.12, "volume": 11090650.0}, {"date": "2018-12-18", "close": 64.84, "volume": 9008622.0}, {"date": "2018-12-19", "close": 64.2, "volume": 9483467.0}, {"date": "2018-12-20", "close": 64.3, "volume": 10267580.0}, {"date": "2018-12-21", "close": 62.62, "volume": 17419490.0}, {"date": "2018-12-24", "close": 60.54, "volume": 6162562.0}, {"date": "2018-12-26", "close": 63.22, "volume": 8818248.0}, {"date": "2018-12-27", "close": 62.94, "volume": 9369274.0}, {"date": "2018-12-28", "close": 61.88, "volume": 6772049.0}, {"date": "2018-12-31", "close": 62.55, "volume": 7487760.0}, {"date": "2019-01-02", "close": 63.44, "volume": 7831298.0}, {"date": "2019-01-03", "close": 65.25, "volume": 14600270.0}, {"date": "2019-01-04", "close": 68.25, "volume": 8929172.0}, {"date": "2019-01-07", "close": 68.56, "volume": 10468120.0}, {"date": "2019-01-08", "close": 68.09, "volume": 6872165.0}, {"date": "2019-01-09", "close": 67.94, "volume": 5727181.0}, {"date": "2019-01-10", "close": 68.04, "volume": 5611160.0}, {"date": "2019-01-11", "close": 68.16, "volume": 5659711.0}, {"date": "2019-01-14", "close": 67.25, "volume": 8992333.0}, {"date": "2019-01-15", "close": 68.52, "volume": 6836715.0}, {"date": "2019-01-16", "close": 67.64, "volume": 5946244.0}, {"date": "2019-01-17", "close": 68.65, "volume": 5180506.0}, {"date": "2019-01-18", "close": 69.18, "volume": 8356349.0}, {"date": "2019-01-22", "close": 68.55, "volume": 9826983.0}, {"date": "2019-01-23", "close": 68.25, "volume": 6881106.0}, {"date": "2019-01-24", "close": 67.86, "volume": 7671880.0}, {"date": "2019-01-25", "close": 68.9, "volume": 8809639.0}, {"date": "2019-01-28", "close": 67.91, "volume": 6956404.0}, {"date": "2019-01-29", "close": 69.59, "volume": 6986220.0}, {"date": "2019-01-30", "close": 69.83, "volume": 5107554.0}, {"date": "2019-01-31", "close": 70.01, "volume": 8342939.0}, {"date": "2019-02-01", "close": 70.05, "volume": 6474878.0}, {"date": "2019-02-04", "close": 70.05, "volume": 6870783.0}, {"date": "2019-02-05", "close": 67.68, "volume": 14017820.0}, {"date": "2019-02-06", "close": 68.75, "volume": 7433358.0}, {"date": "2019-02-07", "close": 67.28, "volume": 6617603.0}, {"date": "2019-02-08", "close": 67.47, "volume": 5162774.0}, {"date": "2019-02-11", "close": 67.62, "volume": 5334256.0}, {"date": "2019-02-12", "close": 65.4, "volume": 15553270.0}, {"date": "2019-02-13", "close": 65.94, "volume": 8837480.0}, {"date": "2019-02-14", "close": 66.37, "volume": 5716357.0}, {"date": "2019-02-15", "close": 67.59, "volume": 6209146.0}, {"date": "2019-02-19", "close": 66.76, "volume": 6391517.0}, {"date": "2019-02-20", "close": 66.98, "volume": 5617731.0}, {"date": "2019-02-21", "close": 65.55, "volume": 5606796.0}, {"date": "2019-02-22", "close": 65.74, "volume": 4925489.0}, {"date": "2019-02-25", "close": 65.35, "volume": 6926139.0}, {"date": "2019-02-26", "close": 65.28, "volume": 5957278.0}, {"date": "2019-02-27", "close": 65.57, "volume": 7625825.0}, {"date": "2019-02-28", "close": 65.02, "volume": 7172625.0}, {"date": "2019-03-01", "close": 66.01, "volume": 5866269.0}, {"date": "2019-03-04", "close": 65.45, "volume": 7332970.0}, {"date": "2019-03-05", "close": 64.39, "volume": 7219042.0}, {"date": "2019-03-06", "close": 62.92, "volume": 9438739.0}, {"date": "2019-03-07", "close": 62.53, "volume": 7588346.0}, {"date": "2019-03-08", "close": 63.23, "volume": 7638393.0}, {"date": "2019-03-11", "close": 64.34, "volume": 5207192.0}, {"date": "2019-03-12", "close": 64.83, "volume": 5234569.0}, {"date": "2019-03-13", "close": 65.75, "volume": 6145164.0}, {"date": "2019-03-14", "close": 64.79, "volume": 7957813.0}, {"date": "2019-03-15", "close": 65.63, "volume": 11970440.0}, {"date": "2019-03-18", "close": 65.02, "volume": 8066672.0}, {"date": "2019-03-19", "close": 65.49, "volume": 6787019.0}, {"date": "2019-03-20", "close": 64.6, "volume": 8408197.0}, {"date": "2019-03-21", "close": 64.92, "volume": 9065781.0}, {"date": "2019-03-22", "close": 63.77, "volume": 5911780.0}, {"date": "2019-03-25", "close": 63.79, "volume": 7603164.0}, {"date": "2019-03-26", "close": 64.24, "volume": 6327541.0}, {"date": "2019-03-27", "close": 63.66, "volume": 5891556.0}, {"date": "2019-03-28", "close": 63.69, "volume": 5239602.0}, {"date": "2019-03-29", "close": 65.01, "volume": 9476449.0}, {"date": "2019-04-01", "close": 65.88, "volume": 5603980.0}, {"date": "2019-04-02", "close": 66.24, "volume": 6928807.0}, {"date": "2019-04-03", "close": 66.66, "volume": 6686036.0}, {"date": "2019-04-04", "close": 66.84, "volume": 5713027.0}, {"date": "2019-04-05", "close": 67.54, "volume": 5399632.0}, {"date": "2019-04-08", "close": 67.38, "volume": 5307682.0}, {"date": "2019-04-09", "close": 66.09, "volume": 5659069.0}, {"date": "2019-04-10", "close": 67.4, "volume": 7446505.0}, {"date": "2019-04-11", "close": 66.31, "volume": 5994375.0}, {"date": "2019-04-12", "close": 65.28, "volume": 6913975.0}, {"date": "2019-04-15", "close": 65.43, "volume": 4757881.0}, {"date": "2019-04-16", "close": 64.54, "volume": 5820514.0}, {"date": "2019-04-17", "close": 63.25, "volume": 7886843.0}, {"date": "2019-04-18", "close": 62.95, "volume": 11509470.0}, {"date": "2019-04-22", "close": 61.87, "volume": 11477820.0}, {"date": "2019-04-23", "close": 63.04, "volume": 10169240.0}, {"date": "2019-04-24", "close": 62.8, "volume": 6079860.0}, {"date": "2019-04-25", "close": 64.14, "volume": 7928286.0}, {"date": "2019-04-26", "close": 65.15, "volume": 8144181.0}, {"date": "2019-04-29", "close": 64.92, "volume": 5172182.0}, {"date": "2019-04-30", "close": 65.04, "volume": 6969417.0}, {"date": "2019-05-01", "close": 64.87, "volume": 5779712.0}, {"date": "2019-05-02", "close": 65.3, "volume": 5735764.0}, {"date": "2019-05-03", "close": 67.13, "volume": 8822456.0}, {"date": "2019-05-06", "close": 67.69, "volume": 6304667.0}, {"date": "2019-05-07", "close": 66.4, "volume": 7281275.0}, {"date": "2019-05-08", "close": 66.07, "volume": 6509549.0}, {"date": "2019-05-09", "close": 66.13, "volume": 6116920.0}, {"date": "2019-05-10", "close": 65.57, "volume": 5953374.0}, {"date": "2019-05-13", "close": 64.17, "volume": 8146161.0}, {"date": "2019-05-14", "close": 65.08, "volume": 6810888.0}, {"date": "2019-05-15", "close": 65.3, "volume": 5381485.0}, {"date": "2019-05-16", "close": 65.78, "volume": 7535392.0}, {"date": "2019-05-17", "close": 66.36, "volume": 6660945.0}, {"date": "2019-05-20", "close": 65.86, "volume": 4473887.0}, {"date": "2019-05-21", "close": 66.52, "volume": 5118549.0}, {"date": "2019-05-22", "close": 66.5, "volume": 5764757.0}, {"date": "2019-05-23", "close": 67.17, "volume": 6707321.0}, {"date": "2019-05-24", "close": 66.89, "volume": 4197968.0}, {"date": "2019-05-28", "close": 63.97, "volume": 9821611.0}, {"date": "2019-05-29", "close": 63.37, "volume": 7193883.0}, {"date": "2019-05-30", "close": 63.34, "volume": 4311874.0}, {"date": "2019-05-31", "close": 62.25, "volume": 4871870.0}, {"date": "2019-06-03", "close": 63.63, "volume": 9150896.0}, {"date": "2019-06-04", "close": 64.32, "volume": 5648000.0}, {"date": "2019-06-05", "close": 64.44, "volume": 5226709.0}, {"date": "2019-06-06", "close": 63.73, "volume": 4982544.0}, {"date": "2019-06-07", "close": 65.35, "volume": 6255175.0}, {"date": "2019-06-10", "close": 66.12, "volume": 5942691.0}, {"date": "2019-06-11", "close": 66.1, "volume": 5144617.0}, {"date": "2019-06-12", "close": 66.78, "volume": 6407212.0}, {"date": "2019-06-13", "close": 66.99, "volume": 4452859.0}, {"date": "2019-06-14", "close": 66.36, "volume": 5333804.0}, {"date": "2019-06-17", "close": 67.1, "volume": 5287314.0}, {"date": "2019-06-18", "close": 68.2, "volume": 7385682.0}, {"date": "2019-06-19", "close": 68.26, "volume": 4643103.0}, {"date": "2019-06-20", "close": 68.57, "volume": 4968338.0}, {"date": "2019-06-21", "close": 69.38, "volume": 8718528.0}, {"date": "2019-06-24", "close": 68.84, "volume": 4013715.0}, {"date": "2019-06-25", "close": 68.48, "volume": 6293231.0}, {"date": "2019-06-26", "close": 66.68, "volume": 9479033.0}, {"date": "2019-06-27", "close": 67.08, "volume": 5997026.0}, {"date": "2019-06-28", "close": 67.56, "volume": 19742740.0}, {"date": "2019-07-01", "close": 67.83, "volume": 6020119.0}, {"date": "2019-07-02", "close": 68.84, "volume": 6010167.0}, {"date": "2019-07-03", "close": 69.0, "volume": 2905965.0}, {"date": "2019-07-05", "close": 68.53, "volume": 4118344.0}, {"date": "2019-07-08", "close": 67.48, "volume": 7191911.0}, {"date": "2019-07-09", "close": 67.75, "volume": 5201387.0}, {"date": "2019-07-10", "close": 67.46, "volume": 4072325.0}, {"date": "2019-07-11", "close": 66.19, "volume": 5833123.0}, {"date": "2019-07-12", "close": 66.26, "volume": 4740688.0}, {"date": "2019-07-15", "close": 68.07, "volume": 7495131.0}, {"date": "2019-07-16", "close": 66.94, "volume": 5573167.0}, {"date": "2019-07-17", "close": 66.92, "volume": 4858469.0}, {"date": "2019-07-18", "close": 67.21, "volume": 4002492.0}, {"date": "2019-07-19", "close": 65.04, "volume": 8876391.0}, {"date": "2019-07-22", "close": 64.91, "volume": 6302747.0}, {"date": "2019-07-23", "close": 66.4, "volume": 7854326.0}, {"date": "2019-07-24", "close": 66.64, "volume": 4592373.0}, {"date": "2019-07-25", "close": 66.32, "volume": 4061245.0}, {"date": "2019-07-26", "close": 66.92, "volume": 4790598.0}, {"date": "2019-07-29", "close": 67.87, "volume": 5571668.0}, {"date": "2019-07-30", "close": 67.09, "volume": 6694549.0}, {"date": "2019-07-31", "close": 65.52, "volume": 10366340.0}, {"date": "2019-08-01", "close": 65.47, "volume": 8260162.0}, {"date": "2019-08-02", "close": 64.95, "volume": 6753078.0}, {"date": "2019-08-05", "close": 63.36, "volume": 7230012.0}, {"date": "2019-08-06", "close": 63.98, "volume": 7052092.0}, {"date": "2019-08-07", "close": 63.88, "volume": 5450410.0}, {"date": "2019-08-08", "close": 64.82, "volume": 5188856.0}, {"date": "2019-08-09", "close": 65.24, "volume": 5233009.0}, {"date": "2019-08-12", "close": 63.98, "volume": 5703448.0}, {"date": "2019-08-13", "close": 64.3, "volume": 4822137.0}, {"date": "2019-08-14", "close": 63.12, "volume": 6382051.0}, {"date": "2019-08-15", "close": 62.87, "volume": 4758927.0}, {"date": "2019-08-16", "close": 63.14, "volume": 7593275.0}, {"date": "2019-08-19", "close": 64.11, "volume": 6163388.0}, {"date": "2019-08-20", "close": 63.44, "volume": 5286556.0}, {"date": "2019-08-21", "close": 64.13, "volume": 4494153.0}, {"date": "2019-08-22", "close": 64.22, "volume": 5084984.0}, {"date": "2019-08-23", "close": 62.51, "volume": 7488696.0}, {"date": "2019-08-26", "close": 63.0, "volume": 4053539.0}, {"date": "2019-08-27", "close": 63.31, "volume": 5226975.0}, {"date": "2019-08-28", "close": 63.64, "volume": 5441362.0}, {"date": "2019-08-29", "close": 63.75, "volume": 4758566.0}, {"date": "2019-08-30", "close": 63.54, "volume": 5301247.0}, {"date": "2019-09-03", "close": 62.97, "volume": 4909512.0}, {"date": "2019-09-04", "close": 63.27, "volume": 5902025.0}, {"date": "2019-09-05", "close": 64.06, "volume": 6011052.0}, {"date": "2019-09-06", "close": 64.82, "volume": 6833325.0}, {"date": "2019-09-09", "close": 66.33, "volume": 8700967.0}, {"date": "2019-09-10", "close": 67.08, "volume": 7419804.0}, {"date": "2019-09-11", "close": 68.08, "volume": 8853340.0}, {"date": "2019-09-12", "close": 66.36, "volume": 6495533.0}, {"date": "2019-09-13", "close": 66.52, "volume": 4814680.0}, {"date": "2019-09-16", "close": 65.88, "volume": 4644135.0}, {"date": "2019-09-17", "close": 66.17, "volume": 4830276.0}, {"date": "2019-09-18", "close": 65.72, "volume": 4349705.0}, {"date": "2019-09-19", "close": 65.96, "volume": 4199770.0}, {"date": "2019-09-20", "close": 66.42, "volume": 9775357.0}, {"date": "2019-09-23", "close": 65.73, "volume": 5566567.0}, {"date": "2019-09-24", "close": 64.56, "volume": 5875501.0}, {"date": "2019-09-25", "close": 64.2, "volume": 4950634.0}, {"date": "2019-09-26", "close": 63.3, "volume": 6508116.0}, {"date": "2019-09-27", "close": 62.9, "volume": 7411390.0}, {"date": "2019-09-30", "close": 63.38, "volume": 8660980.0}, {"date": "2019-10-01", "close": 63.22, "volume": 4904759.0}, {"date": "2019-10-02", "close": 61.62, "volume": 6656097.0}, {"date": "2019-10-03", "close": 62.23, "volume": 6544306.0}, {"date": "2019-10-04", "close": 62.56, "volume": 5195798.0}, {"date": "2019-10-07", "close": 62.73, "volume": 6049800.0}, {"date": "2019-10-08", "close": 61.69, "volume": 4641075.0}, {"date": "2019-10-09", "close": 61.98, "volume": 3655779.0}, {"date": "2019-10-10", "close": 63.26, "volume": 5847015.0}, {"date": "2019-10-11", "close": 63.99, "volume": 5650620.0}, {"date": "2019-10-14", "close": 64.51, "volume": 4558996.0}, {"date": "2019-10-15", "close": 65.3, "volume": 5730401.0}, {"date": "2019-10-16", "close": 65.35, "volume": 4861533.0}, {"date": "2019-10-17", "close": 65.23, "volume": 4689297.0}, {"date": "2019-10-18", "close": 64.91, "volume": 8805620.0}, {"date": "2019-10-21", "close": 65.21, "volume": 3897830.0}, {"date": "2019-10-22", "close": 65.86, "volume": 6084316.0}, {"date": "2019-10-23", "close": 66.58, "volume": 6094254.0}, {"date": "2019-10-24", "close": 66.0, "volume": 5602506.0}, {"date": "2019-10-25", "close": 63.32, "volume": 12014710.0}, {"date": "2019-10-28", "close": 63.73, "volume": 7854910.0}, {"date": "2019-10-29", "close": 63.45, "volume": 5534229.0}, {"date": "2019-10-30", "close": 63.15, "volume": 6289188.0}, {"date": "2019-10-31", "close": 63.71, "volume": 6438062.0}, {"date": "2019-11-01", "close": 64.66, "volume": 4956821.0}, {"date": "2019-11-04", "close": 65.21, "volume": 7008716.0}, {"date": "2019-11-05", "close": 65.39, "volume": 6599117.0}, {"date": "2019-11-06", "close": 65.41, "volume": 6010492.0}, {"date": "2019-11-07", "close": 63.96, "volume": 7746046.0}, {"date": "2019-11-08", "close": 65.38, "volume": 4953194.0}, {"date": "2019-11-11", "close": 64.64, "volume": 3696404.0}, {"date": "2019-11-12", "close": 64.32, "volume": 4243339.0}, {"date": "2019-11-13", "close": 63.33, "volume": 4576594.0}, {"date": "2019-11-14", "close": 63.81, "volume": 7548288.0}, {"date": "2019-11-15", "close": 65.07, "volume": 6908607.0}, {"date": "2019-11-18", "close": 64.29, "volume": 6165734.0}, {"date": "2019-11-19", "close": 65.0, "volume": 6135134.0}, {"date": "2019-11-20", "close": 64.88, "volume": 7637912.0}, {"date": "2019-11-21", "close": 65.73, "volume": 5392021.0}, {"date": "2019-11-22", "close": 65.26, "volume": 4589261.0}, {"date": "2019-11-25", "close": 67.22, "volume": 7493928.0}, {"date": "2019-11-26", "close": 67.28, "volume": 6931471.0}, {"date": "2019-11-27", "close": 67.12, "volume": 4980971.0}, {"date": "2019-11-29", "close": 67.24, "volume": 2658811.0}, {"date": "2019-12-02", "close": 66.12, "volume": 7642376.0}, {"date": "2019-12-03", "close": 66.07, "volume": 5383973.0}, {"date": "2019-12-04", "close": 66.75, "volume": 5093421.0}, {"date": "2019-12-05", "close": 65.93, "volume": 5847764.0}, {"date": "2019-12-06", "close": 67.08, "volume": 4140488.0}, {"date": "2019-12-09", "close": 66.93, "volume": 6037516.0}, {"date": "2019-12-10", "close": 67.08, "volume": 4273576.0}, {"date": "2019-12-11", "close": 67.78, "volume": 5590164.0}, {"date": "2019-12-12", "close": 67.63, "volume": 5732171.0}, {"date": "2019-12-13", "close": 65.77, "volume": 8199076.0}, {"date": "2019-12-16", "close": 66.12, "volume": 11647700.0}, {"date": "2019-12-17", "close": 66.2, "volume": 7881385.0}, {"date": "2019-12-18", "close": 65.68, "volume": 10105560.0}, {"date": "2019-12-19", "close": 65.29, "volume": 10202440.0}, {"date": "2019-12-20", "close": 66.85, "volume": 23449400.0}, {"date": "2019-12-23", "close": 66.75, "volume": 7038753.0}, {"date": "2019-12-24", "close": 66.72, "volume": 1965785.0}, {"date": "2019-12-26", "close": 66.39, "volume": 3528962.0}, {"date": "2019-12-27", "close": 65.95, "volume": 4464424.0}, {"date": "2019-12-30", "close": 64.93, "volume": 5865520.0}, {"date": "2019-12-31", "close": 64.98, "volume": 6985161.0}, {"date": "2020-01-02", "close": 65.23, "volume": 4653342.0}, {"date": "2020-01-03", "close": 65.07, "volume": 4689788.0}, {"date": "2020-01-06", "close": 65.65, "volume": 8248705.0}, {"date": "2020-01-07", "close": 65.12, "volume": 8085147.0}, {"date": "2020-01-08", "close": 65.8, "volume": 6608066.0}, {"date": "2020-01-09", "close": 65.84, "volume": 5942291.0}, {"date": "2020-01-10", "close": 65.03, "volume": 5154055.0}, {"date": "2020-01-13", "close": 64.31, "volume": 6869196.0}, {"date": "2020-01-14", "close": 64.2, "volume": 9932253.0}, {"date": "2020-01-15", "close": 64.1, "volume": 7080575.0}, {"date": "2020-01-16", "close": 63.2, "volume": 10633880.0}, {"date": "2020-01-17", "close": 62.98, "volume": 13457610.0}, {"date": "2020-01-21", "close": 62.63, "volume": 12261380.0}, {"date": "2020-01-22", "close": 63.43, "volume": 7906261.0}, {"date": "2020-01-23", "close": 63.94, "volume": 14648720.0}, {"date": "2020-01-24", "close": 63.15, "volume": 18685070.0}, {"date": "2020-01-27", "close": 63.83, "volume": 10421650.0}, {"date": "2020-01-28", "close": 64.36, "volume": 10241420.0}, {"date": "2020-01-29", "close": 64.3, "volume": 7074791.0}, {"date": "2020-01-30", "close": 64.03, "volume": 8771797.0}, {"date": "2020-01-31", "close": 63.2, "volume": 11416830.0}, {"date": "2020-02-03", "close": 66.36, "volume": 35561980.0}, {"date": "2020-02-04", "close": 67.4, "volume": 15904090.0}, {"date": "2020-02-05", "close": 65.87, "volume": 21184500.0}, {"date": "2020-02-06", "close": 68.21, "volume": 28805540.0}, {"date": "2020-02-07", "close": 68.87, "volume": 27320130.0}, {"date": "2020-02-10", "close": 68.99, "volume": 24347750.0}, {"date": "2020-02-11", "close": 67.76, "volume": 12858700.0}, {"date": "2020-02-12", "close": 66.95, "volume": 13927130.0}, {"date": "2020-02-13", "close": 66.8, "volume": 8030977.0}, {"date": "2020-02-14", "close": 67.56, "volume": 9109093.0}, {"date": "2020-02-18", "close": 67.01, "volume": 9922962.0}, {"date": "2020-02-19", "close": 67.35, "volume": 7754027.0}, {"date": "2020-02-20", "close": 67.0, "volume": 8697155.0}, {"date": "2020-02-21", "close": 69.7, "volume": 22562010.0}, {"date": "2020-02-24", "close": 72.9, "volume": 42905030.0}, {"date": "2020-02-25", "close": 70.1, "volume": 39199210.0}, {"date": "2020-02-26", "close": 74.7, "volume": 35415180.0}, {"date": "2020-02-27", "close": 72.66, "volume": 51482510.0}, {"date": "2020-02-28", "close": 69.36, "volume": 33804800.0}, {"date": "2020-03-02", "close": 75.4, "volume": 31112990.0}, {"date": "2020-03-03", "close": 74.21, "volume": 24481980.0}, {"date": "2020-03-04", "close": 76.01, "volume": 23741670.0}, {"date": "2020-03-05", "close": 76.13, "volume": 22727610.0}, {"date": "2020-03-06", "close": 80.22, "volume": 31704660.0}, {"date": "2020-03-09", "close": 73.52, "volume": 32839430.0}, {"date": "2020-03-10", "close": 72.34, "volume": 27659950.0}, {"date": "2020-03-11", "close": 73.7, "volume": 32056870.0}, {"date": "2020-03-12", "close": 68.58, "volume": 26364600.0}, {"date": "2020-03-13", "close": 70.75, "volume": 30116090.0}, {"date": "2020-03-16", "close": 68.9, "volume": 26764610.0}, {"date": "2020-03-17", "close": 74.52, "volume": 28823720.0}, {"date": "2020-03-18", "close": 79.42, "volume": 34965870.0}, {"date": "2020-03-19", "close": 78.55, "volume": 46268220.0}, {"date": "2020-03-20", "close": 73.26, "volume": 35110160.0}, {"date": "2020-03-23", "close": 72.61, "volume": 19875220.0}, {"date": "2020-03-24", "close": 73.96, "volume": 20608140.0}, {"date": "2020-03-25", "close": 69.66, "volume": 24138070.0}, {"date": "2020-03-26", "close": 73.86, "volume": 18366580.0}, {"date": "2020-03-27", "close": 72.85, "volume": 16521580.0}, {"date": "2020-03-30", "close": 75.93, "volume": 15929390.0}, {"date": "2020-03-31", "close": 74.76, "volume": 12120990.0}, {"date": "2020-04-01", "close": 72.51, "volume": 12177610.0}, {"date": "2020-04-02", "close": 76.98, "volume": 20482070.0}, {"date": "2020-04-03", "close": 78.21, "volume": 19421770.0}, {"date": "2020-04-06", "close": 77.73, "volume": 19101060.0}, {"date": "2020-04-07", "close": 74.67, "volume": 19917870.0}, {"date": "2020-04-08", "close": 74.99, "volume": 12215370.0}, {"date": "2020-04-09", "close": 73.51, "volume": 12821060.0}, {"date": "2020-04-13", "close": 75.28, "volume": 16255640.0}, {"date": "2020-04-14", "close": 77.75, "volume": 14379330.0}, {"date": "2020-04-15", "close": 74.63, "volume": 11397410.0}, {"date": "2020-04-16", "close": 76.54, "volume": 20935360.0}, {"date": "2020-04-17", "close": 83.99, "volume": 94348500.0}, {"date": "2020-04-20", "close": 81.26, "volume": 31003570.0}, {"date": "2020-04-21", "close": 78.53, "volume": 19989360.0}, {"date": "2020-04-22", "close": 81.31, "volume": 13988610.0}, {"date": "2020-04-23", "close": 77.78, "volume": 65439730.0}, {"date": "2020-04-24", "close": 79.64, "volume": 24440980.0}, {"date": "2020-04-27", "close": 79.9, "volume": 14640730.0}, {"date": "2020-04-28", "close": 78.67, "volume": 9778161.0}, {"date": "2020-04-29", "close": 83.14, "volume": 78230230.0}, {"date": "2020-04-30", "close": 84.0, "volume": 39332600.0}, {"date": "2020-05-01", "close": 79.95, "volume": 34498100.0}, {"date": "2020-05-04", "close": 80.25, "volume": 19202990.0}, {"date": "2020-05-05", "close": 79.14, "volume": 14925930.0}, {"date": "2020-05-06", "close": 77.47, "volume": 12591870.0}, {"date": "2020-05-07", "close": 77.61, "volume": 13491720.0}, {"date": "2020-05-08", "close": 77.49, "volume": 10554680.0}, {"date": "2020-05-11", "close": 80.8, "volume": 13340490.0}, {"date": "2020-05-12", "close": 77.95, "volume": 12140800.0}, {"date": "2020-05-13", "close": 77.06, "volume": 11166290.0}, {"date": "2020-05-14", "close": 77.23, "volume": 10711940.0}, {"date": "2020-05-15", "close": 76.26, "volume": 12350770.0}, {"date": "2020-05-18", "close": 74.76, "volume": 16609140.0}, {"date": "2020-05-19", "close": 72.34, "volume": 14152030.0}, {"date": "2020-05-20", "close": 73.89, "volume": 13429450.0}, {"date": "2020-05-21", "close": 73.5, "volume": 7193461.0}, {"date": "2020-05-22", "close": 73.34, "volume": 6268461.0}, {"date": "2020-05-26", "close": 73.18, "volume": 12308070.0}, {"date": "2020-05-27", "close": 74.9, "volume": 11752330.0}, {"date": "2020-05-28", "close": 75.32, "volume": 10517500.0}, {"date": "2020-05-29", "close": 77.83, "volume": 24381900.0}, {"date": "2020-06-01", "close": 75.16, "volume": 14677210.0}, {"date": "2020-06-02", "close": 73.26, "volume": 16897920.0}, {"date": "2020-06-03", "close": 74.4, "volume": 12654490.0}, {"date": "2020-06-04", "close": 77.54, "volume": 14740940.0}, {"date": "2020-06-05", "close": 76.75, "volume": 11047140.0}, {"date": "2020-06-08", "close": 76.97, "volume": 17973370.0}, {"date": "2020-06-09", "close": 77.59, "volume": 7804290.0}, {"date": "2020-06-10", "close": 77.07, "volume": 7790780.0}, {"date": "2020-06-11", "close": 72.84, "volume": 12098170.0}, {"date": "2020-06-12", "close": 73.2, "volume": 8375593.0}, {"date": "2020-06-15", "close": 73.97, "volume": 6420790.0}, {"date": "2020-06-16", "close": 74.62, "volume": 9626874.0}, {"date": "2020-06-17", "close": 73.76, "volume": 7534094.0}, {"date": "2020-06-18", "close": 74.04, "volume": 5516087.0}, {"date": "2020-06-19", "close": 77.47, "volume": 19322730.0}, {"date": "2020-06-22", "close": 75.67, "volume": 8943039.0}, {"date": "2020-06-23", "close": 75.05, "volume": 7117136.0}, {"date": "2020-06-24", "close": 75.93, "volume": 7982005.0}, {"date": "2020-06-25", "close": 75.49, "volume": 7172942.0}, {"date": "2020-06-26", "close": 74.57, "volume": 10389230.0}, {"date": "2020-06-29", "close": 74.56, "volume": 8775267.0}, {"date": "2020-06-30", "close": 76.94, "volume": 9402600.0}, {"date": "2020-07-01", "close": 76.06, "volume": 7786921.0}, {"date": "2020-07-02", "close": 76.35, "volume": 6380965.0}, {"date": "2020-07-06", "close": 76.76, "volume": 7056597.0}, {"date": "2020-07-07", "close": 76.42, "volume": 5055744.0}, {"date": "2020-07-08", "close": 75.61, "volume": 6293450.0}, {"date": "2020-07-09", "close": 74.71, "volume": 5199791.0}, {"date": "2020-07-10", "close": 76.32, "volume": 9553834.0}, {"date": "2020-07-13", "close": 76.68, "volume": 9626602.0}, {"date": "2020-07-14", "close": 77.19, "volume": 6904189.0}, {"date": "2020-07-15", "close": 76.65, "volume": 6018782.0}, {"date": "2020-07-16", "close": 76.64, "volume": 4862202.0}, {"date": "2020-07-17", "close": 77.51, "volume": 6940119.0}, {"date": "2020-07-20", "close": 78.08, "volume": 6974382.0}, {"date": "2020-07-21", "close": 76.78, "volume": 5649569.0}, {"date": "2020-07-22", "close": 76.25, "volume": 4734750.0}, {"date": "2020-07-23", "close": 75.56, "volume": 5854367.0}, {"date": "2020-07-24", "close": 73.64, "volume": 8148980.0}, {"date": "2020-07-27", "close": 74.54, "volume": 7678450.0}, {"date": "2020-07-28", "close": 73.73, "volume": 5484423.0}, {"date": "2020-07-29", "close": 73.01, "volume": 8345247.0}, {"date": "2020-07-30", "close": 72.33, "volume": 9274113.0}, {"date": "2020-07-31", "close": 69.53, "volume": 20558850.0}, {"date": "2020-08-03", "close": 71.73, "volume": 9674926.0}, {"date": "2020-08-04", "close": 70.88, "volume": 9787599.0}, {"date": "2020-08-05", "close": 69.0, "volume": 12281880.0}, {"date": "2020-08-06", "close": 68.81, "volume": 8318026.0}, {"date": "2020-08-07", "close": 69.35, "volume": 8068969.0}, {"date": "2020-08-10", "close": 68.51, "volume": 10278040.0}, {"date": "2020-08-11", "close": 68.1, "volume": 10236940.0}, {"date": "2020-08-12", "close": 68.84, "volume": 9121195.0}, {"date": "2020-08-13", "close": 68.18, "volume": 7468088.0}, {"date": "2020-08-14", "close": 68.5, "volume": 9169242.0}, {"date": "2020-08-17", "close": 69.15, "volume": 6848751.0}, {"date": "2020-08-18", "close": 69.06, "volume": 6327465.0}, {"date": "2020-08-19", "close": 65.7, "volume": 19680290.0}, {"date": "2020-08-20", "close": 66.05, "volume": 8339307.0}, {"date": "2020-08-21", "close": 66.5, "volume": 9898022.0}, {"date": "2020-08-24", "close": 66.08, "volume": 8566231.0}, {"date": "2020-08-25", "close": 66.05, "volume": 7456605.0}, {"date": "2020-08-26", "close": 65.6, "volume": 7522573.0}, {"date": "2020-08-27", "close": 65.55, "volume": 7919605.0}, {"date": "2020-08-28", "close": 65.26, "volume": 6820958.0}, {"date": "2020-08-31", "close": 66.75, "volume": 9083871.0}, {"date": "2020-09-01", "close": 65.83, "volume": 8355483.0}, {"date": "2020-09-02", "close": 66.79, "volume": 8334710.0}, {"date": "2020-09-03", "close": 65.91, "volume": 10457400.0}, {"date": "2020-09-04", "close": 66.01, "volume": 8762248.0}, {"date": "2020-09-08", "close": 64.14, "volume": 10729350.0}, {"date": "2020-09-09", "close": 64.51, "volume": 9309734.0}, {"date": "2020-09-10", "close": 63.77, "volume": 8420645.0}, {"date": "2020-09-11", "close": 65.58, "volume": 10213000.0}, {"date": "2020-09-14", "close": 66.34, "volume": 18854220.0}, {"date": "2020-09-15", "close": 66.2, "volume": 8327670.0}, {"date": "2020-09-16", "close": 65.65, "volume": 7571432.0}, {"date": "2020-09-17", "close": 65.04, "volume": 8498269.0}, {"date": "2020-09-18", "close": 65.05, "volume": 14256850.0}, {"date": "2020-09-21", "close": 64.21, "volume": 8575185.0}, {"date": "2020-09-22", "close": 63.4, "volume": 7228235.0}, {"date": "2020-09-23", "close": 63.09, "volume": 8520245.0}, {"date": "2020-09-24", "close": 62.25, "volume": 9004618.0}, {"date": "2020-09-25", "close": 62.25, "volume": 7142839.0}, {"date": "2020-09-28", "close": 62.85, "volume": 7474725.0}, {"date": "2020-09-29", "close": 62.1, "volume": 8666617.0}, {"date": "2020-09-30", "close": 63.19, "volume": 10072600.0}, {"date": "2020-10-01", "close": 63.32, "volume": 8356514.0}, {"date": "2020-10-02", "close": 62.17, "volume": 7796644.0}, {"date": "2020-10-05", "close": 63.6, "volume": 10193930.0}, {"date": "2020-10-06", "close": 62.52, "volume": 8398061.0}, {"date": "2020-10-07", "close": 62.84, "volume": 6351386.0}, {"date": "2020-10-08", "close": 63.32, "volume": 6434899.0}, {"date": "2020-10-09", "close": 63.84, "volume": 9364479.0}, {"date": "2020-10-12", "close": 64.55, "volume": 7750218.0}, {"date": "2020-10-13", "close": 64.49, "volume": 6450236.0}, {"date": "2020-10-14", "close": 64.05, "volume": 7143744.0}, {"date": "2020-10-15", "close": 62.96, "volume": 9630651.0}, {"date": "2020-10-16", "close": 62.0, "volume": 12307200.0}, {"date": "2020-10-19", "close": 60.57, "volume": 9643598.0}, {"date": "2020-10-20", "close": 60.55, "volume": 9208006.0}, {"date": "2020-10-21", "close": 60.21, "volume": 7493735.0}, {"date": "2020-10-22", "close": 60.67, "volume": 17061790.0}, {"date": "2020-10-23", "close": 60.79, "volume": 30965440.0}, {"date": "2020-10-26", "close": 59.96, "volume": 10256290.0}, {"date": "2020-10-27", "close": 60.01, "volume": 7699866.0}, {"date": "2020-10-28", "close": 58.72, "volume": 12150840.0}, {"date": "2020-10-29", "close": 58.53, "volume": 12529370.0}, {"date": "2020-10-30", "close": 58.15, "volume": 11871690.0}, {"date": "2020-11-02", "close": 58.53, "volume": 9352635.0}, {"date": "2020-11-03", "close": 58.83, "volume": 6599731.0}, {"date": "2020-11-04", "close": 59.87, "volume": 12935150.0}, {"date": "2020-11-05", "close": 59.63, "volume": 7519760.0}, {"date": "2020-11-06", "close": 59.07, "volume": 7209788.0}, {"date": "2020-11-09", "close": 59.05, "volume": 10807130.0}, {"date": "2020-11-10", "close": 60.62, "volume": 10524420.0}, {"date": "2020-11-11", "close": 60.1, "volume": 7336413.0}, {"date": "2020-11-12", "close": 59.98, "volume": 9229797.0}, {"date": "2020-11-13", "close": 60.585, "volume": 6745384.0}, {"date": "2020-11-16", "close": 61.09, "volume": 6969344.0}, {"date": "2020-11-17", "close": 60.97, "volume": 5488402.0}, {"date": "2020-11-18", "close": 60.9, "volume": 8884204.0}, {"date": "2020-11-19", "close": 60.63, "volume": 7525117.0}, {"date": "2020-11-20", "close": 60.11, "volume": 9445040.0}, {"date": "2020-11-23", "close": 59.89, "volume": 8693719.0}, {"date": "2020-11-24", "close": 60.25, "volume": 7835432.0}, {"date": "2020-11-25", "close": 59.5, "volume": 8336142.0}, {"date": "2020-11-27", "close": 60.03, "volume": 5040697.0}, {"date": "2020-11-30", "close": 60.67, "volume": 16315670.0}, {"date": "2020-12-01", "close": 61.12, "volume": 9623207.0}, {"date": "2020-12-02", "close": 61.13, "volume": 6470348.0}, {"date": "2020-12-03", "close": 60.86, "volume": 7368942.0}, {"date": "2020-12-04", "close": 61.56, "volume": 7232322.0}, {"date": "2020-12-07", "close": 60.83, "volume": 7405089.0}, {"date": "2020-12-08", "close": 61.17, "volume": 6184976.0}, {"date": "2020-12-09", "close": 60.82, "volume": 7231631.0}, {"date": "2020-12-10", "close": 60.45, "volume": 7239492.0}, {"date": "2020-12-11", "close": 60.76, "volume": 7845100.0}, {"date": "2020-12-14", "close": 59.84, "volume": 12232980.0}, {"date": "2020-12-15", "close": 59.43, "volume": 8077712.0}, {"date": "2020-12-16", "close": 58.94, "volume": 8786440.0}, {"date": "2020-12-17", "close": 59.07, "volume": 9469049.0}, {"date": "2020-12-18", "close": 59.08, "volume": 22195840.0}, {"date": "2020-12-21", "close": 58.54, "volume": 12141930.0}, {"date": "2020-12-22", "close": 57.0, "volume": 14976750.0}, {"date": "2020-12-23", "close": 57.38, "volume": 8495900.0}, {"date": "2020-12-24", "close": 57.07, "volume": 3441345.0}, {"date": "2020-12-28", "close": 56.89, "volume": 8215036.0}, {"date": "2020-12-29", "close": 56.83, "volume": 7626032.0}, {"date": "2020-12-30", "close": 56.65, "volume": 8848847.0}, {"date": "2020-12-31", "close": 58.26, "volume": 10870510.0}, {"date": "2021-01-04", "close": 60.11, "volume": 15520000.0}, {"date": "2021-01-05", "close": 60.0, "volume": 13251120.0}, {"date": "2021-01-06", "close": 61.95, "volume": 12222470.0}, {"date": "2021-01-07", "close": 62.52, "volume": 10614670.0}, {"date": "2021-01-08", "close": 63.04, "volume": 8389752.0}, {"date": "2021-01-11", "close": 62.51, "volume": 11320800.0}, {"date": "2021-01-12", "close": 62.08, "volume": 9115119.0}, {"date": "2021-01-13", "close": 61.54, "volume": 6822616.0}, {"date": "2021-01-14", "close": 62.4, "volume": 8694806.0}, {"date": "2021-01-15", "close": 63.33, "volume": 9361943.0}, {"date": "2021-01-19", "close": 67.07, "volume": 18395950.0}, {"date": "2021-01-20", "close": 67.99, "volume": 10131250.0}, {"date": "2021-01-21", "close": 66.98, "volume": 8145642.0}, {"date": "2021-01-22", "close": 66.94, "volume": 4914433.0}, {"date": "2021-01-25", "close": 68.16, "volume": 8443926.0}, {"date": "2021-01-26", "close": 66.7, "volume": 7125214.0}, {"date": "2021-01-27", "close": 65.48, "volume": 9908191.0}, {"date": "2021-01-28", "close": 64.68, "volume": 8086356.0}, {"date": "2021-01-29", "close": 65.6, "volume": 11724090.0}, {"date": "2021-02-01", "close": 65.1, "volume": 6270188.0}, {"date": "2021-02-02", "close": 65.13, "volume": 7749258.0}, {"date": "2021-02-03", "close": 64.52, "volume": 6421667.0}, {"date": "2021-02-04", "close": 65.83, "volume": 7400443.0}, {"date": "2021-02-05", "close": 68.46, "volume": 15068190.0}, {"date": "2021-02-08", "close": 67.97, "volume": 9599196.0}, {"date": "2021-02-09", "close": 67.3, "volume": 6620390.0}, {"date": "2021-02-10", "close": 67.29, "volume": 7667916.0}, {"date": "2021-02-11", "close": 66.92, "volume": 6029087.0}, {"date": "2021-02-12", "close": 66.89, "volume": 3977653.0}, {"date": "2021-02-16", "close": 64.8, "volume": 9756966.0}, {"date": "2021-02-17", "close": 65.1, "volume": 7727937.0}, {"date": "2021-02-18", "close": 65.23, "volume": 6144617.0}, {"date": "2021-02-19", "close": 64.37, "volume": 6054624.0}, {"date": "2021-02-22", "close": 64.11, "volume": 6597733.0}, {"date": "2021-02-23", "close": 63.68, "volume": 8714604.0}, {"date": "2021-02-24", "close": 63.71, "volume": 6533104.0}, {"date": "2021-02-25", "close": 62.79, "volume": 7685278.0}, {"date": "2021-02-26", "close": 61.4, "volume": 10396340.0}, {"date": "2021-03-01", "close": 62.46, "volume": 7333937.0}, {"date": "2021-03-02", "close": 63.01, "volume": 6844248.0}, {"date": "2021-03-03", "close": 62.75, "volume": 7081333.0}, {"date": "2021-03-04", "close": 63.23, "volume": 15847160.0}, {"date": "2021-03-05", "close": 64.62, "volume": 9761404.0}, {"date": "2021-03-08", "close": 64.75, "volume": 10646890.0}, {"date": "2021-03-09", "close": 64.33, "volume": 8973303.0}, {"date": "2021-03-10", "close": 63.91, "volume": 7595490.0}, {"date": "2021-03-11", "close": 63.09, "volume": 9940602.0}, {"date": "2021-03-12", "close": 61.56, "volume": 11561050.0}, {"date": "2021-03-15", "close": 63.07, "volume": 8780987.0}, {"date": "2021-03-16", "close": 64.01, "volume": 7375816.0}, {"date": "2021-03-17", "close": 64.42, "volume": 7853674.0}, {"date": "2021-03-18", "close": 64.08, "volume": 7443113.0}, {"date": "2021-03-19", "close": 64.46, "volume": 15230300.0}, {"date": "2021-03-22", "close": 65.53, "volume": 6769189.0}, {"date": "2021-03-23", "close": 64.5, "volume": 6572127.0}, {"date": "2021-03-24", "close": 64.35, "volume": 7472822.0}, {"date": "2021-03-25", "close": 63.99, "volume": 7391000.0}, {"date": "2021-03-26", "close": 65.24, "volume": 6017132.0}, {"date": "2021-03-29", "close": 66.19, "volume": 7902562.0}, {"date": "2021-03-30", "close": 65.5, "volume": 5608053.0}, {"date": "2021-03-31", "close": 64.63, "volume": 8817165.0}, {"date": "2021-04-01", "close": 66.44, "volume": 10514200.0}, {"date": "2021-04-05", "close": 66.34, "volume": 6071176.0}, {"date": "2021-04-06", "close": 66.23, "volume": 5708316.0}, {"date": "2021-04-07", "close": 65.6, "volume": 5188703.0}, {"date": "2021-04-08", "close": 65.02, "volume": 6778517.0}, {"date": "2021-04-09", "close": 65.11, "volume": 5848292.0}, {"date": "2021-04-12", "close": 64.66, "volume": 4909103.0}, {"date": "2021-04-13", "close": 64.89, "volume": 6143405.0}, {"date": "2021-04-14", "close": 65.3, "volume": 5654057.0}, {"date": "2021-04-15", "close": 65.77, "volume": 5635021.0}, {"date": "2021-04-16", "close": 66.87, "volume": 7715858.0}, {"date": "2021-04-19", "close": 65.95, "volume": 7204089.0}, {"date": "2021-04-20", "close": 66.38, "volume": 4989422.0}, {"date": "2021-04-21", "close": 66.79, "volume": 5581003.0}, {"date": "2021-04-22", "close": 65.64, "volume": 6488708.0}, {"date": "2021-04-23", "close": 65.48, "volume": 5463490.0}, {"date": "2021-04-26", "close": 65.76, "volume": 6868441.0}, {"date": "2021-04-27", "close": 64.67, "volume": 7278340.0}, {"date": "2021-04-28", "close": 64.44, "volume": 7861262.0}, {"date": "2021-04-29", "close": 63.84, "volume": 9238834.0}, {"date": "2021-04-30", "close": 63.47, "volume": 12994230.0}, {"date": "2021-05-03", "close": 65.8, "volume": 9500200.0}, {"date": "2021-05-04", "close": 65.64, "volume": 9933323.0}, {"date": "2021-05-05", "close": 66.51, "volume": 6911242.0}, {"date": "2021-05-06", "close": 66.54, "volume": 7478830.0}, {"date": "2021-05-07", "close": 66.54, "volume": 5849329.0}, {"date": "2021-05-10", "close": 67.48, "volume": 8646654.0}, {"date": "2021-05-11", "close": 67.22, "volume": 6412022.0}, {"date": "2021-05-12", "close": 67.45, "volume": 8286285.0}, {"date": "2021-05-13", "close": 68.91, "volume": 7189959.0}, {"date": "2021-05-14", "close": 68.53, "volume": 7079213.0}, {"date": "2021-05-17", "close": 69.07, "volume": 6213019.0}, {"date": "2021-05-18", "close": 68.85, "volume": 5885321.0}, {"date": "2021-05-19", "close": 68.5, "volume": 6174072.0}, {"date": "2021-05-20", "close": 69.35, "volume": 6540935.0}, {"date": "2021-05-21", "close": 68.75, "volume": 6478656.0}, {"date": "2021-05-24", "close": 67.43, "volume": 7005125.0}, {"date": "2021-05-25", "close": 66.23, "volume": 9357395.0}, {"date": "2021-05-26", "close": 66.35, "volume": 5932638.0}, {"date": "2021-05-27", "close": 65.9, "volume": 8047699.0}, {"date": "2021-05-28", "close": 66.11, "volume": 5940055.0}, {"date": "2021-06-01", "close": 65.32, "volume": 6573132.0}, {"date": "2021-06-02", "close": 66.03, "volume": 6572676.0}, {"date": "2021-06-03", "close": 66.48, "volume": 6755423.0}, {"date": "2021-06-04", "close": 67.43, "volume": 6342973.0}, {"date": "2021-06-07", "close": 67.42, "volume": 7863335.0}, {"date": "2021-06-08", "close": 67.51, "volume": 5489219.0}, {"date": "2021-06-09", "close": 68.65, "volume": 8434161.0}, {"date": "2021-06-10", "close": 69.29, "volume": 8678419.0}, {"date": "2021-06-11", "close": 68.77, "volume": 6928016.0}, {"date": "2021-06-14", "close": 68.15, "volume": 5319472.0}, {"date": "2021-06-15", "close": 68.09, "volume": 6454167.0}, {"date": "2021-06-16", "close": 67.33, "volume": 12938700.0}, {"date": "2021-06-17", "close": 67.22, "volume": 7015715.0}, {"date": "2021-06-18", "close": 66.61, "volume": 11464710.0}, {"date": "2021-06-21", "close": 67.35, "volume": 5310613.0}, {"date": "2021-06-22", "close": 67.05, "volume": 4796795.0}, {"date": "2021-06-23", "close": 66.65, "volume": 4246810.0}, {"date": "2021-06-24", "close": 67.18, "volume": 5053999.0}, {"date": "2021-06-25", "close": 67.88, "volume": 8078383.0}, {"date": "2021-06-28", "close": 67.7, "volume": 6580310.0}, {"date": "2021-06-29", "close": 67.93, "volume": 4348132.0}, {"date": "2021-06-30", "close": 68.86, "volume": 6010372.0}, {"date": "2021-07-01", "close": 69.13, "volume": 5463979.0}, {"date": "2021-07-02", "close": 69.3, "volume": 3969293.0}, {"date": "2021-07-06", "close": 68.41, "volume": 6169761.0}, {"date": "2021-07-07", "close": 68.36, "volume": 6092473.0}, {"date": "2021-07-08", "close": 67.69, "volume": 4982633.0}, {"date": "2021-07-09", "close": 68.22, "volume": 6419563.0}, {"date": "2021-07-12", "close": 68.07, "volume": 7322466.0}, {"date": "2021-07-13", "close": 68.01, "volume": 4518554.0}, {"date": "2021-07-14", "close": 67.93, "volume": 5950122.0}, {"date": "2021-07-15", "close": 68.3, "volume": 6126992.0}, {"date": "2021-07-16", "close": 68.63, "volume": 5965490.0}, {"date": "2021-07-19", "close": 68.23, "volume": 6054350.0}, {"date": "2021-07-20", "close": 69.16, "volume": 9332631.0}, {"date": "2021-07-21", "close": 68.41, "volume": 5816412.0}, {"date": "2021-07-22", "close": 68.65, "volume": 2901519.0}, {"date": "2021-07-23", "close": 69.02, "volume": 3524311.0}, {"date": "2021-07-26", "close": 68.75, "volume": 4314356.0}, {"date": "2021-07-27", "close": 68.93, "volume": 5812998.0}, {"date": "2021-07-28", "close": 70.06, "volume": 7097186.0}, {"date": "2021-07-29", "close": 69.83, "volume": 7597509.0}, {"date": "2021-07-30", "close": 68.29, "volume": 9619856.0}, {"date": "2021-08-02", "close": 68.35, "volume": 4243043.0}, {"date": "2021-08-03", "close": 69.83, "volume": 5128404.0}, {"date": "2021-08-04", "close": 69.24, "volume": 6846307.0}, {"date": "2021-08-05", "close": 69.3, "volume": 5532345.0}, {"date": "2021-08-06", "close": 68.78, "volume": 3857850.0}, {"date": "2021-08-09", "close": 68.46, "volume": 5160142.0}, {"date": "2021-08-10", "close": 69.24, "volume": 5928258.0}, {"date": "2021-08-11", "close": 69.84, "volume": 9529890.0}, {"date": "2021-08-12", "close": 70.88, "volume": 5907932.0}, {"date": "2021-08-13", "close": 71.16, "volume": 4361771.0}, {"date": "2021-08-16", "close": 71.71, "volume": 8874572.0}, {"date": "2021-08-17", "close": 73.03, "volume": 9000069.0}, {"date": "2021-08-18", "close": 71.96, "volume": 8135287.0}, {"date": "2021-08-19", "close": 71.67, "volume": 5209470.0}, {"date": "2021-08-20", "close": 72.44, "volume": 5646464.0}, {"date": "2021-08-23", "close": 72.55, "volume": 5356262.0}, {"date": "2021-08-24", "close": 72.25, "volume": 4177372.0}, {"date": "2021-08-25", "close": 71.41, "volume": 4989215.0}, {"date": "2021-08-26", "close": 71.43, "volume": 6566865.0}, {"date": "2021-08-27", "close": 71.28, "volume": 5493114.0}, {"date": "2021-08-30", "close": 72.01, "volume": 4494298.0}, {"date": "2021-08-31", "close": 72.78, "volume": 7564552.0}, {"date": "2021-09-01", "close": 71.87, "volume": 5970753.0}, {"date": "2021-09-02", "close": 72.34, "volume": 6774539.0}, {"date": "2021-09-03", "close": 71.96, "volume": 4174385.0}, {"date": "2021-09-07", "close": 71.19, "volume": 6775505.0}, {"date": "2021-09-08", "close": 71.88, "volume": 4510030.0}, {"date": "2021-09-09", "close": 70.61, "volume": 7013695.0}, {"date": "2021-09-10", "close": 70.99, "volume": 5089696.0}, {"date": "2021-09-13", "close": 71.15, "volume": 11048120.0}, {"date": "2021-09-14", "close": 70.45, "volume": 5490336.0}, {"date": "2021-09-15", "close": 71.76, "volume": 7723658.0}, {"date": "2021-09-16", "close": 71.33, "volume": 5306926.0}, {"date": "2021-09-17", "close": 71.61, "volume": 10888340.0}, {"date": "2021-09-20", "close": 70.96, "volume": 9594935.0}, {"date": "2021-09-21", "close": 71.73, "volume": 5896216.0}, {"date": "2021-09-22", "close": 71.38, "volume": 6556960.0}, {"date": "2021-09-23", "close": 71.69, "volume": 5263484.0}, {"date": "2021-09-24", "close": 71.19, "volume": 5023626.0}, {"date": "2021-09-27", "close": 70.41, "volume": 5560476.0}, {"date": "2021-09-28", "close": 69.97, "volume": 6392310.0}, {"date": "2021-09-29", "close": 70.94, "volume": 5436814.0}, {"date": "2021-09-30", "close": 69.85, "volume": 6049919.0}, {"date": "2021-10-01", "close": 68.56, "volume": 9343666.0}, {"date": "2021-10-04", "close": 67.56, "volume": 7560253.0}, {"date": "2021-10-05", "close": 67.4, "volume": 7236740.0}, {"date": "2021-10-06", "close": 67.48, "volume": 6398576.0}, {"date": "2021-10-07", "close": 68.14, "volume": 5349386.0}, {"date": "2021-10-08", "close": 68.05, "volume": 4259030.0}, {"date": "2021-10-11", "close": 68.08, "volume": 3315630.0}, {"date": "2021-10-12", "close": 67.37, "volume": 8855983.0}, {"date": "2021-10-13", "close": 67.63, "volume": 4760990.0}, {"date": "2021-10-14", "close": 68.15, "volume": 7165942.0}, {"date": "2021-10-15", "close": 67.63, "volume": 4327067.0}, {"date": "2021-10-18", "close": 65.9, "volume": 7576379.0}, {"date": "2021-10-19", "close": 66.9, "volume": 5889664.0}, {"date": "2021-10-20", "close": 66.86, "volume": 4878516.0}, {"date": "2021-10-21", "close": 66.99, "volume": 5013677.0}, {"date": "2021-10-22", "close": 67.24, "volume": 4501244.0}, {"date": "2021-10-25", "close": 67.67, "volume": 6069874.0}, {"date": "2021-10-26", "close": 67.73, "volume": 4948742.0}, {"date": "2021-10-27", "close": 66.77, "volume": 4887672.0}, {"date": "2021-10-28", "close": 67.34, "volume": 5884835.0}, {"date": "2021-10-29", "close": 64.88, "volume": 14181130.0}, {"date": "2021-11-01", "close": 65.64, "volume": 7254027.0}, {"date": "2021-11-02", "close": 65.9, "volume": 8954533.0}, {"date": "2021-11-03", "close": 67.41, "volume": 8654113.0}, {"date": "2021-11-04", "close": 66.47, "volume": 6522917.0}, {"date": "2021-11-05", "close": 66.32, "volume": 6519261.0}, {"date": "2021-11-08", "close": 65.97, "volume": 5217775.0}, {"date": "2021-11-09", "close": 66.15, "volume": 5401681.0}, {"date": "2021-11-10", "close": 67.32, "volume": 6888138.0}, {"date": "2021-11-11", "close": 67.43, "volume": 3513722.0}, {"date": "2021-11-12", "close": 67.48, "volume": 8214754.0}, {"date": "2021-11-15", "close": 67.2, "volume": 4911032.0}, {"date": "2021-11-16", "close": 66.89, "volume": 6474193.0}, {"date": "2021-11-17", "close": 67.46, "volume": 7771460.0}, {"date": "2021-11-18", "close": 67.79, "volume": 8873849.0}, {"date": "2021-11-19", "close": 68.69, "volume": 8629077.0}, {"date": "2021-11-22", "close": 69.97, "volume": 8952034.0}, {"date": "2021-11-23", "close": 70.63, "volume": 7100576.0}, {"date": "2021-11-24", "close": 70.07, "volume": 6737533.0}, {"date": "2021-11-26", "close": 70.27, "volume": 5659473.0}, {"date": "2021-11-29", "close": 70.65, "volume": 8902529.0}, {"date": "2021-11-30", "close": 68.93, "volume": 15465600.0}, {"date": "2021-12-01", "close": 68.93, "volume": 8518463.0}, {"date": "2021-12-02", "close": 69.67, "volume": 9411737.0}, {"date": "2021-12-03", "close": 69.56, "volume": 8328150.0}, {"date": "2021-12-06", "close": 69.5, "volume": 7049396.0}, {"date": "2021-12-07", "close": 69.65, "volume": 6438087.0}, {"date": "2021-12-08", "close": 69.71, "volume": 6386939.0}, {"date": "2021-12-09", "close": 70.3, "volume": 5829257.0}, {"date": "2021-12-10", "close": 70.25, "volume": 5352469.0}, {"date": "2021-12-13", "close": 70.61, "volume": 6883573.0}, {"date": "2021-12-14", "close": 70.52, "volume": 7244892.0}, {"date": "2021-12-15", "close": 71.21, "volume": 8040344.0}, {"date": "2021-12-16", "close": 72.31, "volume": 10529970.0}, {"date": "2021-12-17", "close": 72.21, "volume": 12292450.0}, {"date": "2021-12-20", "close": 72.47, "volume": 7616931.0}, {"date": "2021-12-21", "close": 71.84, "volume": 8786714.0}, {"date": "2021-12-22", "close": 72.43, "volume": 6015407.0}, {"date": "2021-12-23", "close": 72.48, "volume": 5096606.0}, {"date": "2021-12-27", "close": 72.87, "volume": 4298895.0}, {"date": "2021-12-28", "close": 72.97, "volume": 3802887.0}, {"date": "2021-12-29", "close": 73.64, "volume": 5893958.0}, {"date": "2021-12-30", "close": 73.36, "volume": 3238746.0}, {"date": "2021-12-31", "close": 72.61, "volume": 5736865.0}, {"date": "2022-01-03", "close": 72.58, "volume": 6622776.0}, {"date": "2022-01-04", "close": 72.21, "volume": 6784101.0}, {"date": "2022-01-05", "close": 72.18, "volume": 7799519.0}, {"date": "2022-01-06", "close": 71.59, "volume": 7368416.0}, {"date": "2022-01-07", "close": 71.26, "volume": 7119572.0}, {"date": "2022-01-10", "close": 72.09, "volume": 10362340.0}, {"date": "2022-01-11", "close": 72.37, "volume": 8932033.0}, {"date": "2022-01-12", "close": 72.25, "volume": 7206244.0}, {"date": "2022-01-13", "close": 71.88, "volume": 6711260.0}, {"date": "2022-01-14", "close": 71.77, "volume": 8344773.0}, {"date": "2022-01-18", "close": 70.43, "volume": 8987261.0}, {"date": "2022-01-19", "close": 69.07, "volume": 8217653.0}, {"date": "2022-01-20", "close": 67.81, "volume": 8639754.0}, {"date": "2022-01-21", "close": 68.51, "volume": 14843170.0}, {"date": "2022-01-24", "close": 68.57, "volume": 12910020.0}, {"date": "2022-01-25", "close": 68.84, "volume": 9239384.0}, {"date": "2022-01-26", "close": 67.34, "volume": 11280360.0}, {"date": "2022-01-27", "close": 67.27, "volume": 9325110.0}, {"date": "2022-01-28", "close": 68.86, "volume": 11514070.0}, {"date": "2022-01-31", "close": 68.68, "volume": 9252701.0}, {"date": "2022-02-01", "close": 68.47, "volume": 10463740.0}, {"date": "2022-02-02", "close": 65.82, "volume": 18364960.0}, {"date": "2022-02-03", "close": 65.39, "volume": 12479460.0}, {"date": "2022-02-04", "close": 63.9, "volume": 12392840.0}, {"date": "2022-02-07", "close": 63.76, "volume": 14361360.0}, {"date": "2022-02-08", "close": 63.7, "volume": 12044780.0}, {"date": "2022-02-09", "close": 63.38, "volume": 13164760.0}, {"date": "2022-02-10", "close": 61.79, "volume": 14977960.0}, {"date": "2022-02-11", "close": 62.07, "volume": 13195450.0}, {"date": "2022-02-14", "close": 61.11, "volume": 11343490.0}, {"date": "2022-02-15", "close": 61.33, "volume": 10515420.0}, {"date": "2022-02-16", "close": 61.9, "volume": 21855870.0}, {"date": "2022-02-17", "close": 61.29, "volume": 13338230.0}, {"date": "2022-02-18", "close": 61.05, "volume": 11930680.0}, {"date": "2022-02-22", "close": 60.98, "volume": 10781700.0}, {"date": "2022-02-23", "close": 61.35, "volume": 9674356.0}, {"date": "2022-02-24", "close": 60.61, "volume": 14849950.0}, {"date": "2022-02-25", "close": 61.12, "volume": 13132970.0}, {"date": "2022-02-28", "close": 60.4, "volume": 13490570.0}, {"date": "2022-03-01", "close": 60.26, "volume": 10694890.0}, {"date": "2022-03-02", "close": 61.24, "volume": 14342160.0}, {"date": "2022-03-03", "close": 61.71, "volume": 13023090.0}, {"date": "2022-03-04", "close": 61.86, "volume": 9384636.0}, {"date": "2022-03-07", "close": 60.26, "volume": 18455210.0}, {"date": "2022-03-08", "close": 59.54, "volume": 13889650.0}, {"date": "2022-03-09", "close": 59.0, "volume": 13681990.0}, {"date": "2022-03-10", "close": 57.92, "volume": 13243690.0}, {"date": "2022-03-11", "close": 58.0, "volume": 13007630.0}, {"date": "2022-03-14", "close": 58.15, "volume": 12539110.0}, {"date": "2022-03-15", "close": 58.32, "volume": 10794640.0}, {"date": "2022-03-16", "close": 57.97, "volume": 13871640.0}, {"date": "2022-03-17", "close": 59.2, "volume": 12471950.0}, {"date": "2022-03-18", "close": 59.42, "volume": 18199340.0}, {"date": "2022-03-21", "close": 59.66, "volume": 8060644.0}, {"date": "2022-03-22", "close": 59.98, "volume": 8847665.0}, {"date": "2022-03-23", "close": 58.85, "volume": 9088932.0}, {"date": "2022-03-24", "close": 59.14, "volume": 7940013.0}, {"date": "2022-03-25", "close": 58.91, "volume": 9333852.0}, {"date": "2022-03-28", "close": 59.18, "volume": 10549410.0}, {"date": "2022-03-29", "close": 60.53, "volume": 8051092.0}, {"date": "2022-03-30", "close": 59.66, "volume": 8613991.0}, {"date": "2022-03-31", "close": 59.45, "volume": 8226293.0}, {"date": "2022-04-01", "close": 59.67, "volume": 8550985.0}, {"date": "2022-04-04", "close": 60.67, "volume": 9041750.0}, {"date": "2022-04-05", "close": 59.75, "volume": 7067175.0}, {"date": "2022-04-06", "close": 60.82, "volume": 7155259.0}, {"date": "2022-04-07", "close": 60.99, "volume": 9370094.0}, {"date": "2022-04-08", "close": 62.3, "volume": 10653600.0}, {"date": "2022-04-11", "close": 61.89, "volume": 8094320.0}, {"date": "2022-04-12", "close": 61.63, "volume": 7750646.0}, {"date": "2022-04-13", "close": 62.06, "volume": 6879571.0}, {"date": "2022-04-14", "close": 61.82, "volume": 9750004.0}, {"date": "2022-04-18", "close": 61.58, "volume": 5981221.0}, {"date": "2022-04-19", "close": 62.78, "volume": 6178906.0}, {"date": "2022-04-20", "close": 63.6, "volume": 7638780.0}, {"date": "2022-04-21", "close": 63.75, "volume": 6674128.0}, {"date": "2022-04-22", "close": 62.25, "volume": 7661957.0}, {"date": "2022-04-25", "close": 62.65, "volume": 7457874.0}, {"date": "2022-04-26", "close": 61.77, "volume": 6926447.0}, {"date": "2022-04-27", "close": 61.59, "volume": 7863204.0}, {"date": "2022-04-28", "close": 61.56, "volume": 10787450.0}, {"date": "2022-04-29", "close": 59.34, "volume": 10455780.0}, {"date": "2022-05-02", "close": 60.31, "volume": 9473976.0}, {"date": "2022-05-03", "close": 60.33, "volume": 10384430.0}, {"date": "2022-05-04", "close": 62.08, "volume": 8087821.0}, {"date": "2022-05-05", "close": 61.35, "volume": 8767258.0}, {"date": "2022-05-06", "close": 61.18, "volume": 7468253.0}, {"date": "2022-05-09", "close": 61.68, "volume": 9294018.0}, {"date": "2022-05-10", "close": 61.78, "volume": 9721805.0}, {"date": "2022-05-11", "close": 60.56, "volume": 10224210.0}, {"date": "2022-05-12", "close": 62.48, "volume": 9727877.0}, {"date": "2022-05-13", "close": 62.37, "volume": 9515192.0}, {"date": "2022-05-16", "close": 62.24, "volume": 6157495.0}, {"date": "2022-05-17", "close": 63.18, "volume": 5607743.0}, {"date": "2022-05-18", "close": 63.22, "volume": 9583929.0}, {"date": "2022-05-19", "close": 63.27, "volume": 8833573.0}, {"date": "2022-05-20", "close": 63.84, "volume": 6814570.0}, {"date": "2022-05-23", "close": 63.66, "volume": 7256768.0}, {"date": "2022-05-24", "close": 64.35, "volume": 8263187.0}, {"date": "2022-05-25", "close": 65.01, "volume": 7112390.0}, {"date": "2022-05-26", "close": 64.47, "volume": 5730796.0}, {"date": "2022-05-27", "close": 64.8, "volume": 6436149.0}, {"date": "2022-05-31", "close": 64.85, "volume": 13781920.0}, {"date": "2022-06-01", "close": 64.77, "volume": 5797686.0}, {"date": "2022-06-02", "close": 63.46, "volume": 7859953.0}, {"date": "2022-06-03", "close": 63.45, "volume": 5228730.0}, {"date": "2022-06-06", "close": 62.03, "volume": 7865977.0}, {"date": "2022-06-07", "close": 62.54, "volume": 6841027.0}, {"date": "2022-06-08", "close": 62.38, "volume": 7248314.0}, {"date": "2022-06-09", "close": 61.18, "volume": 5242250.0}, {"date": "2022-06-10", "close": 60.74, "volume": 8155716.0}, {"date": "2022-06-13", "close": 59.15, "volume": 9646100.0}, {"date": "2022-06-14", "close": 57.79, "volume": 10073750.0}, {"date": "2022-06-15", "close": 58.39, "volume": 6498135.0}, {"date": "2022-06-16", "close": 57.72, "volume": 9482242.0}, {"date": "2022-06-17", "close": 58.53, "volume": 13726700.0}, {"date": "2022-06-21", "close": 60.51, "volume": 9173011.0}, {"date": "2022-06-22", "close": 61.51, "volume": 9045582.0}, {"date": "2022-06-23", "close": 62.58, "volume": 6992853.0}, {"date": "2022-06-24", "close": 63.08, "volume": 9207746.0}, {"date": "2022-06-27", "close": 62.83, "volume": 6586902.0}, {"date": "2022-06-28", "close": 62.21, "volume": 6165289.0}, {"date": "2022-06-29", "close": 62.48, "volume": 5800403.0}, {"date": "2022-06-30", "close": 61.81, "volume": 6411921.0}, {"date": "2022-07-01", "close": 62.36, "volume": 5207656.0}, {"date": "2022-07-05", "close": 62.34, "volume": 5216038.0}, {"date": "2022-07-06", "close": 62.73, "volume": 5888164.0}, {"date": "2022-07-07", "close": 62.72, "volume": 6242551.0}, {"date": "2022-07-08", "close": 62.84, "volume": 4162078.0}, {"date": "2022-07-11", "close": 62.66, "volume": 3479245.0}, {"date": "2022-07-12", "close": 62.34, "volume": 6098341.0}, {"date": "2022-07-13", "close": 62.46, "volume": 6162898.0}, {"date": "2022-07-14", "close": 61.81, "volume": 4969454.0}, {"date": "2022-07-15", "close": 62.6, "volume": 5909004.0}, {"date": "2022-07-18", "close": 60.9, "volume": 5608429.0}, {"date": "2022-07-19", "close": 62.12, "volume": 6080570.0}, {"date": "2022-07-20", "close": 61.55, "volume": 5378588.0}, {"date": "2022-07-21", "close": 61.01, "volume": 6007658.0}, {"date": "2022-07-22", "close": 60.8, "volume": 4588809.0}, {"date": "2022-07-25", "close": 60.75, "volume": 4990033.0}, {"date": "2022-07-26", "close": 60.62, "volume": 5597220.0}, {"date": "2022-07-27", "close": 60.9, "volume": 7935610.0}, {"date": "2022-07-28", "close": 60.4, "volume": 6814989.0}, {"date": "2022-07-29", "close": 59.75, "volume": 10063740.0}, {"date": "2022-08-01", "close": 59.6, "volume": 6742374.0}, {"date": "2022-08-02", "close": 59.54, "volume": 5981575.0}, {"date": "2022-08-03", "close": 62.27, "volume": 10066680.0}, {"date": "2022-08-04", "close": 61.91, "volume": 5520495.0}, {"date": "2022-08-05", "close": 61.09, "volume": 6039822.0}, {"date": "2022-08-08", "close": 61.6, "volume": 5857705.0}, {"date": "2022-08-09", "close": 62.0, "volume": 5153412.0}, {"date": "2022-08-10", "close": 63.14, "volume": 8275029.0}, {"date": "2022-08-11", "close": 62.45, "volume": 5216551.0}, {"date": "2022-08-12", "close": 62.96, "volume": 3997794.0}, {"date": "2022-08-15", "close": 66.21, "volume": 12381010.0}, {"date": "2022-08-16", "close": 66.33, "volume": 7067997.0}, {"date": "2022-08-17", "close": 66.02, "volume": 6515295.0}, {"date": "2022-08-18", "close": 65.18, "volume": 5178319.0}, {"date": "2022-08-19", "close": 65.34, "volume": 5259123.0}, {"date": "2022-08-22", "close": 64.36, "volume": 5224790.0}, {"date": "2022-08-23", "close": 63.68, "volume": 4723746.0}, {"date": "2022-08-24", "close": 63.62, "volume": 3808022.0}, {"date": "2022-08-25", "close": 63.59, "volume": 3784698.0}, {"date": "2022-08-26", "close": 62.37, "volume": 5501273.0}, {"date": "2022-08-29", "close": 62.45, "volume": 5220029.0}, {"date": "2022-08-30", "close": 62.5, "volume": 5584796.0}, {"date": "2022-08-31", "close": 63.47, "volume": 8341624.0}, {"date": "2022-09-01", "close": 64.95, "volume": 6269595.0}, {"date": "2022-09-02", "close": 63.82, "volume": 6737283.0}, {"date": "2022-09-06", "close": 63.39, "volume": 7377500.0}, {"date": "2022-09-07", "close": 64.79, "volume": 9626643.0}, {"date": "2022-09-08", "close": 65.1, "volume": 8278399.0}, {"date": "2022-09-09", "close": 65.28, "volume": 6497023.0}, {"date": "2022-09-12", "close": 68.01, "volume": 18777870.0}, {"date": "2022-09-13", "close": 65.1, "volume": 11799360.0}, {"date": "2022-09-14", "close": 65.18, "volume": 9113211.0}, {"date": "2022-09-15", "close": 65.0, "volume": 7088500.0}, {"date": "2022-09-16", "close": 65.6, "volume": 11766020.0}, {"date": "2022-09-19", "close": 65.82, "volume": 6162690.0}, {"date": "2022-09-20", "close": 64.58, "volume": 6958886.0}, {"date": "2022-09-21", "close": 63.5, "volume": 8776645.0}, {"date": "2022-09-22", "close": 63.77, "volume": 6111858.0}, {"date": "2022-09-23", "close": 62.86, "volume": 7603791.0}, {"date": "2022-09-26", "close": 62.34, "volume": 6141351.0}, {"date": "2022-09-27", "close": 62.63, "volume": 7126010.0}, {"date": "2022-09-28", "close": 63.93, "volume": 7567551.0}, {"date": "2022-09-29", "close": 63.07, "volume": 8431237.0}, {"date": "2022-09-30", "close": 61.69, "volume": 8794843.0}, {"date": "2022-10-03", "close": 62.32, "volume": 8094076.0}, {"date": "2022-10-04", "close": 65.31, "volume": 11966040.0}, {"date": "2022-10-05", "close": 65.45, "volume": 5802318.0}, {"date": "2022-10-06", "close": 64.95, "volume": 5622487.0}, {"date": "2022-10-07", "close": 64.29, "volume": 6723216.0}, {"date": "2022-10-10", "close": 64.46, "volume": 4328504.0}, {"date": "2022-10-11", "close": 65.67, "volume": 7154536.0}, {"date": "2022-10-12", "close": 65.39, "volume": 6406215.0}, {"date": "2022-10-13", "close": 66.46, "volume": 7690359.0}, {"date": "2022-10-14", "close": 66.17, "volume": 7892191.0}, {"date": "2022-10-17", "close": 66.38, "volume": 5799578.0}, {"date": "2022-10-18", "close": 66.87, "volume": 6802276.0}, {"date": "2022-10-19", "close": 66.19, "volume": 7058586.0}, {"date": "2022-10-20", "close": 66.16, "volume": 6384252.0}, {"date": "2022-10-21", "close": 67.79, "volume": 7814764.0}, {"date": "2022-10-24", "close": 69.0, "volume": 7133103.0}, {"date": "2022-10-25", "close": 69.6, "volume": 6711788.0}, {"date": "2022-10-26", "close": 70.82, "volume": 8763945.0}, {"date": "2022-10-27", "close": 70.2, "volume": 8881238.0}, {"date": "2022-10-28", "close": 79.27, "volume": 27665660.0}, {"date": "2022-10-31", "close": 78.46, "volume": 14674330.0}, {"date": "2022-11-01", "close": 79.34, "volume": 10553080.0}, {"date": "2022-11-02", "close": 77.88, "volume": 9785887.0}, {"date": "2022-11-03", "close": 79.46, "volume": 8261087.0}, {"date": "2022-11-04", "close": 80.34, "volume": 9103264.0}, {"date": "2022-11-07", "close": 81.46, "volume": 8989302.0}, {"date": "2022-11-08", "close": 82.23, "volume": 9344374.0}, {"date": "2022-11-09", "close": 82.32, "volume": 10316540.0}, {"date": "2022-11-10", "close": 82.6, "volume": 9397262.0}, {"date": "2022-11-11", "close": 81.82, "volume": 11413400.0}, {"date": "2022-11-14", "close": 82.85, "volume": 7665185.0}, {"date": "2022-11-15", "close": 83.0, "volume": 7121026.0}, {"date": "2022-11-16", "close": 82.88, "volume": 6280462.0}, {"date": "2022-11-17", "close": 83.62, "volume": 5759620.0}, {"date": "2022-11-18", "close": 83.62, "volume": 7276411.0}, {"date": "2022-11-21", "close": 84.35, "volume": 6348095.0}, {"date": "2022-11-22", "close": 85.23, "volume": 7357716.0}, {"date": "2022-11-23", "close": 85.42, "volume": 4680778.0}, {"date": "2022-11-25", "close": 86.26, "volume": 4028739.0}, {"date": "2022-11-28", "close": 85.21, "volume": 9253951.0}, {"date": "2022-11-29", "close": 85.76, "volume": 6155566.0}, {"date": "2022-11-30", "close": 87.83, "volume": 14657480.0}, {"date": "2022-12-01", "close": 87.9, "volume": 8220595.0}, {"date": "2022-12-02", "close": 89.03, "volume": 6730367.0}, {"date": "2022-12-05", "close": 87.98, "volume": 6811532.0}, {"date": "2022-12-06", "close": 87.96, "volume": 6760661.0}, {"date": "2022-12-07", "close": 87.79, "volume": 8861858.0}, {"date": "2022-12-08", "close": 89.47, "volume": 6392403.0}, {"date": "2022-12-09", "close": 87.97, "volume": 8276293.0}, {"date": "2022-12-12", "close": 88.54, "volume": 5968636.0}, {"date": "2022-12-13", "close": 88.75, "volume": 8462162.0}, {"date": "2022-12-14", "close": 88.4, "volume": 8643534.0}, {"date": "2022-12-15", "close": 86.58, "volume": 9898601.0}, {"date": "2022-12-16", "close": 86.76, "volume": 28312980.0}, {"date": "2022-12-19", "close": 86.42, "volume": 5834828.0}, {"date": "2022-12-20", "close": 84.77, "volume": 10999000.0}, {"date": "2022-12-21", "close": 85.27, "volume": 5320945.0}, {"date": "2022-12-22", "close": 85.28, "volume": 4698821.0}, {"date": "2022-12-23", "close": 84.75, "volume": 3955516.0}, {"date": "2022-12-27", "close": 85.01, "volume": 3455858.0}, {"date": "2022-12-28", "close": 84.57, "volume": 3286089.0}, {"date": "2022-12-29", "close": 85.26, "volume": 3464099.0}, {"date": "2022-12-30", "close": 85.85, "volume": 3830991.0}, {"date": "2023-01-03", "close": 85.39, "volume": 6050632.0}, {"date": "2023-01-04", "close": 85.5, "volume": 5713869.0}, {"date": "2023-01-05", "close": 85.85, "volume": 5710937.0}, {"date": "2023-01-06", "close": 88.08, "volume": 5939532.0}, {"date": "2023-01-09", "close": 85.1, "volume": 5435709.0}, {"date": "2023-01-10", "close": 87.14, "volume": 5034520.0}, {"date": "2023-01-11", "close": 87.19, "volume": 5947077.0}, {"date": "2023-01-12", "close": 85.72, "volume": 6013291.0}, {"date": "2023-01-13", "close": 86.27, "volume": 5305720.0}, {"date": "2023-01-17", "close": 85.41, "volume": 5959790.0}, {"date": "2023-01-18", "close": 83.74, "volume": 6374849.0}, {"date": "2023-01-19", "close": 83.62, "volume": 6922528.0}, {"date": "2023-01-20", "close": 83.01, "volume": 16678600.0}, {"date": "2023-01-23", "close": 83.23, "volume": 5673156.0}, {"date": "2023-01-24", "close": 84.02, "volume": 4776447.0}, {"date": "2023-01-25", "close": 84.07, "volume": 3892838.0}, {"date": "2023-01-26", "close": 83.62, "volume": 3670867.0}, {"date": "2023-01-27", "close": 83.73, "volume": 4108412.0}, {"date": "2023-01-30", "close": 83.35, "volume": 7283048.0}, {"date": "2023-01-31", "close": 83.94, "volume": 9621752.0}, {"date": "2023-02-01", "close": 84.0, "volume": 6673648.0}, {"date": "2023-02-02", "close": 81.39, "volume": 10933780.0}, {"date": "2023-02-03", "close": 84.5, "volume": 12852400.0}, {"date": "2023-02-06", "close": 86.36, "volume": 7611135.0}, {"date": "2023-02-07", "close": 86.05, "volume": 7298804.0}, {"date": "2023-02-08", "close": 85.67, "volume": 7376596.0}, {"date": "2023-02-09", "close": 85.53, "volume": 6656819.0}, {"date": "2023-02-10", "close": 86.7, "volume": 5522187.0}, {"date": "2023-02-13", "close": 87.49, "volume": 5801725.0}, {"date": "2023-02-14", "close": 85.68, "volume": 7206203.0}, {"date": "2023-02-15", "close": 85.05, "volume": 5614951.0}, {"date": "2023-02-16", "close": 83.39, "volume": 5760563.0}, {"date": "2023-02-17", "close": 84.76, "volume": 6306264.0}, {"date": "2023-02-21", "close": 84.64, "volume": 6085631.0}, {"date": "2023-02-22", "close": 83.5, "volume": 4986884.0}, {"date": "2023-02-23", "close": 82.54, "volume": 5344979.0}, {"date": "2023-02-24", "close": 80.66, "volume": 6289964.0}, {"date": "2023-02-27", "close": 80.89, "volume": 4930041.0}, {"date": "2023-02-28", "close": 80.53, "volume": 5808885.0}, {"date": "2023-03-01", "close": 79.59, "volume": 5269941.0}, {"date": "2023-03-02", "close": 79.62, "volume": 3459569.0}, {"date": "2023-03-03", "close": 81.07, "volume": 4915444.0}, {"date": "2023-03-06", "close": 81.11, "volume": 4500484.0}, {"date": "2023-03-07", "close": 80.28, "volume": 6112573.0}, {"date": "2023-03-08", "close": 80.2, "volume": 3859680.0}, {"date": "2023-03-09", "close": 78.95, "volume": 7500053.0}, {"date": "2023-03-10", "close": 79.5, "volume": 6203914.0}, {"date": "2023-03-13", "close": 79.51, "volume": 6845669.0}, {"date": "2023-03-14", "close": 79.77, "volume": 5499121.0}, {"date": "2023-03-15", "close": 79.65, "volume": 4875419.0}, {"date": "2023-03-16", "close": 79.85, "volume": 7274465.0}, {"date": "2023-03-17", "close": 77.31, "volume": 16828080.0}, {"date": "2023-03-20", "close": 79.46, "volume": 4672679.0}, {"date": "2023-03-21", "close": 79.14, "volume": 4744836.0}, {"date": "2023-03-22", "close": 77.81, "volume": 4909540.0}, {"date": "2023-03-23", "close": 78.76, "volume": 5015742.0}, {"date": "2023-03-24", "close": 80.0, "volume": 4807017.0}, {"date": "2023-03-27", "close": 79.58, "volume": 4444950.0}, {"date": "2023-03-28", "close": 80.97, "volume": 4154918.0}, {"date": "2023-03-29", "close": 81.29, "volume": 5469280.0}, {"date": "2023-03-30", "close": 81.45, "volume": 3822725.0}, {"date": "2023-03-31", "close": 82.97, "volume": 7135830.0}, {"date": "2023-04-03", "close": 83.24, "volume": 5083675.0}, {"date": "2023-04-04", "close": 82.12, "volume": 4490721.0}, {"date": "2023-04-05", "close": 83.65, "volume": 4615196.0}, {"date": "2023-04-06", "close": 83.37, "volume": 3729061.0}, {"date": "2023-04-10", "close": 82.6, "volume": 3465548.0}, {"date": "2023-04-11", "close": 82.54, "volume": 3669443.0}, {"date": "2023-04-12", "close": 82.16, "volume": 5146730.0}, {"date": "2023-04-13", "close": 83.27, "volume": 4224736.0}, {"date": "2023-04-14", "close": 83.0, "volume": 4886601.0}, {"date": "2023-04-17", "close": 83.63, "volume": 4444671.0}, {"date": "2023-04-18", "close": 83.78, "volume": 4284058.0}, {"date": "2023-04-19", "close": 84.11, "volume": 3112324.0}, {"date": "2023-04-20", "close": 84.69, "volume": 5927758.0}, {"date": "2023-04-21", "close": 86.57, "volume": 8039535.0}, {"date": "2023-04-24", "close": 86.7, "volume": 6630846.0}, {"date": "2023-04-25", "close": 85.59, "volume": 5378614.0}, {"date": "2023-04-26", "close": 83.74, "volume": 4439499.0}, {"date": "2023-04-27", "close": 83.55, "volume": 8658988.0}, {"date": "2023-04-28", "close": 82.21, "volume": 10709410.0}, {"date": "2023-05-01", "close": 81.42, "volume": 5561392.0}, {"date": "2023-05-02", "close": 80.44, "volume": 5647923.0}, {"date": "2023-05-03", "close": 79.45, "volume": 5057565.0}, {"date": "2023-05-04", "close": 78.52, "volume": 4564159.0}, {"date": "2023-05-05", "close": 79.75, "volume": 4613704.0}, {"date": "2023-05-08", "close": 78.59, "volume": 3823590.0}, {"date": "2023-05-09", "close": 78.8, "volume": 4546645.0}, {"date": "2023-05-10", "close": 78.11, "volume": 5614104.0}, {"date": "2023-05-11", "close": 78.7, "volume": 5123741.0}, {"date": "2023-05-12", "close": 78.17, "volume": 3519067.0}, {"date": "2023-05-15", "close": 78.38, "volume": 2723343.0}, {"date": "2023-05-16", "close": 78.32, "volume": 5765332.0}, {"date": "2023-05-17", "close": 78.81, "volume": 5507045.0}, {"date": "2023-05-18", "close": 78.21, "volume": 5049855.0}, {"date": "2023-05-19", "close": 78.845, "volume": 5694350.0}, {"date": "2023-05-22", "close": 78.62, "volume": 3559625.0}, {"date": "2023-05-23", "close": 78.58, "volume": 4542896.0}, {"date": "2023-05-24", "close": 79.05, "volume": 5863905.0}, {"date": "2023-05-25", "close": 77.65, "volume": 8118148.0}, {"date": "2023-05-26", "close": 77.09, "volume": 5439022.0}, {"date": "2023-05-30", "close": 76.33, "volume": 5038456.0}, {"date": "2023-05-31", "close": 76.94, "volume": 8073195.0}, {"date": "2023-06-01", "close": 76.21, "volume": 5031234.0}, {"date": "2023-06-02", "close": 77.89, "volume": 4877195.0}, {"date": "2023-06-05", "close": 77.72, "volume": 5744122.0}, {"date": "2023-06-06", "close": 76.2, "volume": 5408479.0}, {"date": "2023-06-07", "close": 76.08, "volume": 7037539.0}, {"date": "2023-06-08", "close": 78.4, "volume": 8860670.0}, {"date": "2023-06-09", "close": 78.12, "volume": 6375501.0}, {"date": "2023-06-12", "close": 77.86, "volume": 5687482.0}, {"date": "2023-06-13", "close": 78.45, "volume": 4920512.0}, {"date": "2023-06-14", "close": 77.95, "volume": 6069411.0}, {"date": "2023-06-15", "close": 79.0, "volume": 6526216.0}, {"date": "2023-06-16", "close": 78.86, "volume": 13982720.0}, {"date": "2023-06-20", "close": 77.71, "volume": 5410061.0}, {"date": "2023-06-21", "close": 77.61, "volume": 5342319.0}, {"date": "2023-06-22", "close": 78.11, "volume": 3408858.0}, {"date": "2023-06-23", "close": 77.47, "volume": 4815731.0}, {"date": "2023-06-26", "close": 76.56, "volume": 6106237.0}, {"date": "2023-06-27", "close": 76.01, "volume": 5111206.0}, {"date": "2023-06-28", "close": 76.18, "volume": 4486929.0}, {"date": "2023-06-29", "close": 76.01, "volume": 5296008.0}, {"date": "2023-06-30", "close": 77.07, "volume": 6017248.0}, {"date": "2023-07-03", "close": 76.715, "volume": 3435057.0}, {"date": "2023-07-05", "close": 77.24, "volume": 5308332.0}, {"date": "2023-07-06", "close": 76.24, "volume": 5020781.0}, {"date": "2023-07-07", "close": 74.42, "volume": 6550657.0}, {"date": "2023-07-10", "close": 75.69, "volume": 5554910.0}, {"date": "2023-07-11", "close": 76.12, "volume": 3530239.0}, {"date": "2023-07-12", "close": 76.38, "volume": 5185153.0}, {"date": "2023-07-13", "close": 76.71, "volume": 3341667.0}, {"date": "2023-07-14", "close": 77.19, "volume": 6072293.0}, {"date": "2023-07-17", "close": 77.48, "volume": 4954592.0}, {"date": "2023-07-18", "close": 78.22, "volume": 5245145.0}, {"date": "2023-07-19", "close": 78.96, "volume": 5351637.0}, {"date": "2023-07-20", "close": 79.94, "volume": 6046049.0}, {"date": "2023-07-21", "close": 80.64, "volume": 14984370.0}, {"date": "2023-07-24", "close": 77.66, "volume": 11334050.0}, {"date": "2023-07-25", "close": 77.23, "volume": 5298431.0}, {"date": "2023-07-26", "close": 77.19, "volume": 4049720.0}, {"date": "2023-07-27", "close": 76.51, "volume": 6258578.0}, {"date": "2023-07-28", "close": 76.86, "volume": 5026550.0}, {"date": "2023-07-31", "close": 76.14, "volume": 6059581.0}, {"date": "2023-08-01", "close": 75.68, "volume": 4025933.0}, {"date": "2023-08-02", "close": 75.68, "volume": 5325487.0}, {"date": "2023-08-03", "close": 75.53, "volume": 5748804.0}, {"date": "2023-08-04", "close": 78.68, "volume": 9062442.0}, {"date": "2023-08-07", "close": 80.67, "volume": 6831501.0}, {"date": "2023-08-08", "close": 80.08, "volume": 5546495.0}, {"date": "2023-08-09", "close": 80.17, "volume": 4551333.0}, {"date": "2023-08-10", "close": 80.0, "volume": 3776325.0}, {"date": "2023-08-11", "close": 80.0, "volume": 3383722.0}, {"date": "2023-08-14", "close": 79.85, "volume": 3681994.0}, {"date": "2023-08-15", "close": 79.64, "volume": 3798828.0}, {"date": "2023-08-16", "close": 78.0, "volume": 7264693.0}, {"date": "2023-08-17", "close": 76.5, "volume": 5741193.0}, {"date": "2023-08-18", "close": 75.88, "volume": 6483931.0}, {"date": "2023-08-21", "close": 75.94, "volume": 5359172.0}, {"date": "2023-08-22", "close": 76.35, "volume": 4536485.0}, {"date": "2023-08-23", "close": 77.04, "volume": 7422835.0}, {"date": "2023-08-24", "close": 76.33, "volume": 4793948.0}, {"date": "2023-08-25", "close": 76.86, "volume": 3773271.0}, {"date": "2023-08-28", "close": 77.04, "volume": 2783563.0}, {"date": "2023-08-29", "close": 78.21, "volume": 4156307.0}, {"date": "2023-08-30", "close": 77.66, "volume": 3298134.0}, {"date": "2023-08-31", "close": 76.48, "volume": 9200069.0}, {"date": "2023-09-01", "close": 76.65, "volume": 2993042.0}, {"date": "2023-09-05", "close": 75.16, "volume": 6045567.0}, {"date": "2023-09-06", "close": 74.24, "volume": 5753846.0}, {"date": "2023-09-07", "close": 73.94, "volume": 6586147.0}, {"date": "2023-09-08", "close": 76.0, "volume": 6695505.0}, {"date": "2023-09-11", "close": 77.04, "volume": 8053756.0}, {"date": "2023-09-12", "close": 76.8, "volume": 4181296.0}, {"date": "2023-09-13", "close": 77.31, "volume": 4407900.0}, {"date": "2023-09-14", "close": 77.36, "volume": 4424387.0}, {"date": "2023-09-15", "close": 75.67, "volume": 11145110.0}, {"date": "2023-09-18", "close": 75.62, "volume": 3337942.0}, {"date": "2023-09-19", "close": 75.77, "volume": 4002720.0}, {"date": "2023-09-20", "close": 75.82, "volume": 4826589.0}, {"date": "2023-09-21", "close": 75.27, "volume": 5272598.0}, {"date": "2023-09-22", "close": 75.01, "volume": 4351920.0}, {"date": "2023-09-25", "close": 74.83, "volume": 3885751.0}, {"date": "2023-09-26", "close": 75.53, "volume": 5643933.0}, {"date": "2023-09-27", "close": 75.55, "volume": 4442649.0}, {"date": "2023-09-28", "close": 75.42, "volume": 3483111.0}, {"date": "2023-09-29", "close": 74.94, "volume": 4179998.0}, {"date": "2023-10-02", "close": 74.1, "volume": 4578676.0}, {"date": "2023-10-03", "close": 73.27, "volume": 6075317.0}, {"date": "2023-10-04", "close": 74.74, "volume": 4707663.0}, {"date": "2023-10-05", "close": 74.7, "volume": 4781934.0}, {"date": "2023-10-06", "close": 74.74, "volume": 4635272.0}, {"date": "2023-10-09", "close": 75.06, "volume": 3393989.0}, {"date": "2023-10-10", "close": 75.97, "volume": 5040261.0}, {"date": "2023-10-11", "close": 76.96, "volume": 4434127.0}, {"date": "2023-10-12", "close": 76.76, "volume": 4038083.0}, {"date": "2023-10-13", "close": 77.65, "volume": 5651907.0}, {"date": "2023-10-16", "close": 79.2, "volume": 6958195.0}, {"date": "2023-10-17", "close": 80.48, "volume": 10602220.0}, {"date": "2023-10-18", "close": 79.67, "volume": 6781870.0}, {"date": "2023-10-19", "close": 78.44, "volume": 5563541.0}, {"date": "2023-10-20", "close": 77.8, "volume": 5183656.0}, {"date": "2023-10-23", "close": 77.56, "volume": 4049810.0}, {"date": "2023-10-24", "close": 78.15, "volume": 5424853.0}, {"date": "2023-10-25", "close": 78.39, "volume": 5148042.0}, {"date": "2023-10-26", "close": 78.5, "volume": 4630880.0}, {"date": "2023-10-27", "close": 76.62, "volume": 6037772.0}, {"date": "2023-10-30", "close": 77.77, "volume": 4760785.0}, {"date": "2023-10-31", "close": 78.54, "volume": 4684184.0}, {"date": "2023-11-01", "close": 80.19, "volume": 5446074.0}, {"date": "2023-11-02", "close": 81.23, "volume": 6166113.0}, {"date": "2023-11-03", "close": 81.59, "volume": 7040044.0}, {"date": "2023-11-06", "close": 81.14, "volume": 6649996.0}, {"date": "2023-11-07", "close": 80.61, "volume": 7609016.0}, {"date": "2023-11-08", "close": 77.9, "volume": 13103480.0}, {"date": "2023-11-09", "close": 74.98, "volume": 8878924.0}, {"date": "2023-11-10", "close": 75.92, "volume": 5946775.0}, {"date": "2023-11-13", "close": 74.93, "volume": 4742560.0}, {"date": "2023-11-14", "close": 74.72, "volume": 5534445.0}, {"date": "2023-11-15", "close": 75.04, "volume": 7102130.0}, {"date": "2023-11-16", "close": 74.52, "volume": 6820760.0}, {"date": "2023-11-17", "close": 75.45, "volume": 7874576.0}, {"date": "2023-11-20", "close": 76.0, "volume": 7012251.0}, {"date": "2023-11-21", "close": 74.69, "volume": 5120372.0}, {"date": "2023-11-22", "close": 75.7, "volume": 4419129.0}, {"date": "2023-11-24", "close": 75.38, "volume": 1931048.0}, {"date": "2023-11-27", "close": 74.92, "volume": 4552184.0}, {"date": "2023-11-28", "close": 74.51, "volume": 6792720.0}, {"date": "2023-11-29", "close": 75.23, "volume": 5091775.0}, {"date": "2023-11-30", "close": 76.6, "volume": 10393740.0}, {"date": "2023-12-01", "close": 77.65, "volume": 5400471.0}, {"date": "2023-12-04", "close": 78.34, "volume": 8194691.0}, {"date": "2023-12-05", "close": 79.02, "volume": 6277013.0}, {"date": "2023-12-06", "close": 79.36, "volume": 5745464.0}, {"date": "2023-12-07", "close": 78.05, "volume": 8588558.0}, {"date": "2023-12-08", "close": 79.02, "volume": 6568994.0}, {"date": "2023-12-11", "close": 80.09, "volume": 8189977.0}, {"date": "2023-12-12", "close": 80.82, "volume": 6118338.0}, {"date": "2023-12-13", "close": 83.09, "volume": 10582410.0}, {"date": "2023-12-14", "close": 81.78, "volume": 8531101.0}, {"date": "2023-12-15", "close": 80.33, "volume": 20354200.0}, {"date": "2023-12-18", "close": 79.5, "volume": 4926692.0}, {"date": "2023-12-19", "close": 79.49, "volume": 7452371.0}, {"date": "2023-12-20", "close": 78.59, "volume": 5227782.0}, {"date": "2023-12-21", "close": 78.93, "volume": 3791022.0}, {"date": "2023-12-22", "close": 79.66, "volume": 4109738.0}, {"date": "2023-12-26", "close": 79.95, "volume": 2659492.0}, {"date": "2023-12-27", "close": 80.37, "volume": 3541252.0}, {"date": "2023-12-28", "close": 81.14, "volume": 3553165.0}, {"date": "2023-12-29", "close": 81.01, "volume": 3586926.0}, {"date": "2024-01-02", "close": 83.24, "volume": 7417495.0}, {"date": "2024-01-03", "close": 83.48, "volume": 7329590.0}, {"date": "2024-01-04", "close": 84.48, "volume": 5881040.0}, {"date": "2024-01-05", "close": 83.31, "volume": 7369160.0}, {"date": "2024-01-08", "close": 83.99, "volume": 8641184.0}, {"date": "2024-01-09", "close": 86.06, "volume": 7601842.0}, {"date": "2024-01-10", "close": 84.5, "volume": 8386587.0}, {"date": "2024-01-11", "close": 85.39, "volume": 5862246.0}, {"date": "2024-01-12", "close": 86.38, "volume": 5884164.0}, {"date": "2024-01-16", "close": 85.99, "volume": 5139530.0}, {"date": "2024-01-17", "close": 86.48, "volume": 5809469.0}, {"date": "2024-01-18", "close": 86.4, "volume": 6260570.0}, {"date": "2024-01-19", "close": 87.29, "volume": 6400664.0}, {"date": "2024-01-22", "close": 78.43, "volume": 20378550.0}, {"date": "2024-01-23", "close": 79.48, "volume": 7837815.0}, {"date": "2024-01-24", "close": 79.53, "volume": 7563017.0}, {"date": "2024-01-25", "close": 80.23, "volume": 8337419.0}, {"date": "2024-01-26", "close": 79.52, "volume": 5481416.0}, {"date": "2024-01-29", "close": 79.07, "volume": 6585955.0}, {"date": "2024-01-30", "close": 78.62, "volume": 8102375.0}, {"date": "2024-01-31", "close": 78.26, "volume": 7637274.0}, {"date": "2024-02-01", "close": 78.16, "volume": 7697961.0}, {"date": "2024-02-02", "close": 76.96, "volume": 7588850.0}, {"date": "2024-02-05", "close": 76.71, "volume": 6690385.0}, {"date": "2024-02-06", "close": 77.72, "volume": 8121246.0}, {"date": "2024-02-07", "close": 74.42, "volume": 12449830.0}, {"date": "2024-02-08", "close": 73.8, "volume": 8815205.0}, {"date": "2024-02-09", "close": 73.67, "volume": 10718250.0}, {"date": "2024-02-12", "close": 74.45, "volume": 7605845.0}, {"date": "2024-02-13", "close": 73.53, "volume": 8560069.0}, {"date": "2024-02-14", "close": 73.04, "volume": 7487680.0}, {"date": "2024-02-15", "close": 73.37, "volume": 5482851.0}, {"date": "2024-02-16", "close": 71.58, "volume": 12823250.0}, {"date": "2024-02-20", "close": 72.04, "volume": 7874245.0}, {"date": "2024-02-21", "close": 73.2, "volume": 6233571.0}, {"date": "2024-02-22", "close": 72.78, "volume": 7323717.0}, {"date": "2024-02-23", "close": 73.55, "volume": 5573505.0}, {"date": "2024-02-26", "close": 72.95, "volume": 5177937.0}, {"date": "2024-02-27", "close": 73.02, "volume": 6090379.0}, {"date": "2024-02-28", "close": 72.7, "volume": 4245558.0}, {"date": "2024-02-29", "close": 72.1, "volume": 8583444.0}, {"date": "2024-03-01", "close": 72.31, "volume": 5401188.0}, {"date": "2024-03-04", "close": 72.25, "volume": 5750080.0}, {"date": "2024-03-05", "close": 72.99, "volume": 6280430.0}, {"date": "2024-03-06", "close": 72.63, "volume": 6170328.0}, {"date": "2024-03-07", "close": 73.66, "volume": 9902838.0}, {"date": "2024-03-08", "close": 75.12, "volume": 9519011.0}, {"date": "2024-03-11", "close": 75.32, "volume": 7394928.0}, {"date": "2024-03-12", "close": 75.08, "volume": 7056289.0}, {"date": "2024-03-13", "close": 75.94, "volume": 6003025.0}, {"date": "2024-03-14", "close": 74.21, "volume": 8399270.0}, {"date": "2024-03-15", "close": 73.69, "volume": 13963770.0}, {"date": "2024-03-18", "close": 73.26, "volume": 6939612.0}, {"date": "2024-03-19", "close": 73.41, "volume": 8661777.0}, {"date": "2024-03-20", "close": 73.98, "volume": 7311351.0}, {"date": "2024-03-21", "close": 73.09, "volume": 5836856.0}, {"date": "2024-03-22", "close": 72.61, "volume": 7730620.0}, {"date": "2024-03-25", "close": 72.58, "volume": 5543898.0}, {"date": "2024-03-26", "close": 72.41, "volume": 5362890.0}, {"date": "2024-03-27", "close": 73.01, "volume": 7747590.0}, {"date": "2024-03-28", "close": 73.25, "volume": 8369703.0}, {"date": "2024-04-01", "close": 72.88, "volume": 3796058.0}, {"date": "2024-04-02", "close": 72.09, "volume": 6138986.0}, {"date": "2024-04-03", "close": 70.89, "volume": 5145312.0}, {"date": "2024-04-04", "close": 69.55, "volume": 7341192.0}, {"date": "2024-04-05", "close": 69.58, "volume": 6599542.0}, {"date": "2024-04-08", "close": 69.42, "volume": 4589099.0}, {"date": "2024-04-09", "close": 69.94, "volume": 5928204.0}, {"date": "2024-04-10", "close": 68.12, "volume": 7983148.0}, {"date": "2024-04-11", "close": 68.65, "volume": 6071511.0}, {"date": "2024-04-12", "close": 68.07, "volume": 5691760.0}, {"date": "2024-04-15", "close": 67.75, "volume": 7717826.0}, {"date": "2024-04-16", "close": 67.31, "volume": 4975048.0}, {"date": "2024-04-17", "close": 66.93, "volume": 5287730.0}, {"date": "2024-04-18", "close": 66.16, "volume": 6442224.0}, {"date": "2024-04-19", "close": 66.76, "volume": 10657000.0}, {"date": "2024-04-22", "close": 66.95, "volume": 5622367.0}, {"date": "2024-04-23", "close": 67.03, "volume": 5240249.0}, {"date": "2024-04-24", "close": 67.08, "volume": 8467060.0}, {"date": "2024-04-25", "close": 65.27, "volume": 15171960.0}, {"date": "2024-04-26", "close": 65.42, "volume": 12382430.0}, {"date": "2024-04-29", "close": 65.94, "volume": 7838836.0}, {"date": "2024-04-30", "close": 65.2, "volume": 7436603.0}, {"date": "2024-05-01", "close": 65.51, "volume": 7232520.0}, {"date": "2024-05-02", "close": 65.33, "volume": 5571500.0}, {"date": "2024-05-03", "close": 64.78, "volume": 7822720.0}, {"date": "2024-05-06", "close": 65.54, "volume": 7187265.0}, {"date": "2024-05-07", "close": 65.46, "volume": 7318161.0}, {"date": "2024-05-08", "close": 64.92, "volume": 5134980.0}, {"date": "2024-05-09", "close": 64.58, "volume": 6048572.0}, {"date": "2024-05-10", "close": 65.96, "volume": 8733211.0}, {"date": "2024-05-13", "close": 67.54, "volume": 6736457.0}, {"date": "2024-05-14", "close": 67.65, "volume": 4356239.0}, {"date": "2024-05-15", "close": 67.01, "volume": 7532064.0}, {"date": "2024-05-16", "close": 67.86, "volume": 4831970.0}, {"date": "2024-05-17", "close": 67.72, "volume": 3579110.0}, {"date": "2024-05-20", "close": 67.9, "volume": 4719854.0}, {"date": "2024-05-21", "close": 67.29, "volume": 5701228.0}, {"date": "2024-05-22", "close": 67.8, "volume": 6227702.0}, {"date": "2024-05-23", "close": 66.17, "volume": 5625302.0}, {"date": "2024-05-24", "close": 65.68, "volume": 5971044.0}, {"date": "2024-05-28", "close": 63.94, "volume": 5593404.0}, {"date": "2024-05-29", "close": 63.5, "volume": 5609571.0}, {"date": "2024-05-30", "close": 64.08, "volume": 7127599.0}, {"date": "2024-05-31", "close": 64.27, "volume": 14509330.0}, {"date": "2024-06-03", "close": 63.43, "volume": 8560896.0}, {"date": "2024-06-04", "close": 64.16, "volume": 6593105.0}, {"date": "2024-06-05", "close": 63.88, "volume": 6145808.0}, {"date": "2024-06-06", "close": 63.85, "volume": 6087410.0}, {"date": "2024-06-07", "close": 64.7, "volume": 7412695.0}, {"date": "2024-06-10", "close": 65.25, "volume": 11593490.0}, {"date": "2024-06-11", "close": 64.89, "volume": 4648228.0}, {"date": "2024-06-12", "close": 64.34, "volume": 5846052.0}, {"date": "2024-06-13", "close": 63.56, "volume": 6502391.0}, {"date": "2024-06-14", "close": 65.06, "volume": 9793590.0}, {"date": "2024-06-17", "close": 64.27, "volume": 5915788.0}, {"date": "2024-06-18", "close": 63.15, "volume": 6684551.0}, {"date": "2024-06-20", "close": 68.49, "volume": 25061690.0}, {"date": "2024-06-21", "close": 70.67, "volume": 31302590.0}, {"date": "2024-06-24", "close": 70.73, "volume": 10915470.0}, {"date": "2024-06-25", "close": 69.61, "volume": 9401473.0}, {"date": "2024-06-26", "close": 69.31, "volume": 5795227.0}, {"date": "2024-06-27", "close": 68.83, "volume": 7176254.0}, {"date": "2024-06-28", "close": 68.61, "volume": 9590049.0}, {"date": "2024-07-01", "close": 68.64, "volume": 5250960.0}, {"date": "2024-07-02", "close": 68.4, "volume": 4846198.0}, {"date": "2024-07-03", "close": 66.59, "volume": 3995673.0}, {"date": "2024-07-05", "close": 66.69, "volume": 4211698.0}, {"date": "2024-07-08", "close": 67.55, "volume": 5746976.0}, {"date": "2024-07-09", "close": 67.76, "volume": 5364467.0}, {"date": "2024-07-10", "close": 68.75, "volume": 4101571.0}, {"date": "2024-07-11", "close": 69.97, "volume": 9598371.0}, {"date": "2024-07-12", "close": 69.96, "volume": 5101030.0}, {"date": "2024-07-15", "close": 70.81, "volume": 7569321.0}, {"date": "2024-07-16", "close": 71.64, "volume": 5129668.0}, {"date": "2024-07-17", "close": 73.3, "volume": 7220076.0}, {"date": "2024-07-18", "close": 73.51, "volume": 8120132.0}, {"date": "2024-07-19", "close": 72.56, "volume": 5571805.0}, {"date": "2024-07-22", "close": 72.41, "volume": 6420756.0}, {"date": "2024-07-23", "close": 71.17, "volume": 4502431.0}, {"date": "2024-07-24", "close": 73.5, "volume": 6599992.0}, {"date": "2024-07-25", "close": 76.51, "volume": 11733380.0}, {"date": "2024-07-26", "close": 77.01, "volume": 7453639.0}, {"date": "2024-07-29", "close": 77.73, "volume": 4571229.0}, {"date": "2024-07-30", "close": 78.05, "volume": 6120753.0}, {"date": "2024-07-31", "close": 76.06, "volume": 7051985.0}, {"date": "2024-08-01", "close": 76.49, "volume": 5662514.0}, {"date": "2024-08-02", "close": 76.77, "volume": 6458108.0}, {"date": "2024-08-05", "close": 74.83, "volume": 7349147.0}, {"date": "2024-08-06", "close": 74.19, "volume": 5311082.0}, {"date": "2024-08-07", "close": 74.0, "volume": 4214724.0}, {"date": "2024-08-08", "close": 75.59, "volume": 7786349.0}, {"date": "2024-08-09", "close": 73.66, "volume": 9545056.0}, {"date": "2024-08-12", "close": 72.99, "volume": 5606870.0}, {"date": "2024-08-13", "close": 73.98, "volume": 4356873.0}, {"date": "2024-08-14", "close": 74.14, "volume": 4747771.0}, {"date": "2024-08-15", "close": 74.34, "volume": 5196720.0}, {"date": "2024-08-16", "close": 73.78, "volume": 5148098.0}, {"date": "2024-08-19", "close": 74.45, "volume": 3727911.0}, {"date": "2024-08-20", "close": 74.75, "volume": 3668023.0}, {"date": "2024-08-21", "close": 75.13, "volume": 3659920.0}, {"date": "2024-08-22", "close": 75.9, "volume": 5930767.0}, {"date": "2024-08-23", "close": 76.72, "volume": 6847053.0}, {"date": "2024-08-26", "close": 76.96, "volume": 2926973.0}, {"date": "2024-08-27", "close": 77.0, "volume": 3902006.0}, {"date": "2024-08-28", "close": 78.56, "volume": 6214101.0}, {"date": "2024-08-29", "close": 79.45, "volume": 5544959.0}, {"date": "2024-08-30", "close": 79.0, "volume": 6205320.0}, {"date": "2024-09-03", "close": 79.7, "volume": 8733261.0}, {"date": "2024-09-04", "close": 79.13, "volume": 4580626.0}, {"date": "2024-09-05", "close": 78.77, "volume": 4306352.0}, {"date": "2024-09-06", "close": 78.72, "volume": 9220980.0}, {"date": "2024-09-09", "close": 79.17, "volume": 5571522.0}, {"date": "2024-09-10", "close": 81.44, "volume": 6868984.0}, {"date": "2024-09-11", "close": 80.94, "volume": 6144890.0}, {"date": "2024-09-12", "close": 83.16, "volume": 11450950.0}, {"date": "2024-09-13", "close": 82.81, "volume": 6530266.0}, {"date": "2024-09-16", "close": 83.16, "volume": 7844342.0}, {"date": "2024-09-17", "close": 83.05, "volume": 7078516.0}, {"date": "2024-09-18", "close": 83.89, "volume": 9199497.0}, {"date": "2024-09-19", "close": 83.9, "volume": 8798289.0}, {"date": "2024-09-20", "close": 83.94, "volume": 24925970.0}, {"date": "2024-09-23", "close": 83.99, "volume": 6474411.0}, {"date": "2024-09-24", "close": 83.79, "volume": 7985228.0}, {"date": "2024-09-25", "close": 82.21, "volume": 8375549.0}, {"date": "2024-09-26", "close": 83.04, "volume": 5654508.0}, {"date": "2024-09-27", "close": 83.61, "volume": 5456738.0}, {"date": "2024-09-30", "close": 83.84, "volume": 5116174.0}, {"date": "2024-10-01", "close": 83.94, "volume": 6619022.0}, {"date": "2024-10-02", "close": 84.74, "volume": 6042368.0}, {"date": "2024-10-03", "close": 84.17, "volume": 4086080.0}, {"date": "2024-10-04", "close": 84.59, "volume": 4054354.0}, {"date": "2024-10-07", "close": 84.43, "volume": 4692539.0}, {"date": "2024-10-08", "close": 85.21, "volume": 4593176.0}, {"date": "2024-10-09", "close": 86.14, "volume": 6162188.0}, {"date": "2024-10-10", "close": 84.67, "volume": 3814849.0}, {"date": "2024-10-11", "close": 84.95, "volume": 3982326.0}, {"date": "2024-10-14", "close": 85.05, "volume": 3493271.0}, {"date": "2024-10-15", "close": 85.82, "volume": 5133455.0}, {"date": "2024-10-16", "close": 86.75, "volume": 3181288.0}, {"date": "2024-10-17", "close": 87.36, "volume": 4287742.0}, {"date": "2024-10-18", "close": 86.72, "volume": 4365082.0}, {"date": "2024-10-21", "close": 86.29, "volume": 4451277.0}, {"date": "2024-10-22", "close": 88.16, "volume": 6044365.0}, {"date": "2024-10-23", "close": 87.23, "volume": 4373484.0}, {"date": "2024-10-24", "close": 88.78, "volume": 7183811.0}, {"date": "2024-10-25", "close": 89.0, "volume": 5734995.0}, {"date": "2024-10-28", "close": 88.76, "volume": 5961814.0}, {"date": "2024-10-29", "close": 88.08, "volume": 6656244.0}, {"date": "2024-10-30", "close": 88.29, "volume": 5846878.0}, {"date": "2024-10-31", "close": 88.82, "volume": 5894539.0}, {"date": "2024-11-01", "close": 89.51, "volume": 6485873.0}, {"date": "2024-11-04", "close": 89.84, "volume": 6124270.0}, {"date": "2024-11-05", "close": 90.22, "volume": 3960199.0}, {"date": "2024-11-06", "close": 91.69, "volume": 8819291.0}, {"date": "2024-11-07", "close": 97.9, "volume": 14389840.0}, {"date": "2024-11-08", "close": 96.565, "volume": 7457030.0}, {"date": "2024-11-11", "close": 97.03, "volume": 7094257.0}, {"date": "2024-11-12", "close": 94.35, "volume": 9322666.0}, {"date": "2024-11-13", "close": 92.63, "volume": 11060500.0}, {"date": "2024-11-14", "close": 92.11, "volume": 8202705.0}, {"date": "2024-11-15", "close": 88.4, "volume": 11454520.0}, {"date": "2024-11-18", "close": 88.46, "volume": 9099775.0}, {"date": "2024-11-19", "close": 87.75, "volume": 8179276.0}, {"date": "2024-11-20", "close": 88.63, "volume": 4781738.0}, {"date": "2024-11-21", "close": 89.76, "volume": 4057424.0}, {"date": "2024-11-22", "close": 90.19, "volume": 4545876.0}, {"date": "2024-11-25", "close": 90.49, "volume": 10754270.0}, {"date": "2024-11-26", "close": 91.35, "volume": 4406468.0}, {"date": "2024-11-27", "close": 92.41, "volume": 5527206.0}, {"date": "2024-11-29", "close": 92.58, "volume": 3850965.0}, {"date": "2024-12-02", "close": 94.02, "volume": 5023289.0}, {"date": "2024-12-03", "close": 92.49, "volume": 5532434.0}, {"date": "2024-12-04", "close": 91.59, "volume": 9124340.0}, {"date": "2024-12-05", "close": 93.39, "volume": 12428730.0}, {"date": "2024-12-06", "close": 92.13, "volume": 4470730.0}, {"date": "2024-12-09", "close": 90.59, "volume": 7396365.0}, {"date": "2024-12-10", "close": 92.34, "volume": 6748150.0}, {"date": "2024-12-11", "close": 92.38, "volume": 7525424.0}, {"date": "2024-12-12", "close": 92.38, "volume": 5782749.0}, {"date": "2024-12-13", "close": 91.855, "volume": 7515462.0}, {"date": "2024-12-16", "close": 92.05, "volume": 7068110.0}, {"date": "2024-12-17", "close": 92.8, "volume": 6125604.0}, {"date": "2024-12-18", "close": 90.69, "volume": 6616140.0}, {"date": "2024-12-19", "close": 91.09, "volume": 8876288.0}, {"date": "2024-12-20", "close": 92.57, "volume": 22530190.0}, {"date": "2024-12-23", "close": 93.4, "volume": 4809523.0}, {"date": "2024-12-24", "close": 93.95, "volume": 2109120.0}, {"date": "2024-12-26", "close": 94.41, "volume": 2915678.0}, {"date": "2024-12-27", "close": 94.11, "volume": 3349328.0}, {"date": "2024-12-30", "close": 92.01, "volume": 3613206.0}, {"date": "2024-12-31", "close": 92.37, "volume": 3482463.0}, {"date": "2025-01-02", "close": 91.88, "volume": 3496093.0}, {"date": "2025-01-03", "close": 91.41, "volume": 4265369.0}, {"date": "2025-01-06", "close": 91.23, "volume": 6779637.0}, {"date": "2025-01-07", "close": 90.63, "volume": 5811919.0}, {"date": "2025-01-08", "close": 89.14, "volume": 8054161.0}, {"date": "2025-01-10", "close": 89.88, "volume": 7869675.0}, {"date": "2025-01-13", "close": 89.94, "volume": 6523268.0}, {"date": "2025-01-14", "close": 91.0, "volume": 7418301.0}, {"date": "2025-01-15", "close": 92.38, "volume": 8084466.0}, {"date": "2025-01-16", "close": 91.65, "volume": 8955333.0}, {"date": "2025-01-17", "close": 91.84, "volume": 6862211.0}, {"date": "2025-01-21", "close": 92.96, "volume": 10546090.0}, {"date": "2025-01-22", "close": 93.04, "volume": 7285717.0}, {"date": "2025-01-23", "close": 92.92, "volume": 4086123.0}, {"date": "2025-01-24", "close": 93.07, "volume": 5409420.0}, {"date": "2025-01-27", "close": 95.35, "volume": 7914206.0}, {"date": "2025-01-28", "close": 93.85, "volume": 7406095.0}, {"date": "2025-01-29", "close": 95.59, "volume": 5593465.0}, {"date": "2025-01-30", "close": 96.95, "volume": 5020453.0}, {"date": "2025-01-31", "close": 97.2, "volume": 9419694.0}, {"date": "2025-02-03", "close": 98.38, "volume": 10515640.0}, {"date": "2025-02-04", "close": 97.99, "volume": 6156200.0}, {"date": "2025-02-05", "close": 99.65, "volume": 7739645.0}, {"date": "2025-02-06", "close": 98.04, "volume": 4518108.0}, {"date": "2025-02-07", "close": 96.04, "volume": 7182574.0}, {"date": "2025-02-10", "close": 95.48, "volume": 9628211.0}, {"date": "2025-02-11", "close": 96.14, "volume": 6260035.0}, {"date": "2025-02-12", "close": 103.31, "volume": 16210250.0}, {"date": "2025-02-13", "close": 105.96, "volume": 8715048.0}, {"date": "2025-02-14", "close": 104.08, "volume": 6400408.0}, {"date": "2025-02-18", "close": 105.25, "volume": 9434601.0}, {"date": "2025-02-19", "close": 107.65, "volume": 6384399.0}, {"date": "2025-02-20", "close": 110.03, "volume": 7684482.0}, {"date": "2025-02-21", "close": 109.95, "volume": 9732759.0}, {"date": "2025-02-24", "close": 111.03, "volume": 10495070.0}, {"date": "2025-02-25", "close": 111.53, "volume": 8072049.0}, {"date": "2025-02-26", "close": 110.46, "volume": 5911212.0}, {"date": "2025-02-27", "close": 111.99, "volume": 6301392.0}, {"date": "2025-02-28", "close": 114.31, "volume": 12604050.0}, {"date": "2025-03-03", "close": 115.99, "volume": 10017280.0}, {"date": "2025-03-04", "close": 114.74, "volume": 11982670.0}, {"date": "2025-03-05", "close": 115.44, "volume": 16088530.0}, {"date": "2025-03-06", "close": 116.04, "volume": 7712226.0}, {"date": "2025-03-07", "close": 117.41, "volume": 14406040.0}, {"date": "2025-03-10", "close": 117.21, "volume": 11194420.0}, {"date": "2025-03-11", "close": 114.43, "volume": 11478820.0}, {"date": "2025-03-12", "close": 113.99, "volume": 8066153.0}, {"date": "2025-03-13", "close": 113.35, "volume": 6939103.0}, {"date": "2025-03-14", "close": 111.44, "volume": 8647870.0}, {"date": "2025-03-17", "close": 112.26, "volume": 9259003.0}, {"date": "2025-03-18", "close": 110.23, "volume": 10250430.0}, {"date": "2025-03-19", "close": 107.51, "volume": 11967560.0}, {"date": "2025-03-20", "close": 105.87, "volume": 11281720.0}, {"date": "2025-03-21", "close": 107.08, "volume": 26497520.0}, {"date": "2025-03-24", "close": 106.74, "volume": 8563347.0}, {"date": "2025-03-25", "close": 107.89, "volume": 8444658.0}, {"date": "2025-03-26", "close": 109.27, "volume": 7391888.0}, {"date": "2025-03-27", "close": 111.16, "volume": 6383230.0}, {"date": "2025-03-28", "close": 111.79, "volume": 7845172.0}, {"date": "2025-03-31", "close": 112.05, "volume": 8828832.0}, {"date": "2025-04-01", "close": 111.28, "volume": 6284522.0}, {"date": "2025-04-02", "close": 111.89, "volume": 7444346.0}, {"date": "2025-04-03", "close": 112.39, "volume": 10045250.0}, {"date": "2025-04-04", "close": 107.25, "volume": 12920020.0}, {"date": "2025-04-07", "close": 105.52, "volume": 14202840.0}, {"date": "2025-04-08", "close": 103.19, "volume": 11293680.0}, {"date": "2025-04-09", "close": 105.25, "volume": 19225210.0}, {"date": "2025-04-10", "close": 101.4, "volume": 14193690.0}, {"date": "2025-04-11", "close": 103.63, "volume": 8683685.0}, {"date": "2025-04-14", "close": 106.5, "volume": 6335306.0}, {"date": "2025-04-15", "close": 105.68, "volume": 7577282.0}, {"date": "2025-04-16", "close": 104.88, "volume": 7116050.0}, {"date": "2025-04-17", "close": 104.54, "volume": 8066776.0}, {"date": "2025-04-21", "close": 104.33, "volume": 6720995.0}, {"date": "2025-04-22", "close": 105.51, "volume": 7540744.0}, {"date": "2025-04-23", "close": 106.38, "volume": 8178745.0}, {"date": "2025-04-24", "close": 106.15, "volume": 10133170.0}, {"date": "2025-04-25", "close": 103.17, "volume": 14208230.0}, {"date": "2025-04-28", "close": 106.34, "volume": 9458853.0}, {"date": "2025-04-29", "close": 104.21, "volume": 7646381.0}, {"date": "2025-04-30", "close": 106.54, "volume": 9628528.0}, {"date": "2025-05-01", "close": 103.25, "volume": 7270898.0}, {"date": "2025-05-02", "close": 103.68, "volume": 7033837.0}, {"date": "2025-05-05", "close": 102.81, "volume": 5487254.0}, {"date": "2025-05-06", "close": 97.88, "volume": 11409440.0}, {"date": "2025-05-07", "close": 98.9, "volume": 8126794.0}, {"date": "2025-05-08", "close": 98.16, "volume": 12994840.0}, {"date": "2025-05-09", "close": 96.91, "volume": 13141070.0}, {"date": "2025-05-12", "close": 103.82, "volume": 12935870.0}, {"date": "2025-05-13", "close": 101.43, "volume": 8443025.0}, {"date": "2025-05-14", "close": 98.38, "volume": 10047050.0}, {"date": "2025-05-15", "close": 100.34, "volume": 9678894.0}, {"date": "2025-05-16", "close": 102.5, "volume": 6398441.0}, {"date": "2025-05-19", "close": 106.16, "volume": 8561428.0}, {"date": "2025-05-20", "close": 109.11, "volume": 10712070.0}, {"date": "2025-05-21", "close": 107.72, "volume": 7968878.0}, {"date": "2025-05-22", "close": 106.74, "volume": 7069437.0}, {"date": "2025-05-23", "close": 107.37, "volume": 6037524.0}, {"date": "2025-05-27", "close": 109.09, "volume": 7929947.0}, {"date": "2025-05-28", "close": 108.44, "volume": 4598301.0}, {"date": "2025-05-29", "close": 111.11, "volume": 5597110.0}, {"date": "2025-05-30", "close": 110.08, "volume": 11913190.0}, {"date": "2025-06-02", "close": 108.91, "volume": 9987427.0}, {"date": "2025-06-03", "close": 109.33, "volume": 9883951.0}, {"date": "2025-06-04", "close": 109.02, "volume": 7963318.0}, {"date": "2025-06-05", "close": 110.46, "volume": 10821460.0}, {"date": "2025-06-06", "close": 112.46, "volume": 5263662.0}, {"date": "2025-06-09", "close": 113.0, "volume": 6152957.0}, {"date": "2025-06-10", "close": 110.09, "volume": 8871249.0}, {"date": "2025-06-11", "close": 109.3, "volume": 6413846.0}, {"date": "2025-06-12", "close": 112.05, "volume": 7025990.0}, {"date": "2025-06-13", "close": 109.98, "volume": 8150114.0}, {"date": "2025-06-16", "close": 110.83, "volume": 4740807.0}, {"date": "2025-06-17", "close": 108.0, "volume": 7460755.0}, {"date": "2025-06-18", "close": 108.0, "volume": 12894800.0}, {"date": "2025-06-20", "close": 108.5, "volume": 23268120.0}, {"date": "2025-06-23", "close": 106.19, "volume": 8173378.0}, {"date": "2025-06-24", "close": 107.2, "volume": 7917040.0}, {"date": "2025-06-25", "close": 105.93, "volume": 6053550.0}, {"date": "2025-06-26", "close": 107.62, "volume": 6311655.0}, {"date": "2025-06-27", "close": 110.67, "volume": 19545210.0}, {"date": "2025-06-30", "close": 110.87, "volume": 6602335.0}, {"date": "2025-07-01", "close": 111.73, "volume": 7677243.0}, {"date": "2025-07-02", "close": 111.51, "volume": 5991191.0}, {"date": "2025-07-03", "close": 111.75, "volume": 4039811.0}, {"date": "2025-07-07", "close": 111.78, "volume": 6956611.0}, {"date": "2025-07-08", "close": 111.06, "volume": 4682558.0}, {"date": "2025-07-09", "close": 113.24, "volume": 5234878.0}, {"date": "2025-07-10", "close": 114.54, "volume": 6097178.0}, {"date": "2025-07-11", "close": 109.64, "volume": 6116243.0}, {"date": "2025-07-14", "close": 112.09, "volume": 6380737.0}, {"date": "2025-07-15", "close": 109.06, "volume": 4938399.0}, {"date": "2025-07-16", "close": 109.85, "volume": 3958563.0}, {"date": "2025-07-17", "close": 108.8, "volume": 4275967.0}, {"date": "2025-07-18", "close": 108.22, "volume": 6628093.0}, {"date": "2025-07-21", "close": 108.28, "volume": 3573799.0}, {"date": "2025-07-22", "close": 110.17, "volume": 4487918.0}, {"date": "2025-07-23", "close": 113.56, "volume": 5228530.0}, {"date": "2025-07-24", "close": 113.2, "volume": 4103714.0}, {"date": "2025-07-25", "close": 116.2, "volume": 7680841.0}, {"date": "2025-07-28", "close": 113.03, "volume": 5370832.0}, {"date": "2025-07-29", "close": 114.23, "volume": 6278916.0}, {"date": "2025-07-30", "close": 114.76, "volume": 5826864.0}, {"date": "2025-07-31", "close": 112.29, "volume": 7883479.0}, {"date": "2025-08-01", "close": 113.18, "volume": 5016408.0}, {"date": "2025-08-04", "close": 114.51, "volume": 5634228.0}, {"date": "2025-08-05", "close": 112.46, "volume": 6132132.0}, {"date": "2025-08-06", "close": 110.28, "volume": 7446744.0}, {"date": "2025-08-07", "close": 110.28, "volume": 9190269.0}, {"date": "2025-08-08", "close": 119.41, "volume": 13115290.0}, {"date": "2025-08-11", "close": 120.47, "volume": 7952989.0}, {"date": "2025-08-12", "close": 120.02, "volume": 6085102.0}, {"date": "2025-08-13", "close": 120.14, "volume": 4928534.0}, {"date": "2025-08-14", "close": 119.02, "volume": 5461711.0}, {"date": "2025-08-15", "close": 118.37, "volume": 8859872.0}, {"date": "2025-08-18", "close": 117.99, "volume": 4476399.0}, {"date": "2025-08-19", "close": 117.98, "volume": 6484493.0}, {"date": "2025-08-20", "close": 118.73, "volume": 5639523.0}, {"date": "2025-08-21", "close": 116.14, "volume": 6063238.0}, {"date": "2025-08-22", "close": 114.77, "volume": 5503422.0}, {"date": "2025-08-25", "close": 114.15, "volume": 3812336.0}, {"date": "2025-08-26", "close": 114.75, "volume": 5932815.0}, {"date": "2025-08-27", "close": 113.92, "volume": 4663703.0}, {"date": "2025-08-28", "close": 112.56, "volume": 4148684.0}, {"date": "2025-08-29", "close": 112.97, "volume": 4630506.0}, {"date": "2025-09-02", "close": 112.71, "volume": 4409744.0}, {"date": "2025-09-03", "close": 112.99, "volume": 4546462.0}, {"date": "2025-09-04", "close": 112.77, "volume": 4024816.0}, {"date": "2025-09-05", "close": 115.05, "volume": 6953995.0}, {"date": "2025-09-08", "close": 115.88, "volume": 16944960.0}, {"date": "2025-09-09", "close": 115.76, "volume": 6217193.0}, {"date": "2025-09-10", "close": 115.25, "volume": 7839719.0}, {"date": "2025-09-11", "close": 117.86, "volume": 5457036.0}, {"date": "2025-09-12", "close": 114.55, "volume": 6468072.0}, {"date": "2025-09-15", "close": 112.54, "volume": 6169174.0}, {"date": "2025-09-16", "close": 110.86, "volume": 5458754.0}, {"date": "2025-09-17", "close": 112.26, "volume": 6539587.0}, {"date": "2025-09-18", "close": 113.62, "volume": 7115564.0}, {"date": "2025-09-19", "close": 114.09, "volume": 12580500.0}, {"date": "2025-09-22", "close": 112.49, "volume": 7261289.0}, {"date": "2025-09-23", "close": 114.4, "volume": 7281771.0}, {"date": "2025-09-24", "close": 113.67, "volume": 5222766.0}, {"date": "2025-09-25", "close": 110.99, "volume": 8355787.0}, {"date": "2025-09-26", "close": 112.1, "volume": 5074303.0}, {"date": "2025-09-29", "close": 112.62, "volume": 7122222.0}, {"date": "2025-09-30", "close": 111.0, "volume": 10301730.0}, {"date": "2025-10-01", "close": 111.15, "volume": 13650010.0}, {"date": "2025-10-02", "close": 110.56, "volume": 10135000.0}, {"date": "2025-10-03", "close": 112.69, "volume": 8089076.0}, {"date": "2025-10-06", "close": 113.58, "volume": 9090734.0}, {"date": "2025-10-07", "close": 116.78, "volume": 8712575.0}, {"date": "2025-10-08", "close": 118.25, "volume": 6532171.0}, {"date": "2025-10-09", "close": 116.74, "volume": 5019053.0}, {"date": "2025-10-10", "close": 117.18, "volume": 7896618.0}, {"date": "2025-10-13", "close": 118.21, "volume": 5124618.0}, {"date": "2025-10-14", "close": 118.48, "volume": 6311218.0}, {"date": "2025-10-15", "close": 118.3, "volume": 4552240.0}, {"date": "2025-10-16", "close": 117.85, "volume": 6742969.0}, {"date": "2025-10-17", "close": 122.81, "volume": 15845860.0}, {"date": "2025-10-20", "close": 123.11, "volume": 8149673.0}, {"date": "2025-10-21", "close": 124.08, "volume": 5559031.0}, {"date": "2025-10-22", "close": 121.46, "volume": 5436308.0}, {"date": "2025-10-23", "close": 120.74, "volume": 4635345.0}, {"date": "2025-10-24", "close": 120.94, "volume": 5438759.0}, {"date": "2025-10-27", "close": 120.47, "volume": 4752728.0}, {"date": "2025-10-28", "close": 117.88, "volume": 4723541.0}, {"date": "2025-10-29", "close": 118.5, "volume": 6032321.0}, {"date": "2025-10-30", "close": 118.44, "volume": 8349594.0}, {"date": "2025-10-31", "close": 119.79, "volume": 10030190.0}, {"date": "2025-11-03", "close": 122.05, "volume": 8294114.0}, {"date": "2025-11-04", "close": 123.0, "volume": 8467179.0}, {"date": "2025-11-05", "close": 122.58, "volume": 6417503.0}, {"date": "2025-11-06", "close": 123.4, "volume": 6087496.0}, {"date": "2025-11-07", "close": 118.84, "volume": 9065913.0}, {"date": "2025-11-10", "close": 118.15, "volume": 7566149.0}, {"date": "2025-11-11", "close": 122.56, "volume": 6281101.0}, {"date": "2025-11-12", "close": 123.4, "volume": 6004794.0}, {"date": "2025-11-13", "close": 125.2, "volume": 9253823.0}, {"date": "2025-11-14", "close": 125.02, "volume": 6599516.0}, {"date": "2025-11-17", "close": 124.09, "volume": 5758104.0}, {"date": "2025-11-18", "close": 127.18, "volume": 8179017.0}, {"date": "2025-11-19", "close": 128.07, "volume": 6881858.0}, {"date": "2025-11-20", "close": 124.99, "volume": 9924201.0}, {"date": "2025-11-21", "close": 126.64, "volume": 10379350.0}, {"date": "2025-11-24", "close": 125.27, "volume": 9553634.0}, {"date": "2025-11-25", "close": 127.12, "volume": 7589832.0}, {"date": "2025-11-26", "close": 127.51, "volume": 5825580.0}, {"date": "2025-11-28", "close": 125.84, "volume": 3063631.0}, {"date": "2025-12-01", "close": 124.33, "volume": 4960221.0}, {"date": "2025-12-02", "close": 123.91, "volume": 5109934.0}, {"date": "2025-12-03", "close": 125.0, "volume": 5306324.0}, {"date": "2025-12-04", "close": 122.62, "volume": 5234244.0}, {"date": "2025-12-05", "close": 121.22, "volume": 10417010.0}, {"date": "2025-12-08", "close": 121.19, "volume": 8870661.0}, {"date": "2025-12-09", "close": 119.36, "volume": 7256046.0}, {"date": "2025-12-10", "close": 121.34, "volume": 8530529.0}, {"date": "2025-12-11", "close": 123.21, "volume": 4892293.0}, {"date": "2025-12-12", "close": 120.4, "volume": 6767829.0}, {"date": "2025-12-15", "close": 119.78, "volume": 7805068.0}, {"date": "2025-12-16", "close": 118.78, "volume": 6417477.0}, {"date": "2025-12-17", "close": 121.36, "volume": 7959025.0}, {"date": "2025-12-18", "close": 121.47, "volume": 5795444.0}, {"date": "2025-12-19", "close": 124.29, "volume": 24394990.0}, {"date": "2025-12-22", "close": 124.16, "volume": 6751351.0}, {"date": "2025-12-23", "close": 125.19, "volume": 5712815.0}, {"date": "2025-12-24", "close": 125.67, "volume": 1606328.0}, {"date": "2025-12-26", "close": 124.7, "volume": 2073829.0}, {"date": "2025-12-29", "close": 124.91, "volume": 3061395.0}, {"date": "2025-12-30", "close": 123.18, "volume": 3256025.0}, {"date": "2025-12-31", "close": 122.74, "volume": 3150182.0}, {"date": "2026-01-02", "close": 121.6, "volume": 4555506.0}, {"date": "2026-01-05", "close": 118.3, "volume": 7039107.0}, {"date": "2026-01-06", "close": 121.36, "volume": 6038195.0}, {"date": "2026-01-07", "close": 124.35, "volume": 6175370.0}, {"date": "2026-01-08", "close": 120.67, "volume": 6717804.0}, {"date": "2026-01-09", "close": 121.1, "volume": 6629526.0}, {"date": "2026-01-12", "close": 122.6, "volume": 7397037.0}, {"date": "2026-01-13", "close": 121.76, "volume": 5803884.0}, {"date": "2026-01-14", "close": 124.07, "volume": 4659420.0}, {"date": "2026-01-15", "close": 121.26, "volume": 6659785.0}, {"date": "2026-01-16", "close": 124.91, "volume": 10639070.0}, {"date": "2026-01-20", "close": 124.14, "volume": 9152643.0}, {"date": "2026-01-21", "close": 129.11, "volume": 7285253.0}, {"date": "2026-01-22", "close": 131.14, "volume": 8550528.0}, {"date": "2026-01-23", "close": 135.93, "volume": 13180920.0}, {"date": "2026-01-26", "close": 137.78, "volume": 10012520.0}, {"date": "2026-01-27", "close": 140.97, "volume": 10615820.0}, {"date": "2026-01-28", "close": 139.72, "volume": 7317700.0}, {"date": "2026-01-29", "close": 139.55, "volume": 7148282.0}, {"date": "2026-01-30", "close": 141.95, "volume": 9460236.0}, {"date": "2026-02-02", "close": 142.89, "volume": 6898220.0}, {"date": "2026-02-03", "close": 143.28, "volume": 6840192.0}, {"date": "2026-02-04", "close": 146.23, "volume": 7440114.0}, {"date": "2026-02-05", "close": 149.37, "volume": 9143045.0}, {"date": "2026-02-06", "close": 152.5, "volume": 8510037.0}, {"date": "2026-02-09", "close": 151.68, "volume": 7431212.0}, {"date": "2026-02-10", "close": 147.23, "volume": 10774640.0}, {"date": "2026-02-11", "close": 155.8, "volume": 11433950.0}, {"date": "2026-02-12", "close": 151.81, "volume": 9891223.0}, {"date": "2026-02-13", "close": 154.98, "volume": 6861934.0}, {"date": "2026-02-17", "close": 155.27, "volume": 5885152.0}, {"date": "2026-02-18", "close": 152.74, "volume": 5190851.0}, {"date": "2026-02-19", "close": 151.12, "volume": 7357970.0}, {"date": "2026-02-20", "close": 151.4, "volume": 6986978.0}, {"date": "2026-02-23", "close": 149.83, "volume": 5994769.0}, {"date": "2026-02-24", "close": 147.64, "volume": 8334027.0}, {"date": "2026-02-25", "close": 147.12, "volume": 6209090.0}, {"date": "2026-02-26", "close": 143.77, "volume": 7987607.0}, {"date": "2026-02-27", "close": 148.95, "volume": 11195860.0}, {"date": "2026-03-02", "close": 150.03, "volume": 7183285.0}, {"date": "2026-03-03", "close": 147.83, "volume": 6741675.0}, {"date": "2026-03-04", "close": 148.22, "volume": 6925216.0}, {"date": "2026-03-05", "close": 145.14, "volume": 6944156.0}, {"date": "2026-03-06", "close": 143.93, "volume": 4921313.0}, {"date": "2026-03-09", "close": 146.63, "volume": 5210502.0}, {"date": "2026-03-10", "close": 148.56, "volume": 5098461.0}, {"date": "2026-03-11", "close": 146.0, "volume": 5552156.0}, {"date": "2026-03-12", "close": 145.21, "volume": 7006787.0}, {"date": "2026-03-13", "close": 144.99, "volume": 4375701.0}, {"date": "2026-03-16", "close": 145.21, "volume": 3697501.0}, {"date": "2026-03-17", "close": 144.4, "volume": 3887912.0}, {"date": "2026-03-18", "close": 141.29, "volume": 7079634.0}, {"date": "2026-03-19", "close": 141.11, "volume": 7310679.0}, {"date": "2026-03-20", "close": 137.21, "volume": 15521890.0}, {"date": "2026-03-23", "close": 137.34, "volume": 7364174.0}, {"date": "2026-03-24", "close": 138.11, "volume": 6725458.0}, {"date": "2026-03-25", "close": 138.26, "volume": 5053337.0}, {"date": "2026-03-26", "close": 136.88, "volume": 4285651.0}, {"date": "2026-03-27", "close": 134.25, "volume": 5647185.0}, {"date": "2026-03-30", "close": 136.34, "volume": 6148332.0}, {"date": "2026-03-31", "close": 139.37, "volume": 7878992.0}, {"date": "2026-04-01", "close": 140.3, "volume": 5286456.0}, {"date": "2026-04-02", "close": 139.71, "volume": 4925897.0}, {"date": "2026-04-06", "close": 140.13, "volume": 3922123.0}, {"date": "2026-04-07", "close": 138.8, "volume": 5439157.0}, {"date": "2026-04-08", "close": 141.54, "volume": 4967271.0}, {"date": "2026-04-09", "close": 142.09, "volume": 4167442.0}, {"date": "2026-04-10", "close": 138.99, "volume": 4418834.0}, {"date": "2026-04-13", "close": 139.03, "volume": 5101886.0}, {"date": "2026-04-14", "close": 140.45, "volume": 6473797.0}, {"date": "2026-04-15", "close": 139.77, "volume": 3790526.0}, {"date": "2026-04-16", "close": 138.55, "volume": 3432531.0}, {"date": "2026-04-17", "close": 137.64, "volume": 7345882.0}, {"date": "2026-04-20", "close": 135.87, "volume": 3871215.0}, {"date": "2026-04-21", "close": 133.29, "volume": 6070570.0}, {"date": "2026-04-22", "close": 132.9, "volume": 6695769.0}, {"date": "2026-04-23", "close": 133.64, "volume": 3870913.0}, {"date": "2026-04-24", "close": 130.4, "volume": 5966098.0}, {"date": "2026-04-27", "close": 127.75, "volume": 8170310.0}, {"date": "2026-04-28", "close": 129.26, "volume": 5940261.0}, {"date": "2026-04-29", "close": 128.84, "volume": 5048293.0}, {"date": "2026-04-30", "close": 130.84, "volume": 6660240.0}, {"date": "2026-05-01", "close": 131.65, "volume": 5517169.0}, {"date": "2026-05-04", "close": 132.69, "volume": 5880732.0}, {"date": "2026-05-05", "close": 133.48, "volume": 6152431.0}, {"date": "2026-05-06", "close": 136.3, "volume": 6351160.0}, {"date": "2026-05-07", "close": 134.06, "volume": 8901045.0}, {"date": "2026-05-08", "close": 131.33, "volume": 10250370.0}, {"date": "2026-05-11", "close": 133.52, "volume": 5384970.0}, {"date": "2026-05-12", "close": 134.94, "volume": 6034938.0}, {"date": "2026-05-13", "close": 133.05, "volume": 6666706.0}, {"date": "2026-05-14", "close": 132.06, "volume": 4533202.0}, {"date": "2026-05-15", "close": 129.58, "volume": 6641026.0}, {"date": "2026-05-18", "close": 129.67, "volume": 5182249.0}, {"date": "2026-05-19", "close": 130.5, "volume": 5008997.0}, {"date": "2026-05-20", "close": 130.69, "volume": 5571182.0}, {"date": "2026-05-21", "close": 130.5, "volume": 4920772.0}, {"date": "2026-05-22", "close": 134.36, "volume": 5973641.0}, {"date": "2026-05-26", "close": 133.73, "volume": 6409619.0}, {"date": "2026-05-27", "close": 133.69, "volume": 5032595.0}, {"date": "2026-05-28", "close": 136.22, "volume": 5611605.0}, {"date": "2026-05-29", "close": 134.43, "volume": 17510270.0}, {"date": "2026-06-01", "close": 131.1, "volume": 6259248.0}, {"date": "2026-06-02", "close": 127.57, "volume": 8082551.0}, {"date": "2026-06-03", "close": 128.99, "volume": 6237144.0}, {"date": "2026-06-04", "close": 129.18, "volume": 13729210.0}, {"date": "2026-06-05", "close": 129.16, "volume": 15369360.0}, {"date": "2026-06-08", "close": 128.1, "volume": 9795952.0}, {"date": "2026-06-09", "close": 125.5, "volume": 8683055.0}, {"date": "2026-06-10", "close": 121.48, "volume": 10154250.0}, {"date": "2026-06-11", "close": 125.87, "volume": 8665609.0}, {"date": "2026-06-12", "close": 125.59, "volume": 5216092.0}, {"date": "2026-06-15", "close": 124.3, "volume": 6653106.0}, {"date": "2026-06-16", "close": 127.23, "volume": 9381890.0}, {"date": "2026-06-17", "close": 125.45, "volume": 7726714.0}, {"date": "2026-06-18", "close": 123.76, "volume": 14348340.0}, {"date": "2026-06-22", "close": 124.87, "volume": 8126312.0}, {"date": "2026-06-23", "close": 125.05, "volume": 8462589.0}, {"date": "2026-06-24", "close": 125.16, "volume": 7409629.0}, {"date": "2026-06-25", "close": 123.84, "volume": 7250735.0}, {"date": "2026-06-26", "close": 127.88, "volume": 19908540.0}, {"date": "2026-06-29", "close": 126.33, "volume": 6897708.0}, {"date": "2026-06-30", "close": 126.34, "volume": 7409570.0}, {"date": "2026-07-01", "close": 125.97, "volume": 6654936.0}, {"date": "2026-07-02", "close": 131.27, "volume": 8088800.0}, {"date": "2026-07-06", "close": 129.61, "volume": 10729370.0}, {"date": "2026-07-07", "close": 136.36, "volume": 9177296.0}, {"date": "2026-07-08", "close": 135.82, "volume": 8454142.0}, {"date": "2026-07-09", "close": 134.84, "volume": 5839339.0}, {"date": "2026-07-10", "close": 129.83, "volume": 5935997.0}, {"date": "2026-07-13", "close": 131.4, "volume": 5131594.0}, {"date": "2026-07-14", "close": 130.04, "volume": 5255960.0}, {"date": "2026-07-15", "close": 131.7, "volume": 4467637.0}, {"date": "2026-07-16", "close": 136.3, "volume": 7926819.0}, {"date": "2026-07-17", "close": 134.28, "volume": 6903235.0}, {"date": "2026-07-20", "close": 133.21, "volume": 4103979.0}, {"date": "2026-07-21", "close": 130.28, "volume": 8371109.0}, {"date": "2026-07-22", "close": 130.34, "volume": 4757764.0}, {"date": "2026-07-23", "close": 130.86, "volume": 6299287.0}, {"date": "2026-07-24", "close": 129.31, "volume": 5529741.0}, {"date": "2026-07-27", "close": 130.52, "volume": 4953801.0}, {"date": "2026-07-28", "close": 134.32, "volume": 6947167.0}, {"date": "2026-07-29", "close": 132.73, "volume": 7766370.0}, {"date": "2026-07-30", "close": 131.28, "volume": 6726143.0}, {"date": "2026-07-31", "close": 130.21, "volume": 6531645.0}, {"date": "2026-08-03", "close": 131.15, "volume": 7523916.0}, {"date": "2026-08-04", "close": 135.25, "volume": 10091360.0}, {"date": "2026-08-05", "close": 131.76, "volume": 11383390.0}, {"date": "2026-08-06", "close": 130.86, "volume": 9235052.0}, {"date": "2026-08-07", "close": 133.21, "volume": 8202062.0}], "refreshing": true}