{"ticker": "SCHW", "overview": {"cik": "316709", "ticker": "SCHW", "name": "SCHWAB CHARLES CORP", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000623", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000622", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000316709-26-000035", "price_sensitive": true}, {"form": "CERT", "date": "2026-10-06", "title": "SCHW FORM 8-A CERT", "accession": "0002054847-26-000033", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-06", "title": "Form 8-A12B", "accession": "0001193125-26-415008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001739929-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001171694-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001561563-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001804183-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001879974-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001561563-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001879974-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001296479-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001879974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000923738-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000555", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000549", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001950787-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000923738-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001296479-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000539", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000537", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000923738-26-000042", "price_sensitive": false}]}, "description": "SCHWAB CHARLES CORP trades as SCHW on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 78 insider filings for the company, from July 2026 to October 2026. Across those, 10 insiders disclosed 26 sales totalling $156.67M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 26, "sell_sum": 156672953.8897, "net": -156672953.8897, "insiders": 10, "first_date": "2026-07-21", "last_date": "2026-10-29"}, "metrics": {"ticker": "SCHW", "has_prices": true, "as_of": "2026-08-07", "last": 107.6, "prev_close": 107.66, "change": -0.060000000000002274, "change_pct": -0.0005573100501579257, "session_volume": 7154255.0, "vwap_5": 107.22493598575352, "vwap_20": 103.67603393191483, "vwap_60": 94.47348462182265, "vwap_250": 95.20157395835149, "high_52w": 108.02, "low_52w": 85.35, "avg_volume_20": 8412360.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000923738-26-000048", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 18105624.525000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$18.1M sale: A board member lightens up on SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000048/0000923738-26-000048-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6771}, {"id": "0001879974-26-000013", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Neesha Hathi", "who_key": "Hathi Neesha", "role": "MD, Head Wealth Adv, Bnk, Tst", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 346428.0225, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Someone inside SCHW is selling \u2014 $346K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1879974/000187997426000013/0001879974-26-000013-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90291}, {"id": "0001296479-26-000014", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Walter W. Bettinger", "who_key": "Bettinger Walter W", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8250648.3156, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A director trims SCHW: $8.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1296479/000129647926000014/0001296479-26-000014-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96051}, {"id": "0001879974-26-000010", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Neesha Hathi", "who_key": "Hathi Neesha", "role": "MD, Head Wealth Adv, Bnk, Tst", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 343497.5577, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider sells $343K of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1879974/000187997426000010/0001879974-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96051}, {"id": "0000923738-26-000046", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on SCHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000046/0000923738-26-000046-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97491}, {"id": "0001950787-26-000016", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Carolyn Schwab-Pomerantz", "who_key": "Schwab-Pomerantz Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1002397.1925, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Boardroom sells $1M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1950787/000195078726000016/0001950787-26-000016-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98931}, {"id": "0000923738-26-000044", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13244411.700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Boardroom sells $13.2M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000044/0000923738-26-000044-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101811}, {"id": "0001296479-26-000011", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Walter W. Bettinger", "who_key": "Bettinger Walter W", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19997368.060000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A board member cashes out $20M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1296479/000129647926000011/0001296479-26-000011-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101811}, {"id": "0000923738-26-000042", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on SCHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000042/0000923738-26-000042-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "0002028977-26-000017", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Jonathan S. Beatty", "who_key": "Beatty Jonathan S", "role": "MD, Head of Advisor Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 111330.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Someone inside SCHW is selling \u2014 $111K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2028977/000202897726000017/0002028977-26-000017-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111891}, {"id": "0001733065-26-000013", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Jonathan M. Craig", "who_key": "Craig Jonathan M.", "role": "MD, Head of Retail Investing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2427687.9562, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Big sell in SCHW \u2014 An insider offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1733065/000173306526000013/0001733065-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "0001825454-26-000028", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Dennis Howard", "who_key": "Howard Dennis", "role": "MD, Chief Tech, OPS & Data Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 241780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite trims SCHW: $242K", "source_url": "https://www.sec.gov/Archives/edgar/data/1825454/000182545426000028/0001825454-26-000028-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}, {"id": "0000923738-26-000040", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5020448.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Boardroom sells $5M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000040/0000923738-26-000040-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119091}, {"id": "0000923738-26-000038", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5005716.6985, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $5M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000038/0000923738-26-000038-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120531}, {"id": "0001649599-26-000014", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Nigel J. Murtagh", "who_key": "Murtagh Nigel J", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2907791.1259999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A top exec takes $2.9M off the table in SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1649599/000164959926000014/0001649599-26-000014-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121971}, {"id": "0001193024-26-000006", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Paula A. Sneed", "who_key": "SNEED PAULA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 563954.1335, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Boardroom sells $564K of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1193024/000119302426000006/0001193024-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126291}, {"id": "0000923738-26-000036", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on SCHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000036/0000923738-26-000036-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127731}, {"id": "0001950787-26-000014", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Carolyn Schwab-Pomerantz", "who_key": "Schwab-Pomerantz Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1999015.9878, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A board member takes $2M off the table in SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1950787/000195078726000014/0001950787-26-000014-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129171}, {"id": "0001733065-26-000011", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Jonathan M. Craig", "who_key": "Craig Jonathan M.", "role": "MD, Head of Retail Investing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2327752.425, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $2.3M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1733065/000173306526000011/0001733065-26-000011-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129171}, {"id": "0000923738-26-000033", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15104987.099999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member offloads $15.1M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000033/0000923738-26-000033-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130611}, {"id": "0001825454-26-000026", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Dennis Howard", "who_key": "Howard Dennis", "role": "MD, Chief Tech, OPS & Data Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135488.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on SCHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825454/000182545426000026/0001825454-26-000026-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134931}, {"id": "0000923738-26-000031", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15168688.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $15.2M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000092373826000031/0000923738-26-000031-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139251}, {"id": "0001950787-26-000009", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Carolyn Schwab-Pomerantz", "who_key": "Schwab-Pomerantz Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2394399.4499999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $2.4M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000195078726000009/0001950787-26-000009-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140691}, {"id": "0001825454-26-000023", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Dennis Howard", "who_key": "Howard Dennis", "role": "MD, Chief Tech, OPS & Data Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2940263.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $2.9M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000182545426000023/0001825454-26-000023-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140691}, {"id": "0001296479-26-000009", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Walter W. Bettinger", "who_key": "Bettinger Walter W", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 29773914.744, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $29.8M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000129647926000009/0001296479-26-000009-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140691}, {"id": "0001649599-26-000012", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Nigel J. Murtagh", "who_key": "Murtagh Nigel J", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3426836.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $3.4M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000164959926000012/0001649599-26-000012-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142131}, {"id": "0000923738-26-000028", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4628191.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $4.6M of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000092373826000028/0000923738-26-000028-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146451}, {"id": "0001792910-26-000006", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Peter J. Morgan III", "who_key": "Morgan Peter J. III", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 709341.0632, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $709K of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000179291026000006/0001792910-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147891}, {"id": "0001649599-26-000009", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Nigel J. Murtagh", "who_key": "Murtagh Nigel J", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 422068.8822, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider sells $422K of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000164959926000009/0001649599-26-000009-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150771}, {"id": "0002028977-26-000015", "src": "INSIDERS", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Jonathan S. Beatty", "who_key": "Beatty Jonathan S", "role": "MD, Head of Advisor Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 208411.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $208K of SCHW", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000202897726000015/0002028977-26-000015-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150771}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000308", "src": "13DG", "ticker": "SCHW", "cik": "316709", "company": "SCHWAB CHARLES CORP", "company_raw": "SCHWAB CHARLES CORP", "who": "Schwab Charles Corp", "who_key": "SCHWAB CHARLES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "SCHWAB CHARLES CORP crosses 5% of SCHW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/316709/0002100119-26-000308-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270291}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SCHW (SCHWAB CHARLES CORP)", "new_value": "Charles Schwab Corporation (The) Common Stock", "effective": "", "evidence": "we hold SCHW as SCHWAB CHARLES CORP; the NYSE universe lists that code as Charles Schwab Corporation (The) Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.978727"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Charles Schwab Corporation (The) Common Stock", "new_value": "SCHWAB CHARLES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000316709", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000316709", "applied": 1, "detected_at": "2026-10-27T10:11:50.139682"}]}, "key_people": [{"who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 76278067.9735, "net": -76278067.9735, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18105624.525000002, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000048/0000923738-26-000048-index.htm"}, {"action": "SELL", "amount": 13244411.700000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000044/0000923738-26-000044-index.htm"}, {"action": "SELL", "amount": 5020448.16, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000040/0000923738-26-000040-index.htm"}, {"action": "SELL", "amount": 5005716.6985, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000038/0000923738-26-000038-index.htm"}, {"action": "SELL", "amount": 15104987.099999998, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000033/0000923738-26-000033-index.htm"}, {"action": "SELL", "amount": 15168688.04, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000092373826000031/0000923738-26-000031-index.htm"}, {"action": "SELL", "amount": 4628191.75, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000092373826000028/0000923738-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 18105624.525000002, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923738/000092373826000048/0000923738-26-000048-index.htm"}}, {"who": "Walter W. Bettinger", "who_key": "Bettinger Walter W", "role": "Co-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 58021931.1196, "net": -58021931.1196, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8250648.3156, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1296479/000129647926000014/0001296479-26-000014-index.htm"}, {"action": "SELL", "amount": 19997368.060000002, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1296479/000129647926000011/0001296479-26-000011-index.htm"}, {"action": "SELL", "amount": 29773914.744, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000129647926000009/0001296479-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 8250648.3156, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1296479/000129647926000014/0001296479-26-000014-index.htm"}}, {"who": "Nigel J. Murtagh", "who_key": "Murtagh Nigel J", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6756696.7082, "net": -6756696.7082, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2907791.1259999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649599/000164959926000014/0001649599-26-000014-index.htm"}, {"action": "SELL", "amount": 3426836.7, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000164959926000012/0001649599-26-000012-index.htm"}, {"action": "SELL", "amount": 422068.8822, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000164959926000009/0001649599-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 2907791.1259999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649599/000164959926000014/0001649599-26-000014-index.htm"}}, {"who": "Carolyn Schwab-Pomerantz", "who_key": "Schwab-Pomerantz Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5395812.630299999, "net": -5395812.630299999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1002397.1925, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950787/000195078726000016/0001950787-26-000016-index.htm"}, {"action": "SELL", "amount": 1999015.9878, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950787/000195078726000014/0001950787-26-000014-index.htm"}, {"action": "SELL", "amount": 2394399.4499999997, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000195078726000009/0001950787-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1002397.1925, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950787/000195078726000016/0001950787-26-000016-index.htm"}}, {"who": "Jonathan M. Craig", "who_key": "Craig Jonathan M.", "role": "MD, Head of Retail Investing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4755440.3812, "net": -4755440.3812, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2427687.9562, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733065/000173306526000013/0001733065-26-000013-index.htm"}, {"action": "SELL", "amount": 2327752.425, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733065/000173306526000011/0001733065-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 2427687.9562, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733065/000173306526000013/0001733065-26-000013-index.htm"}}, {"who": "Dennis Howard", "who_key": "Howard Dennis", "role": "MD, Chief Tech, OPS & Data Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3182043.2, "net": -3182043.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 241780.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825454/000182545426000028/0001825454-26-000028-index.htm"}, {"action": "SELL", "amount": 2940263.2, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000182545426000023/0001825454-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 241780.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825454/000182545426000028/0001825454-26-000028-index.htm"}}, {"who": "Peter J. Morgan III", "who_key": "Morgan Peter J. III", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 709341.0632, "net": -709341.0632, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 709341.0632, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000179291026000006/0001792910-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 709341.0632, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/316709/000179291026000006/0001792910-26-000006-index.htm"}}, {"who": "Neesha Hathi", "who_key": "Hathi Neesha", "role": "MD, Head Wealth Adv, Bnk, Tst", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 689925.5802, "net": -689925.5802, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 346428.0225, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879974/000187997426000013/0001879974-26-000013-index.htm"}, {"action": "SELL", "amount": 343497.5577, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879974/000187997426000010/0001879974-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 346428.0225, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879974/000187997426000013/0001879974-26-000013-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -15104987.099999998}, {"date": "2026-08-05", "net": -4326768.4128}, {"date": "2026-08-07", "net": -563954.1335}, {"date": "2026-08-10", "net": -2907791.1259999997}, {"date": "2026-08-11", "net": -5005716.6985}, {"date": "2026-08-12", "net": -5020448.16}, {"date": "2026-08-13", "net": -241780.0}, {"date": "2026-08-14", "net": -2427687.9562}, {"date": "2026-08-17", "net": -111330.1}, {"date": "2026-08-24", "net": -33241779.760000005}, {"date": "2026-08-26", "net": -1002397.1925}, {"date": "2026-08-28", "net": -8594145.873300001}, {"date": "2026-09-01", "net": -346428.0225}, {"date": "2026-10-29", "net": -18105624.525000002}], "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000623", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000622", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000316709-26-000035", "price_sensitive": true}, {"form": "CERT", "date": "2026-10-06", "title": "SCHW FORM 8-A CERT", "accession": "0002054847-26-000033", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-06", "title": "Form 8-A12B", "accession": "0001193125-26-415008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001739929-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001171694-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001561563-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001804183-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001879974-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001561563-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001879974-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001296479-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001879974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000923738-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000555", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000549", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001950787-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000923738-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001296479-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000539", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000537", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000923738-26-000042", "price_sensitive": false}], "performance": {"ticker": "SCHW", "has_prices": true, "summary": {"n": 21, "avg": 0.6778550799377632, "win_rate": 1.0, "best": 2.579507651363939, "worst": 0.07417390436258353, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 93.06, "return": 0.15624328390285827}, {"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": 92.36, "return": 0.16500649631875267}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 100.17, "return": 0.07417390436258353}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 97.05, "return": 0.10870685213807313}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 93.04, "return": 0.1564918314703352}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 93.04, "return": 0.1564918314703352}, {"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": 83.37, "return": 0.29063212186637866}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 70.04, "return": 0.5362649914334664}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 81.77, "return": 0.3158860217683747}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 64.79, "return": 0.6607501157586044}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 78.9, "return": 0.36375158428390353}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-12", "score": 0.0, "ref_price": 65.23, "return": 0.6495477541008736}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 50001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 70.94, "return": 0.5167747392162391}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2023-10-05", "score": 0.0, "ref_price": 51.06, "return": 1.107324716020368}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-16", "score": 0.0, "ref_price": 54.4, "return": 0.9779411764705882}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 53.97, "return": 0.9937002038169352}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-14", "score": 0.0, "ref_price": 50.77, "return": 1.1193618278510928}, {"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": 76.6, "return": 0.4046997389033943}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 81.38, "return": 0.32219218481199313}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-21", "score": 0.0, "ref_price": 30.06, "return": 2.579507651363939}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-21", "score": 0.0, "ref_price": 30.06, "return": 2.579507651363939}]}, "price_series": [{"date": "2016-08-08", "close": 30.06, "volume": 9275861.0}, {"date": "2016-08-09", "close": 30.09, "volume": 6036189.0}, {"date": "2016-08-10", "close": 29.56, "volume": 10258850.0}, {"date": "2016-08-11", "close": 29.92, "volume": 5727900.0}, {"date": "2016-08-12", "close": 29.7, "volume": 6475368.0}, {"date": "2016-08-15", "close": 30.21, "volume": 5774858.0}, {"date": "2016-08-16", "close": 30.14, "volume": 5060649.0}, {"date": "2016-08-17", "close": 30.11, "volume": 6933626.0}, {"date": "2016-08-18", "close": 30.19, "volume": 3517729.0}, {"date": "2016-08-19", "close": 30.45, "volume": 6290096.0}, {"date": "2016-08-22", "close": 30.18, "volume": 4291503.0}, {"date": "2016-08-23", "close": 30.42, "volume": 5820931.0}, {"date": "2016-08-24", "close": 30.23, "volume": 6628238.0}, {"date": "2016-08-25", "close": 30.49, "volume": 5667326.0}, {"date": "2016-08-26", "close": 30.95, "volume": 10696910.0}, {"date": "2016-08-29", "close": 31.05, "volume": 7450541.0}, {"date": "2016-08-30", "close": 31.61, "volume": 7895752.0}, {"date": "2016-08-31", "close": 31.46, "volume": 9889333.0}, {"date": "2016-09-01", "close": 30.98, "volume": 8278303.0}, {"date": "2016-09-02", "close": 31.27, "volume": 6039262.0}, {"date": "2016-09-06", "close": 30.73, "volume": 8764783.0}, {"date": "2016-09-07", "close": 30.77, "volume": 6639554.0}, {"date": "2016-09-08", "close": 30.92, "volume": 6000257.0}, {"date": "2016-09-09", "close": 30.65, "volume": 6906313.0}, {"date": "2016-09-12", "close": 30.87, "volume": 12056530.0}, {"date": "2016-09-13", "close": 30.44, "volume": 8564500.0}, {"date": "2016-09-14", "close": 30.21, "volume": 7297216.0}, {"date": "2016-09-15", "close": 30.93, "volume": 9461515.0}, {"date": "2016-09-16", "close": 30.53, "volume": 7553243.0}, {"date": "2016-09-19", "close": 30.89, "volume": 6921699.0}, {"date": "2016-09-20", "close": 30.75, "volume": 4335119.0}, {"date": "2016-09-21", "close": 31.13, "volume": 9267962.0}, {"date": "2016-09-22", "close": 31.24, "volume": 6949755.0}, {"date": "2016-09-23", "close": 30.67, "volume": 5726948.0}, {"date": "2016-09-26", "close": 30.46, "volume": 7806509.0}, {"date": "2016-09-27", "close": 30.73, "volume": 6376692.0}, {"date": "2016-09-28", "close": 31.06, "volume": 4705241.0}, {"date": "2016-09-29", "close": 30.69, "volume": 7151739.0}, {"date": "2016-09-30", "close": 31.57, "volume": 8757009.0}, {"date": "2016-10-03", "close": 31.48, "volume": 5643545.0}, {"date": "2016-10-04", "close": 31.85, "volume": 9514140.0}, {"date": "2016-10-05", "close": 32.61, "volume": 9822822.0}, {"date": "2016-10-06", "close": 32.43, "volume": 7737494.0}, {"date": "2016-10-07", "close": 32.4, "volume": 7524242.0}, {"date": "2016-10-10", "close": 32.45, "volume": 4260134.0}, {"date": "2016-10-11", "close": 31.9, "volume": 7041914.0}, {"date": "2016-10-12", "close": 31.73, "volume": 4321427.0}, {"date": "2016-10-13", "close": 31.43, "volume": 8958985.0}, {"date": "2016-10-14", "close": 31.97, "volume": 7684025.0}, {"date": "2016-10-17", "close": 31.69, "volume": 13835070.0}, {"date": "2016-10-18", "close": 32.21, "volume": 10294770.0}, {"date": "2016-10-19", "close": 32.54, "volume": 9095115.0}, {"date": "2016-10-20", "close": 32.17, "volume": 6499463.0}, {"date": "2016-10-21", "close": 32.27, "volume": 8214712.0}, {"date": "2016-10-24", "close": 32.19, "volume": 6305328.0}, {"date": "2016-10-25", "close": 31.71, "volume": 5801981.0}, {"date": "2016-10-26", "close": 32.15, "volume": 7960428.0}, {"date": "2016-10-27", "close": 32.16, "volume": 6648699.0}, {"date": "2016-10-28", "close": 31.89, "volume": 6961261.0}, {"date": "2016-10-31", "close": 31.7, "volume": 5283711.0}, {"date": "2016-11-01", "close": 31.65, "volume": 6145452.0}, {"date": "2016-11-02", "close": 31.06, "volume": 8889239.0}, {"date": "2016-11-03", "close": 31.15, "volume": 4740658.0}, {"date": "2016-11-04", "close": 30.9, "volume": 6657841.0}, {"date": "2016-11-07", "close": 32.31, "volume": 7413419.0}, {"date": "2016-11-08", "close": 32.41, "volume": 6872884.0}, {"date": "2016-11-09", "close": 33.71, "volume": 23315630.0}, {"date": "2016-11-10", "close": 35.26, "volume": 23741410.0}, {"date": "2016-11-11", "close": 36.08, "volume": 11737450.0}, {"date": "2016-11-14", "close": 36.76, "volume": 22461970.0}, {"date": "2016-11-15", "close": 37.2, "volume": 16471570.0}, {"date": "2016-11-16", "close": 36.7, "volume": 10699770.0}, {"date": "2016-11-17", "close": 37.04, "volume": 9376496.0}, {"date": "2016-11-18", "close": 37.48, "volume": 10446740.0}, {"date": "2016-11-21", "close": 38.1, "volume": 11882250.0}, {"date": "2016-11-22", "close": 38.24, "volume": 11477950.0}, {"date": "2016-11-23", "close": 39.11, "volume": 11089130.0}, {"date": "2016-11-25", "close": 38.99, "volume": 3418536.0}, {"date": "2016-11-28", "close": 38.35, "volume": 6973873.0}, {"date": "2016-11-29", "close": 38.46, "volume": 6958551.0}, {"date": "2016-11-30", "close": 38.66, "volume": 12973860.0}, {"date": "2016-12-01", "close": 39.61, "volume": 15163490.0}, {"date": "2016-12-02", "close": 38.76, "volume": 12058290.0}, {"date": "2016-12-05", "close": 39.0, "volume": 11255730.0}, {"date": "2016-12-06", "close": 39.27, "volume": 7894595.0}, {"date": "2016-12-07", "close": 39.37, "volume": 9691185.0}, {"date": "2016-12-08", "close": 39.42, "volume": 17535550.0}, {"date": "2016-12-09", "close": 39.32, "volume": 8682476.0}, {"date": "2016-12-12", "close": 39.03, "volume": 8288929.0}, {"date": "2016-12-13", "close": 38.95, "volume": 7021489.0}, {"date": "2016-12-14", "close": 39.0, "volume": 11653080.0}, {"date": "2016-12-15", "close": 39.42, "volume": 14956620.0}, {"date": "2016-12-16", "close": 38.84, "volume": 13466390.0}, {"date": "2016-12-19", "close": 38.75, "volume": 10293350.0}, {"date": "2016-12-20", "close": 40.15, "volume": 12846330.0}, {"date": "2016-12-21", "close": 39.98, "volume": 7292706.0}, {"date": "2016-12-22", "close": 39.77, "volume": 5475739.0}, {"date": "2016-12-23", "close": 40.32, "volume": 6374790.0}, {"date": "2016-12-27", "close": 40.47, "volume": 5426737.0}, {"date": "2016-12-28", "close": 39.89, "volume": 3900313.0}, {"date": "2016-12-29", "close": 39.58, "volume": 4935155.0}, {"date": "2016-12-30", "close": 39.47, "volume": 4681139.0}, {"date": "2017-01-03", "close": 40.2, "volume": 6951653.0}, {"date": "2017-01-04", "close": 41.22, "volume": 8892852.0}, {"date": "2017-01-05", "close": 40.97, "volume": 6336234.0}, {"date": "2017-01-06", "close": 41.23, "volume": 5639805.0}, {"date": "2017-01-09", "close": 41.12, "volume": 4413634.0}, {"date": "2017-01-10", "close": 41.19, "volume": 5197932.0}, {"date": "2017-01-11", "close": 41.32, "volume": 4778287.0}, {"date": "2017-01-12", "close": 41.26, "volume": 6946368.0}, {"date": "2017-01-13", "close": 41.41, "volume": 7671798.0}, {"date": "2017-01-17", "close": 40.33, "volume": 11114760.0}, {"date": "2017-01-18", "close": 41.1, "volume": 13651660.0}, {"date": "2017-01-19", "close": 41.44, "volume": 10399230.0}, {"date": "2017-01-20", "close": 41.31, "volume": 7369234.0}, {"date": "2017-01-23", "close": 41.19, "volume": 4866162.0}, {"date": "2017-01-24", "close": 41.8, "volume": 5451697.0}, {"date": "2017-01-25", "close": 42.29, "volume": 7746005.0}, {"date": "2017-01-26", "close": 42.45, "volume": 5145653.0}, {"date": "2017-01-27", "close": 42.31, "volume": 4052153.0}, {"date": "2017-01-30", "close": 41.83, "volume": 6281585.0}, {"date": "2017-01-31", "close": 41.24, "volume": 8055106.0}, {"date": "2017-02-01", "close": 41.34, "volume": 10397500.0}, {"date": "2017-02-02", "close": 39.17, "volume": 20290500.0}, {"date": "2017-02-03", "close": 40.17, "volume": 12348670.0}, {"date": "2017-02-06", "close": 39.74, "volume": 7212652.0}, {"date": "2017-02-07", "close": 39.68, "volume": 5611643.0}, {"date": "2017-02-08", "close": 39.44, "volume": 8492232.0}, {"date": "2017-02-09", "close": 40.08, "volume": 7484857.0}, {"date": "2017-02-10", "close": 39.94, "volume": 6789908.0}, {"date": "2017-02-13", "close": 40.72, "volume": 7576310.0}, {"date": "2017-02-14", "close": 41.26, "volume": 7895926.0}, {"date": "2017-02-15", "close": 42.16, "volume": 11623370.0}, {"date": "2017-02-16", "close": 41.55, "volume": 4986043.0}, {"date": "2017-02-17", "close": 41.55, "volume": 4713579.0}, {"date": "2017-02-21", "close": 41.78, "volume": 4933234.0}, {"date": "2017-02-22", "close": 41.62, "volume": 5368760.0}, {"date": "2017-02-23", "close": 41.24, "volume": 4494640.0}, {"date": "2017-02-24", "close": 41.11, "volume": 5223356.0}, {"date": "2017-02-27", "close": 41.73, "volume": 5547190.0}, {"date": "2017-02-28", "close": 40.41, "volume": 22638150.0}, {"date": "2017-03-01", "close": 42.99, "volume": 15066190.0}, {"date": "2017-03-02", "close": 42.23, "volume": 8816942.0}, {"date": "2017-03-03", "close": 42.45, "volume": 7623231.0}, {"date": "2017-03-06", "close": 42.11, "volume": 6600294.0}, {"date": "2017-03-07", "close": 41.66, "volume": 6561273.0}, {"date": "2017-03-08", "close": 41.86, "volume": 6715924.0}, {"date": "2017-03-09", "close": 42.25, "volume": 5263415.0}, {"date": "2017-03-10", "close": 42.48, "volume": 5615670.0}, {"date": "2017-03-13", "close": 42.98, "volume": 5034377.0}, {"date": "2017-03-14", "close": 42.67, "volume": 6257070.0}, {"date": "2017-03-15", "close": 42.72, "volume": 8169801.0}, {"date": "2017-03-16", "close": 43.53, "volume": 7391634.0}, {"date": "2017-03-17", "close": 42.86, "volume": 8913042.0}, {"date": "2017-03-20", "close": 42.25, "volume": 6191388.0}, {"date": "2017-03-21", "close": 40.44, "volume": 10419330.0}, {"date": "2017-03-22", "close": 40.16, "volume": 8924953.0}, {"date": "2017-03-23", "close": 40.17, "volume": 7387849.0}, {"date": "2017-03-24", "close": 40.02, "volume": 7528339.0}, {"date": "2017-03-27", "close": 39.42, "volume": 13739540.0}, {"date": "2017-03-28", "close": 40.49, "volume": 8933130.0}, {"date": "2017-03-29", "close": 40.45, "volume": 5260520.0}, {"date": "2017-03-30", "close": 41.14, "volume": 5817230.0}, {"date": "2017-03-31", "close": 40.81, "volume": 5280597.0}, {"date": "2017-04-03", "close": 40.57, "volume": 8765644.0}, {"date": "2017-04-04", "close": 40.23, "volume": 6446325.0}, {"date": "2017-04-05", "close": 39.48, "volume": 8834322.0}, {"date": "2017-04-06", "close": 40.06, "volume": 6634645.0}, {"date": "2017-04-07", "close": 39.9, "volume": 9335172.0}, {"date": "2017-04-10", "close": 39.3, "volume": 6916386.0}, {"date": "2017-04-11", "close": 38.93, "volume": 9730042.0}, {"date": "2017-04-12", "close": 38.4, "volume": 10462360.0}, {"date": "2017-04-13", "close": 37.53, "volume": 10215220.0}, {"date": "2017-04-17", "close": 38.14, "volume": 7835097.0}, {"date": "2017-04-18", "close": 37.91, "volume": 15028730.0}, {"date": "2017-04-19", "close": 38.28, "volume": 10364580.0}, {"date": "2017-04-20", "close": 38.68, "volume": 8465828.0}, {"date": "2017-04-21", "close": 38.33, "volume": 7074481.0}, {"date": "2017-04-24", "close": 39.19, "volume": 10923280.0}, {"date": "2017-04-25", "close": 39.62, "volume": 8126554.0}, {"date": "2017-04-26", "close": 40.06, "volume": 12760160.0}, {"date": "2017-04-27", "close": 39.25, "volume": 7835857.0}, {"date": "2017-04-28", "close": 38.85, "volume": 7001596.0}, {"date": "2017-05-01", "close": 39.73, "volume": 9399725.0}, {"date": "2017-05-02", "close": 40.03, "volume": 7732676.0}, {"date": "2017-05-03", "close": 40.4, "volume": 8754469.0}, {"date": "2017-05-04", "close": 40.16, "volume": 5618933.0}, {"date": "2017-05-05", "close": 40.13, "volume": 5266156.0}, {"date": "2017-05-08", "close": 40.41, "volume": 5508149.0}, {"date": "2017-05-09", "close": 40.5, "volume": 5813652.0}, {"date": "2017-05-10", "close": 40.15, "volume": 6334313.0}, {"date": "2017-05-11", "close": 40.02, "volume": 7986789.0}, {"date": "2017-05-12", "close": 39.61, "volume": 5451791.0}, {"date": "2017-05-15", "close": 40.54, "volume": 6174401.0}, {"date": "2017-05-16", "close": 40.67, "volume": 5697771.0}, {"date": "2017-05-17", "close": 38.12, "volume": 13060310.0}, {"date": "2017-05-18", "close": 38.33, "volume": 8607677.0}, {"date": "2017-05-19", "close": 38.26, "volume": 8656148.0}, {"date": "2017-05-22", "close": 38.52, "volume": 5754788.0}, {"date": "2017-05-23", "close": 38.87, "volume": 4586519.0}, {"date": "2017-05-24", "close": 39.01, "volume": 5538890.0}, {"date": "2017-05-25", "close": 39.41, "volume": 4565924.0}, {"date": "2017-05-26", "close": 39.52, "volume": 4325941.0}, {"date": "2017-05-30", "close": 38.66, "volume": 7104195.0}, {"date": "2017-05-31", "close": 38.75, "volume": 12278370.0}, {"date": "2017-06-01", "close": 39.7, "volume": 8087389.0}, {"date": "2017-06-02", "close": 38.95, "volume": 8772579.0}, {"date": "2017-06-05", "close": 39.1, "volume": 5954892.0}, {"date": "2017-06-06", "close": 38.72, "volume": 7387464.0}, {"date": "2017-06-07", "close": 38.87, "volume": 5800878.0}, {"date": "2017-06-08", "close": 39.76, "volume": 8569881.0}, {"date": "2017-06-09", "close": 41.29, "volume": 11591400.0}, {"date": "2017-06-12", "close": 41.88, "volume": 8076875.0}, {"date": "2017-06-13", "close": 42.05, "volume": 6808344.0}, {"date": "2017-06-14", "close": 42.3, "volume": 9060235.0}, {"date": "2017-06-15", "close": 42.12, "volume": 6692028.0}, {"date": "2017-06-16", "close": 41.92, "volume": 8880631.0}, {"date": "2017-06-19", "close": 42.46, "volume": 4860198.0}, {"date": "2017-06-20", "close": 42.14, "volume": 6913674.0}, {"date": "2017-06-21", "close": 41.75, "volume": 6362161.0}, {"date": "2017-06-22", "close": 41.63, "volume": 5804132.0}, {"date": "2017-06-23", "close": 41.62, "volume": 8464325.0}, {"date": "2017-06-26", "close": 41.85, "volume": 5263239.0}, {"date": "2017-06-27", "close": 42.62, "volume": 8519322.0}, {"date": "2017-06-28", "close": 42.85, "volume": 8843285.0}, {"date": "2017-06-29", "close": 43.01, "volume": 8843381.0}, {"date": "2017-06-30", "close": 42.96, "volume": 7231106.0}, {"date": "2017-07-03", "close": 43.48, "volume": 5259418.0}, {"date": "2017-07-05", "close": 43.68, "volume": 7350607.0}, {"date": "2017-07-06", "close": 43.48, "volume": 7903039.0}, {"date": "2017-07-07", "close": 43.32, "volume": 4609506.0}, {"date": "2017-07-10", "close": 43.63, "volume": 3775704.0}, {"date": "2017-07-11", "close": 43.1, "volume": 6077155.0}, {"date": "2017-07-12", "close": 43.05, "volume": 6126470.0}, {"date": "2017-07-13", "close": 43.18, "volume": 4526280.0}, {"date": "2017-07-14", "close": 43.04, "volume": 6034851.0}, {"date": "2017-07-17", "close": 42.93, "volume": 6778112.0}, {"date": "2017-07-18", "close": 42.86, "volume": 7167953.0}, {"date": "2017-07-19", "close": 42.17, "volume": 8002711.0}, {"date": "2017-07-20", "close": 42.14, "volume": 7006458.0}, {"date": "2017-07-21", "close": 42.15, "volume": 7452211.0}, {"date": "2017-07-24", "close": 41.96, "volume": 6520050.0}, {"date": "2017-07-25", "close": 42.95, "volume": 7337685.0}, {"date": "2017-07-26", "close": 42.78, "volume": 8569175.0}, {"date": "2017-07-27", "close": 42.54, "volume": 8536025.0}, {"date": "2017-07-28", "close": 42.55, "volume": 5195184.0}, {"date": "2017-07-31", "close": 42.9, "volume": 6081314.0}, {"date": "2017-08-01", "close": 43.13, "volume": 6621639.0}, {"date": "2017-08-02", "close": 43.02, "volume": 9488729.0}, {"date": "2017-08-03", "close": 42.88, "volume": 5884033.0}, {"date": "2017-08-04", "close": 43.11, "volume": 4507607.0}, {"date": "2017-08-07", "close": 42.88, "volume": 2673176.0}, {"date": "2017-08-08", "close": 42.72, "volume": 5346705.0}, {"date": "2017-08-09", "close": 42.02, "volume": 5967236.0}, {"date": "2017-08-10", "close": 40.61, "volume": 6709028.0}, {"date": "2017-08-11", "close": 40.65, "volume": 4896693.0}, {"date": "2017-08-14", "close": 41.12, "volume": 4165534.0}, {"date": "2017-08-15", "close": 40.93, "volume": 5668518.0}, {"date": "2017-08-16", "close": 40.74, "volume": 4511615.0}, {"date": "2017-08-17", "close": 39.67, "volume": 6261432.0}, {"date": "2017-08-18", "close": 39.51, "volume": 6571943.0}, {"date": "2017-08-21", "close": 39.27, "volume": 4994040.0}, {"date": "2017-08-22", "close": 39.77, "volume": 4925143.0}, {"date": "2017-08-23", "close": 39.76, "volume": 4392321.0}, {"date": "2017-08-24", "close": 39.64, "volume": 3604533.0}, {"date": "2017-08-25", "close": 39.76, "volume": 3112035.0}, {"date": "2017-08-28", "close": 39.54, "volume": 3292007.0}, {"date": "2017-08-29", "close": 39.18, "volume": 8217515.0}, {"date": "2017-08-30", "close": 39.57, "volume": 4627539.0}, {"date": "2017-08-31", "close": 39.9, "volume": 7435809.0}, {"date": "2017-09-01", "close": 40.16, "volume": 4705254.0}, {"date": "2017-09-05", "close": 38.77, "volume": 8340532.0}, {"date": "2017-09-06", "close": 38.93, "volume": 5883399.0}, {"date": "2017-09-07", "close": 38.11, "volume": 7096461.0}, {"date": "2017-09-08", "close": 38.68, "volume": 6466377.0}, {"date": "2017-09-11", "close": 39.31, "volume": 6935168.0}, {"date": "2017-09-12", "close": 39.84, "volume": 7941384.0}, {"date": "2017-09-13", "close": 39.8, "volume": 6845759.0}, {"date": "2017-09-14", "close": 39.99, "volume": 5916089.0}, {"date": "2017-09-15", "close": 40.21, "volume": 14221380.0}, {"date": "2017-09-18", "close": 40.65, "volume": 6509768.0}, {"date": "2017-09-19", "close": 41.04, "volume": 6048876.0}, {"date": "2017-09-20", "close": 41.61, "volume": 6982608.0}, {"date": "2017-09-21", "close": 42.08, "volume": 6502725.0}, {"date": "2017-09-22", "close": 42.54, "volume": 7360466.0}, {"date": "2017-09-25", "close": 42.5, "volume": 8484910.0}, {"date": "2017-09-26", "close": 42.83, "volume": 6479312.0}, {"date": "2017-09-27", "close": 44.04, "volume": 10170120.0}, {"date": "2017-09-28", "close": 43.63, "volume": 6789536.0}, {"date": "2017-09-29", "close": 43.74, "volume": 5333531.0}, {"date": "2017-10-02", "close": 44.04, "volume": 4633415.0}, {"date": "2017-10-03", "close": 44.46, "volume": 5231428.0}, {"date": "2017-10-04", "close": 44.28, "volume": 4257433.0}, {"date": "2017-10-05", "close": 45.18, "volume": 7001352.0}, {"date": "2017-10-06", "close": 45.34, "volume": 14786880.0}, {"date": "2017-10-09", "close": 45.41, "volume": 5006178.0}, {"date": "2017-10-10", "close": 45.09, "volume": 7952915.0}, {"date": "2017-10-11", "close": 45.31, "volume": 5039997.0}, {"date": "2017-10-12", "close": 45.03, "volume": 5958667.0}, {"date": "2017-10-13", "close": 44.73, "volume": 6821689.0}, {"date": "2017-10-16", "close": 44.47, "volume": 6709512.0}, {"date": "2017-10-17", "close": 43.39, "volume": 7180518.0}, {"date": "2017-10-18", "close": 43.48, "volume": 4309589.0}, {"date": "2017-10-19", "close": 43.27, "volume": 4281708.0}, {"date": "2017-10-20", "close": 44.68, "volume": 9190582.0}, {"date": "2017-10-23", "close": 44.47, "volume": 6502699.0}, {"date": "2017-10-24", "close": 45.19, "volume": 8591636.0}, {"date": "2017-10-25", "close": 44.65, "volume": 5985999.0}, {"date": "2017-10-26", "close": 45.35, "volume": 5767231.0}, {"date": "2017-10-27", "close": 44.91, "volume": 5233009.0}, {"date": "2017-10-30", "close": 44.85, "volume": 3256440.0}, {"date": "2017-10-31", "close": 44.84, "volume": 6398241.0}, {"date": "2017-11-01", "close": 44.24, "volume": 6465697.0}, {"date": "2017-11-02", "close": 45.06, "volume": 4980538.0}, {"date": "2017-11-03", "close": 44.82, "volume": 3627495.0}, {"date": "2017-11-06", "close": 44.65, "volume": 2813097.0}, {"date": "2017-11-07", "close": 44.15, "volume": 4318086.0}, {"date": "2017-11-08", "close": 44.28, "volume": 3927882.0}, {"date": "2017-11-09", "close": 44.0, "volume": 4613546.0}, {"date": "2017-11-10", "close": 44.27, "volume": 4512049.0}, {"date": "2017-11-13", "close": 44.6, "volume": 4225800.0}, {"date": "2017-11-14", "close": 44.59, "volume": 3747501.0}, {"date": "2017-11-15", "close": 44.54, "volume": 6833539.0}, {"date": "2017-11-16", "close": 44.64, "volume": 3662636.0}, {"date": "2017-11-17", "close": 44.68, "volume": 4272456.0}, {"date": "2017-11-20", "close": 45.12, "volume": 4429477.0}, {"date": "2017-11-21", "close": 46.08, "volume": 7655342.0}, {"date": "2017-11-22", "close": 45.8, "volume": 4212042.0}, {"date": "2017-11-24", "close": 45.78, "volume": 1269015.0}, {"date": "2017-11-27", "close": 45.77, "volume": 3833984.0}, {"date": "2017-11-28", "close": 47.14, "volume": 6663062.0}, {"date": "2017-11-29", "close": 48.42, "volume": 12387380.0}, {"date": "2017-11-30", "close": 48.79, "volume": 10412540.0}, {"date": "2017-12-01", "close": 49.5, "volume": 10227030.0}, {"date": "2017-12-04", "close": 51.55, "volume": 13050570.0}, {"date": "2017-12-05", "close": 50.78, "volume": 7799174.0}, {"date": "2017-12-06", "close": 50.54, "volume": 5349766.0}, {"date": "2017-12-07", "close": 51.08, "volume": 5441393.0}, {"date": "2017-12-08", "close": 51.39, "volume": 5513380.0}, {"date": "2017-12-11", "close": 50.72, "volume": 7047598.0}, {"date": "2017-12-12", "close": 51.56, "volume": 7207294.0}, {"date": "2017-12-13", "close": 50.33, "volume": 8167743.0}, {"date": "2017-12-14", "close": 50.2, "volume": 6911589.0}, {"date": "2017-12-15", "close": 51.28, "volume": 10621860.0}, {"date": "2017-12-18", "close": 51.74, "volume": 6092546.0}, {"date": "2017-12-19", "close": 51.81, "volume": 5302349.0}, {"date": "2017-12-20", "close": 51.81, "volume": 7401455.0}, {"date": "2017-12-21", "close": 52.28, "volume": 4601110.0}, {"date": "2017-12-22", "close": 52.08, "volume": 4686531.0}, {"date": "2017-12-26", "close": 51.87, "volume": 2330581.0}, {"date": "2017-12-27", "close": 51.85, "volume": 4395808.0}, {"date": "2017-12-28", "close": 52.04, "volume": 2058854.0}, {"date": "2017-12-29", "close": 51.37, "volume": 3894663.0}, {"date": "2018-01-02", "close": 51.44, "volume": 7210211.0}, {"date": "2018-01-03", "close": 51.52, "volume": 5522692.0}, {"date": "2018-01-04", "close": 51.81, "volume": 5310420.0}, {"date": "2018-01-05", "close": 52.01, "volume": 5695705.0}, {"date": "2018-01-08", "close": 52.24, "volume": 4797439.0}, {"date": "2018-01-09", "close": 53.34, "volume": 6630153.0}, {"date": "2018-01-10", "close": 53.56, "volume": 9042051.0}, {"date": "2018-01-11", "close": 54.17, "volume": 5379327.0}, {"date": "2018-01-12", "close": 55.39, "volume": 7515778.0}, {"date": "2018-01-16", "close": 55.53, "volume": 9243450.0}, {"date": "2018-01-17", "close": 56.09, "volume": 8312166.0}, {"date": "2018-01-18", "close": 55.33, "volume": 5816683.0}, {"date": "2018-01-19", "close": 55.48, "volume": 7368983.0}, {"date": "2018-01-22", "close": 55.44, "volume": 7196339.0}, {"date": "2018-01-23", "close": 55.32, "volume": 6913326.0}, {"date": "2018-01-24", "close": 55.39, "volume": 6287613.0}, {"date": "2018-01-25", "close": 54.18, "volume": 7396981.0}, {"date": "2018-01-26", "close": 54.27, "volume": 8708720.0}, {"date": "2018-01-29", "close": 54.05, "volume": 7684903.0}, {"date": "2018-01-30", "close": 53.2, "volume": 8321452.0}, {"date": "2018-01-31", "close": 53.34, "volume": 7737223.0}, {"date": "2018-02-01", "close": 54.91, "volume": 6867721.0}, {"date": "2018-02-02", "close": 53.34, "volume": 9076912.0}, {"date": "2018-02-05", "close": 51.29, "volume": 11150390.0}, {"date": "2018-02-06", "close": 52.86, "volume": 14434580.0}, {"date": "2018-02-07", "close": 52.03, "volume": 10136470.0}, {"date": "2018-02-08", "close": 48.9, "volume": 11895000.0}, {"date": "2018-02-09", "close": 50.12, "volume": 12784360.0}, {"date": "2018-02-12", "close": 50.94, "volume": 7561259.0}, {"date": "2018-02-13", "close": 51.15, "volume": 6404454.0}, {"date": "2018-02-14", "close": 52.4, "volume": 5995493.0}, {"date": "2018-02-15", "close": 52.33, "volume": 4902205.0}, {"date": "2018-02-16", "close": 52.17, "volume": 5886034.0}, {"date": "2018-02-20", "close": 52.34, "volume": 4671544.0}, {"date": "2018-02-21", "close": 52.3, "volume": 5896557.0}, {"date": "2018-02-22", "close": 52.03, "volume": 6315592.0}, {"date": "2018-02-23", "close": 52.74, "volume": 5123384.0}, {"date": "2018-02-26", "close": 53.73, "volume": 5767308.0}, {"date": "2018-02-27", "close": 53.8, "volume": 8584551.0}, {"date": "2018-02-28", "close": 53.02, "volume": 5831155.0}, {"date": "2018-03-01", "close": 52.05, "volume": 7096084.0}, {"date": "2018-03-02", "close": 52.63, "volume": 8586603.0}, {"date": "2018-03-05", "close": 53.61, "volume": 5762427.0}, {"date": "2018-03-06", "close": 54.73, "volume": 7463408.0}, {"date": "2018-03-07", "close": 55.43, "volume": 7655958.0}, {"date": "2018-03-08", "close": 55.91, "volume": 7883425.0}, {"date": "2018-03-09", "close": 57.7, "volume": 7152232.0}, {"date": "2018-03-12", "close": 57.76, "volume": 6019959.0}, {"date": "2018-03-13", "close": 56.68, "volume": 7023872.0}, {"date": "2018-03-14", "close": 55.94, "volume": 9871107.0}, {"date": "2018-03-15", "close": 55.59, "volume": 5296617.0}, {"date": "2018-03-16", "close": 55.71, "volume": 8231300.0}, {"date": "2018-03-19", "close": 55.67, "volume": 6635033.0}, {"date": "2018-03-20", "close": 55.97, "volume": 5486150.0}, {"date": "2018-03-21", "close": 55.84, "volume": 5274669.0}, {"date": "2018-03-22", "close": 53.4, "volume": 7732119.0}, {"date": "2018-03-23", "close": 51.32, "volume": 7260877.0}, {"date": "2018-03-26", "close": 52.96, "volume": 6043927.0}, {"date": "2018-03-27", "close": 51.53, "volume": 7727483.0}, {"date": "2018-03-28", "close": 50.9, "volume": 7475255.0}, {"date": "2018-03-29", "close": 52.22, "volume": 8226055.0}, {"date": "2018-04-02", "close": 50.41, "volume": 8310652.0}, {"date": "2018-04-03", "close": 51.15, "volume": 7848470.0}, {"date": "2018-04-04", "close": 51.75, "volume": 7313303.0}, {"date": "2018-04-05", "close": 52.35, "volume": 6256794.0}, {"date": "2018-04-06", "close": 50.11, "volume": 8171377.0}, {"date": "2018-04-09", "close": 50.21, "volume": 5578147.0}, {"date": "2018-04-10", "close": 51.51, "volume": 6803097.0}, {"date": "2018-04-11", "close": 50.92, "volume": 5428169.0}, {"date": "2018-04-12", "close": 51.73, "volume": 4447083.0}, {"date": "2018-04-13", "close": 51.04, "volume": 6440578.0}, {"date": "2018-04-16", "close": 53.08, "volume": 8966790.0}, {"date": "2018-04-17", "close": 53.61, "volume": 7139226.0}, {"date": "2018-04-18", "close": 52.18, "volume": 7912889.0}, {"date": "2018-04-19", "close": 53.68, "volume": 8817868.0}, {"date": "2018-04-20", "close": 54.99, "volume": 10149410.0}, {"date": "2018-04-23", "close": 55.37, "volume": 9039630.0}, {"date": "2018-04-24", "close": 54.49, "volume": 9931666.0}, {"date": "2018-04-25", "close": 54.6, "volume": 7878290.0}, {"date": "2018-04-26", "close": 55.65, "volume": 7218119.0}, {"date": "2018-04-27", "close": 55.99, "volume": 5342053.0}, {"date": "2018-04-30", "close": 55.68, "volume": 5417605.0}, {"date": "2018-05-01", "close": 55.61, "volume": 5150074.0}, {"date": "2018-05-02", "close": 55.65, "volume": 5327606.0}, {"date": "2018-05-03", "close": 55.0, "volume": 5869895.0}, {"date": "2018-05-04", "close": 56.09, "volume": 5001418.0}, {"date": "2018-05-07", "close": 56.97, "volume": 6278353.0}, {"date": "2018-05-08", "close": 57.3, "volume": 6975293.0}, {"date": "2018-05-09", "close": 58.73, "volume": 6111625.0}, {"date": "2018-05-10", "close": 59.0, "volume": 6015335.0}, {"date": "2018-05-11", "close": 59.46, "volume": 6452879.0}, {"date": "2018-05-14", "close": 58.93, "volume": 6120255.0}, {"date": "2018-05-15", "close": 58.82, "volume": 6438665.0}, {"date": "2018-05-16", "close": 58.88, "volume": 7374444.0}, {"date": "2018-05-17", "close": 59.32, "volume": 6028389.0}, {"date": "2018-05-18", "close": 59.14, "volume": 3312043.0}, {"date": "2018-05-21", "close": 59.44, "volume": 6868403.0}, {"date": "2018-05-22", "close": 59.59, "volume": 6790440.0}, {"date": "2018-05-23", "close": 58.93, "volume": 4977804.0}, {"date": "2018-05-24", "close": 58.14, "volume": 7279481.0}, {"date": "2018-05-25", "close": 57.3, "volume": 6375057.0}, {"date": "2018-05-29", "close": 55.14, "volume": 8237095.0}, {"date": "2018-05-30", "close": 56.01, "volume": 7617258.0}, {"date": "2018-05-31", "close": 55.62, "volume": 9514286.0}, {"date": "2018-06-01", "close": 56.73, "volume": 6694438.0}, {"date": "2018-06-04", "close": 56.86, "volume": 4588054.0}, {"date": "2018-06-05", "close": 56.3, "volume": 4364900.0}, {"date": "2018-06-06", "close": 57.95, "volume": 4791415.0}, {"date": "2018-06-07", "close": 57.34, "volume": 3851875.0}, {"date": "2018-06-08", "close": 57.73, "volume": 2843591.0}, {"date": "2018-06-11", "close": 57.41, "volume": 2703208.0}, {"date": "2018-06-12", "close": 57.31, "volume": 3474050.0}, {"date": "2018-06-13", "close": 57.36, "volume": 4353906.0}, {"date": "2018-06-14", "close": 56.61, "volume": 5519242.0}, {"date": "2018-06-15", "close": 56.09, "volume": 8366326.0}, {"date": "2018-06-18", "close": 55.48, "volume": 5051678.0}, {"date": "2018-06-19", "close": 55.27, "volume": 4652470.0}, {"date": "2018-06-20", "close": 55.54, "volume": 3743697.0}, {"date": "2018-06-21", "close": 55.31, "volume": 3686864.0}, {"date": "2018-06-22", "close": 54.9, "volume": 7590439.0}, {"date": "2018-06-25", "close": 53.41, "volume": 6193418.0}, {"date": "2018-06-26", "close": 53.07, "volume": 5021356.0}, {"date": "2018-06-27", "close": 51.9, "volume": 6764216.0}, {"date": "2018-06-28", "close": 51.71, "volume": 7194098.0}, {"date": "2018-06-29", "close": 51.1, "volume": 6827606.0}, {"date": "2018-07-02", "close": 51.3, "volume": 6474768.0}, {"date": "2018-07-03", "close": 50.24, "volume": 2490104.0}, {"date": "2018-07-05", "close": 49.48, "volume": 8426732.0}, {"date": "2018-07-06", "close": 50.65, "volume": 6753250.0}, {"date": "2018-07-09", "close": 51.9, "volume": 5948920.0}, {"date": "2018-07-10", "close": 51.11, "volume": 5244639.0}, {"date": "2018-07-11", "close": 50.47, "volume": 6186657.0}, {"date": "2018-07-12", "close": 50.75, "volume": 5734305.0}, {"date": "2018-07-13", "close": 50.62, "volume": 4965955.0}, {"date": "2018-07-16", "close": 51.06, "volume": 6205156.0}, {"date": "2018-07-17", "close": 52.88, "volume": 8635745.0}, {"date": "2018-07-18", "close": 54.22, "volume": 7538775.0}, {"date": "2018-07-19", "close": 52.88, "volume": 6189030.0}, {"date": "2018-07-20", "close": 52.15, "volume": 8035496.0}, {"date": "2018-07-23", "close": 52.61, "volume": 3901897.0}, {"date": "2018-07-24", "close": 52.86, "volume": 5280458.0}, {"date": "2018-07-25", "close": 52.94, "volume": 5445031.0}, {"date": "2018-07-26", "close": 52.65, "volume": 4841136.0}, {"date": "2018-07-27", "close": 52.55, "volume": 3362082.0}, {"date": "2018-07-30", "close": 51.32, "volume": 4878150.0}, {"date": "2018-07-31", "close": 51.06, "volume": 5324982.0}, {"date": "2018-08-01", "close": 50.88, "volume": 15252640.0}, {"date": "2018-08-02", "close": 50.13, "volume": 7451655.0}, {"date": "2018-08-03", "close": 50.29, "volume": 4219492.0}, {"date": "2018-08-06", "close": 50.4, "volume": 5060206.0}, {"date": "2018-08-07", "close": 50.79, "volume": 4598578.0}, {"date": "2018-08-08", "close": 50.5, "volume": 4679636.0}, {"date": "2018-08-09", "close": 50.73, "volume": 3635307.0}, {"date": "2018-08-10", "close": 50.61, "volume": 4340726.0}, {"date": "2018-08-13", "close": 50.11, "volume": 4798140.0}, {"date": "2018-08-14", "close": 50.53, "volume": 3485070.0}, {"date": "2018-08-15", "close": 50.24, "volume": 4024518.0}, {"date": "2018-08-16", "close": 51.13, "volume": 3501177.0}, {"date": "2018-08-17", "close": 50.9, "volume": 3627104.0}, {"date": "2018-08-20", "close": 51.42, "volume": 2691874.0}, {"date": "2018-08-21", "close": 50.17, "volume": 16251770.0}, {"date": "2018-08-22", "close": 50.93, "volume": 4539457.0}, {"date": "2018-08-23", "close": 50.17, "volume": 4859557.0}, {"date": "2018-08-24", "close": 50.55, "volume": 3752517.0}, {"date": "2018-08-27", "close": 51.37, "volume": 5548722.0}, {"date": "2018-08-28", "close": 51.24, "volume": 4616919.0}, {"date": "2018-08-29", "close": 51.33, "volume": 5642830.0}, {"date": "2018-08-30", "close": 50.56, "volume": 4274325.0}, {"date": "2018-08-31", "close": 50.79, "volume": 4998477.0}, {"date": "2018-09-04", "close": 51.32, "volume": 3872881.0}, {"date": "2018-09-05", "close": 50.52, "volume": 3995146.0}, {"date": "2018-09-06", "close": 49.51, "volume": 7569935.0}, {"date": "2018-09-07", "close": 50.16, "volume": 7999779.0}, {"date": "2018-09-10", "close": 50.62, "volume": 5665141.0}, {"date": "2018-09-11", "close": 50.98, "volume": 5720571.0}, {"date": "2018-09-12", "close": 50.71, "volume": 5548228.0}, {"date": "2018-09-13", "close": 50.42, "volume": 5850934.0}, {"date": "2018-09-14", "close": 51.16, "volume": 4491400.0}, {"date": "2018-09-17", "close": 50.32, "volume": 5915994.0}, {"date": "2018-09-18", "close": 50.62, "volume": 4134129.0}, {"date": "2018-09-19", "close": 51.99, "volume": 7506507.0}, {"date": "2018-09-20", "close": 52.07, "volume": 4990526.0}, {"date": "2018-09-21", "close": 51.84, "volume": 9325318.0}, {"date": "2018-09-24", "close": 51.56, "volume": 3396593.0}, {"date": "2018-09-25", "close": 51.62, "volume": 2983041.0}, {"date": "2018-09-26", "close": 50.72, "volume": 4707890.0}, {"date": "2018-09-27", "close": 50.52, "volume": 4687087.0}, {"date": "2018-09-28", "close": 49.15, "volume": 8910938.0}, {"date": "2018-10-01", "close": 49.55, "volume": 8117826.0}, {"date": "2018-10-02", "close": 49.85, "volume": 5314661.0}, {"date": "2018-10-03", "close": 50.8, "volume": 6494761.0}, {"date": "2018-10-04", "close": 51.68, "volume": 8712815.0}, {"date": "2018-10-05", "close": 51.48, "volume": 5824669.0}, {"date": "2018-10-08", "close": 51.67, "volume": 4943777.0}, {"date": "2018-10-09", "close": 52.17, "volume": 5211288.0}, {"date": "2018-10-10", "close": 49.59, "volume": 10250790.0}, {"date": "2018-10-11", "close": 48.13, "volume": 11175240.0}, {"date": "2018-10-12", "close": 49.01, "volume": 9664275.0}, {"date": "2018-10-15", "close": 47.64, "volume": 7688198.0}, {"date": "2018-10-16", "close": 48.23, "volume": 12448540.0}, {"date": "2018-10-17", "close": 48.04, "volume": 9183860.0}, {"date": "2018-10-18", "close": 46.7, "volume": 8541779.0}, {"date": "2018-10-19", "close": 46.83, "volume": 9329299.0}, {"date": "2018-10-22", "close": 45.6, "volume": 7684030.0}, {"date": "2018-10-23", "close": 44.54, "volume": 13934990.0}, {"date": "2018-10-24", "close": 42.57, "volume": 11368020.0}, {"date": "2018-10-25", "close": 43.18, "volume": 12242990.0}, {"date": "2018-10-26", "close": 43.19, "volume": 13460610.0}, {"date": "2018-10-29", "close": 43.7, "volume": 13374840.0}, {"date": "2018-10-30", "close": 45.57, "volume": 11309750.0}, {"date": "2018-10-31", "close": 46.24, "volume": 11653840.0}, {"date": "2018-11-01", "close": 46.39, "volume": 7161134.0}, {"date": "2018-11-02", "close": 46.58, "volume": 9679368.0}, {"date": "2018-11-05", "close": 47.28, "volume": 7046004.0}, {"date": "2018-11-06", "close": 47.76, "volume": 5272597.0}, {"date": "2018-11-07", "close": 48.58, "volume": 7716398.0}, {"date": "2018-11-08", "close": 48.63, "volume": 6938284.0}, {"date": "2018-11-09", "close": 47.64, "volume": 7085572.0}, {"date": "2018-11-12", "close": 46.73, "volume": 6605139.0}, {"date": "2018-11-13", "close": 47.05, "volume": 5863488.0}, {"date": "2018-11-14", "close": 46.86, "volume": 7682218.0}, {"date": "2018-11-15", "close": 47.32, "volume": 10268970.0}, {"date": "2018-11-16", "close": 46.96, "volume": 9703065.0}, {"date": "2018-11-19", "close": 45.97, "volume": 7882593.0}, {"date": "2018-11-20", "close": 44.53, "volume": 10363930.0}, {"date": "2018-11-21", "close": 44.87, "volume": 4814745.0}, {"date": "2018-11-23", "close": 44.08, "volume": 3012971.0}, {"date": "2018-11-26", "close": 45.09, "volume": 8136257.0}, {"date": "2018-11-27", "close": 45.33, "volume": 6842004.0}, {"date": "2018-11-28", "close": 45.66, "volume": 7123493.0}, {"date": "2018-11-29", "close": 44.16, "volume": 10578550.0}, {"date": "2018-11-30", "close": 44.8, "volume": 13690680.0}, {"date": "2018-12-03", "close": 45.46, "volume": 9900970.0}, {"date": "2018-12-04", "close": 43.01, "volume": 11852250.0}, {"date": "2018-12-06", "close": 42.6, "volume": 14296220.0}, {"date": "2018-12-07", "close": 41.47, "volume": 9476154.0}, {"date": "2018-12-10", "close": 41.1, "volume": 11504480.0}, {"date": "2018-12-11", "close": 41.25, "volume": 8988706.0}, {"date": "2018-12-12", "close": 41.88, "volume": 11677340.0}, {"date": "2018-12-13", "close": 41.43, "volume": 8997061.0}, {"date": "2018-12-14", "close": 41.19, "volume": 7750642.0}, {"date": "2018-12-17", "close": 40.7, "volume": 7470110.0}, {"date": "2018-12-18", "close": 40.45, "volume": 9167911.0}, {"date": "2018-12-19", "close": 39.72, "volume": 12819370.0}, {"date": "2018-12-20", "close": 39.62, "volume": 13907160.0}, {"date": "2018-12-21", "close": 39.14, "volume": 17656360.0}, {"date": "2018-12-24", "close": 38.25, "volume": 6655105.0}, {"date": "2018-12-26", "close": 40.56, "volume": 9242978.0}, {"date": "2018-12-27", "close": 41.06, "volume": 8349303.0}, {"date": "2018-12-28", "close": 41.06, "volume": 6725446.0}, {"date": "2018-12-31", "close": 41.53, "volume": 4546401.0}, {"date": "2019-01-02", "close": 41.58, "volume": 5835131.0}, {"date": "2019-01-03", "close": 40.72, "volume": 10292050.0}, {"date": "2019-01-04", "close": 42.44, "volume": 7058647.0}, {"date": "2019-01-07", "close": 42.74, "volume": 8516041.0}, {"date": "2019-01-08", "close": 43.28, "volume": 7712219.0}, {"date": "2019-01-09", "close": 43.83, "volume": 5166136.0}, {"date": "2019-01-10", "close": 43.71, "volume": 5204111.0}, {"date": "2019-01-11", "close": 43.82, "volume": 4217448.0}, {"date": "2019-01-14", "close": 43.8, "volume": 5804932.0}, {"date": "2019-01-15", "close": 44.25, "volume": 6481747.0}, {"date": "2019-01-16", "close": 46.7, "volume": 12583350.0}, {"date": "2019-01-17", "close": 46.92, "volume": 7739663.0}, {"date": "2019-01-18", "close": 47.98, "volume": 7844798.0}, {"date": "2019-01-22", "close": 47.47, "volume": 9031137.0}, {"date": "2019-01-23", "close": 47.32, "volume": 6993053.0}, {"date": "2019-01-24", "close": 47.38, "volume": 4317676.0}, {"date": "2019-01-25", "close": 47.97, "volume": 7786825.0}, {"date": "2019-01-28", "close": 47.52, "volume": 7821989.0}, {"date": "2019-01-29", "close": 47.72, "volume": 5303343.0}, {"date": "2019-01-30", "close": 46.87, "volume": 7873529.0}, {"date": "2019-01-31", "close": 46.77, "volume": 8322170.0}, {"date": "2019-02-01", "close": 47.03, "volume": 6213784.0}, {"date": "2019-02-04", "close": 47.2, "volume": 5354177.0}, {"date": "2019-02-05", "close": 46.59, "volume": 11506320.0}, {"date": "2019-02-06", "close": 46.11, "volume": 6299284.0}, {"date": "2019-02-07", "close": 45.18, "volume": 6521726.0}, {"date": "2019-02-08", "close": 44.76, "volume": 6512073.0}, {"date": "2019-02-11", "close": 44.74, "volume": 4455729.0}, {"date": "2019-02-12", "close": 45.88, "volume": 7001880.0}, {"date": "2019-02-13", "close": 45.98, "volume": 6148408.0}, {"date": "2019-02-14", "close": 45.29, "volume": 6082474.0}, {"date": "2019-02-15", "close": 46.36, "volume": 7000238.0}, {"date": "2019-02-19", "close": 47.06, "volume": 4977702.0}, {"date": "2019-02-20", "close": 46.45, "volume": 8739065.0}, {"date": "2019-02-21", "close": 45.72, "volume": 5471418.0}, {"date": "2019-02-22", "close": 46.17, "volume": 3571791.0}, {"date": "2019-02-25", "close": 46.01, "volume": 5390447.0}, {"date": "2019-02-26", "close": 46.56, "volume": 3938111.0}, {"date": "2019-02-27", "close": 46.57, "volume": 3582506.0}, {"date": "2019-02-28", "close": 46.01, "volume": 5856563.0}, {"date": "2019-03-01", "close": 46.81, "volume": 6908451.0}, {"date": "2019-03-04", "close": 45.65, "volume": 6248557.0}, {"date": "2019-03-05", "close": 45.88, "volume": 4346594.0}, {"date": "2019-03-06", "close": 45.26, "volume": 3776283.0}, {"date": "2019-03-07", "close": 44.02, "volume": 7768002.0}, {"date": "2019-03-08", "close": 43.45, "volume": 6501143.0}, {"date": "2019-03-11", "close": 43.79, "volume": 4898278.0}, {"date": "2019-03-12", "close": 43.99, "volume": 4524196.0}, {"date": "2019-03-13", "close": 44.41, "volume": 5577467.0}, {"date": "2019-03-14", "close": 45.3, "volume": 8525476.0}, {"date": "2019-03-15", "close": 45.45, "volume": 7283885.0}, {"date": "2019-03-18", "close": 45.9, "volume": 3369400.0}, {"date": "2019-03-19", "close": 45.74, "volume": 4416693.0}, {"date": "2019-03-20", "close": 44.56, "volume": 8072144.0}, {"date": "2019-03-21", "close": 43.81, "volume": 8839817.0}, {"date": "2019-03-22", "close": 41.8, "volume": 11708680.0}, {"date": "2019-03-25", "close": 41.83, "volume": 7921677.0}, {"date": "2019-03-26", "close": 42.55, "volume": 10285400.0}, {"date": "2019-03-27", "close": 41.91, "volume": 6546555.0}, {"date": "2019-03-28", "close": 42.69, "volume": 8023843.0}, {"date": "2019-03-29", "close": 42.76, "volume": 6539590.0}, {"date": "2019-04-01", "close": 44.13, "volume": 5158362.0}, {"date": "2019-04-02", "close": 44.38, "volume": 4147788.0}, {"date": "2019-04-03", "close": 44.63, "volume": 5965451.0}, {"date": "2019-04-04", "close": 44.87, "volume": 5810745.0}, {"date": "2019-04-05", "close": 44.55, "volume": 6729074.0}, {"date": "2019-04-08", "close": 44.78, "volume": 8415966.0}, {"date": "2019-04-09", "close": 44.45, "volume": 6383794.0}, {"date": "2019-04-10", "close": 44.27, "volume": 5353758.0}, {"date": "2019-04-11", "close": 44.26, "volume": 6533527.0}, {"date": "2019-04-12", "close": 45.35, "volume": 6813727.0}, {"date": "2019-04-15", "close": 45.03, "volume": 7721274.0}, {"date": "2019-04-16", "close": 45.66, "volume": 6166219.0}, {"date": "2019-04-17", "close": 46.1, "volume": 6529504.0}, {"date": "2019-04-18", "close": 45.55, "volume": 5666689.0}, {"date": "2019-04-22", "close": 45.45, "volume": 4863585.0}, {"date": "2019-04-23", "close": 45.56, "volume": 5259965.0}, {"date": "2019-04-24", "close": 45.07, "volume": 4958795.0}, {"date": "2019-04-25", "close": 45.31, "volume": 4214622.0}, {"date": "2019-04-26", "close": 44.9, "volume": 6663747.0}, {"date": "2019-04-29", "close": 45.9, "volume": 5266441.0}, {"date": "2019-04-30", "close": 45.78, "volume": 6592939.0}, {"date": "2019-05-01", "close": 45.56, "volume": 7019289.0}, {"date": "2019-05-02", "close": 45.88, "volume": 4387342.0}, {"date": "2019-05-03", "close": 46.24, "volume": 4086103.0}, {"date": "2019-05-06", "close": 46.26, "volume": 4663680.0}, {"date": "2019-05-07", "close": 45.68, "volume": 7113880.0}, {"date": "2019-05-08", "close": 45.58, "volume": 3600677.0}, {"date": "2019-05-09", "close": 45.82, "volume": 6288765.0}, {"date": "2019-05-10", "close": 45.85, "volume": 6131874.0}, {"date": "2019-05-13", "close": 43.81, "volume": 7828980.0}, {"date": "2019-05-14", "close": 44.34, "volume": 5098176.0}, {"date": "2019-05-15", "close": 42.74, "volume": 10343620.0}, {"date": "2019-05-16", "close": 43.74, "volume": 8458499.0}, {"date": "2019-05-17", "close": 43.21, "volume": 8971242.0}, {"date": "2019-05-20", "close": 43.55, "volume": 7054979.0}, {"date": "2019-05-21", "close": 44.02, "volume": 5868630.0}, {"date": "2019-05-22", "close": 43.57, "volume": 5378599.0}, {"date": "2019-05-23", "close": 42.54, "volume": 9351867.0}, {"date": "2019-05-24", "close": 43.25, "volume": 4153236.0}, {"date": "2019-05-28", "close": 42.79, "volume": 5174806.0}, {"date": "2019-05-29", "close": 42.77, "volume": 6469811.0}, {"date": "2019-05-30", "close": 42.55, "volume": 6269962.0}, {"date": "2019-05-31", "close": 41.61, "volume": 9217868.0}, {"date": "2019-06-03", "close": 41.63, "volume": 7054514.0}, {"date": "2019-06-04", "close": 43.84, "volume": 8709584.0}, {"date": "2019-06-05", "close": 43.78, "volume": 6189664.0}, {"date": "2019-06-06", "close": 43.93, "volume": 5798684.0}, {"date": "2019-06-07", "close": 43.0, "volume": 7468434.0}, {"date": "2019-06-10", "close": 43.31, "volume": 7054767.0}, {"date": "2019-06-11", "close": 42.85, "volume": 7601265.0}, {"date": "2019-06-12", "close": 42.1, "volume": 7755376.0}, {"date": "2019-06-13", "close": 42.36, "volume": 7258129.0}, {"date": "2019-06-14", "close": 41.01, "volume": 14013630.0}, {"date": "2019-06-17", "close": 40.61, "volume": 9341714.0}, {"date": "2019-06-18", "close": 40.91, "volume": 10194220.0}, {"date": "2019-06-19", "close": 39.89, "volume": 12627630.0}, {"date": "2019-06-20", "close": 40.03, "volume": 12498800.0}, {"date": "2019-06-21", "close": 40.63, "volume": 11441290.0}, {"date": "2019-06-24", "close": 39.15, "volume": 9905502.0}, {"date": "2019-06-25", "close": 39.23, "volume": 14207520.0}, {"date": "2019-06-26", "close": 39.67, "volume": 8437843.0}, {"date": "2019-06-27", "close": 40.2, "volume": 10128150.0}, {"date": "2019-06-28", "close": 40.19, "volume": 15515650.0}, {"date": "2019-07-01", "close": 40.76, "volume": 21533530.0}, {"date": "2019-07-02", "close": 40.19, "volume": 6426921.0}, {"date": "2019-07-03", "close": 40.45, "volume": 3019524.0}, {"date": "2019-07-05", "close": 40.86, "volume": 6522313.0}, {"date": "2019-07-08", "close": 39.99, "volume": 7209406.0}, {"date": "2019-07-09", "close": 40.27, "volume": 7138845.0}, {"date": "2019-07-10", "close": 39.66, "volume": 8562394.0}, {"date": "2019-07-11", "close": 40.46, "volume": 6566220.0}, {"date": "2019-07-12", "close": 40.13, "volume": 9983672.0}, {"date": "2019-07-15", "close": 40.3, "volume": 8655043.0}, {"date": "2019-07-16", "close": 41.63, "volume": 16155390.0}, {"date": "2019-07-17", "close": 41.21, "volume": 7673782.0}, {"date": "2019-07-18", "close": 41.48, "volume": 10956810.0}, {"date": "2019-07-19", "close": 42.72, "volume": 12138910.0}, {"date": "2019-07-22", "close": 43.16, "volume": 8774205.0}, {"date": "2019-07-23", "close": 43.53, "volume": 10276960.0}, {"date": "2019-07-24", "close": 44.28, "volume": 11347340.0}, {"date": "2019-07-25", "close": 44.07, "volume": 8571957.0}, {"date": "2019-07-26", "close": 44.05, "volume": 12260580.0}, {"date": "2019-07-29", "close": 43.71, "volume": 7837476.0}, {"date": "2019-07-30", "close": 43.02, "volume": 6223447.0}, {"date": "2019-07-31", "close": 43.22, "volume": 9018404.0}, {"date": "2019-08-01", "close": 41.29, "volume": 21228900.0}, {"date": "2019-08-02", "close": 40.75, "volume": 8811908.0}, {"date": "2019-08-05", "close": 38.84, "volume": 13878260.0}, {"date": "2019-08-06", "close": 39.41, "volume": 9929988.0}, {"date": "2019-08-07", "close": 37.58, "volume": 21892110.0}, {"date": "2019-08-08", "close": 37.45, "volume": 14452080.0}, {"date": "2019-08-09", "close": 36.87, "volume": 13647580.0}, {"date": "2019-08-12", "close": 36.41, "volume": 8733229.0}, {"date": "2019-08-13", "close": 37.68, "volume": 11458290.0}, {"date": "2019-08-14", "close": 36.59, "volume": 13862220.0}, {"date": "2019-08-15", "close": 36.56, "volume": 7587123.0}, {"date": "2019-08-16", "close": 37.14, "volume": 6311761.0}, {"date": "2019-08-19", "close": 37.7, "volume": 5361664.0}, {"date": "2019-08-20", "close": 37.32, "volume": 6790544.0}, {"date": "2019-08-21", "close": 37.61, "volume": 4950378.0}, {"date": "2019-08-22", "close": 37.87, "volume": 6901632.0}, {"date": "2019-08-23", "close": 36.58, "volume": 8736678.0}, {"date": "2019-08-26", "close": 36.67, "volume": 5920464.0}, {"date": "2019-08-27", "close": 36.12, "volume": 9081812.0}, {"date": "2019-08-28", "close": 36.73, "volume": 10094380.0}, {"date": "2019-08-29", "close": 37.76, "volume": 7658240.0}, {"date": "2019-08-30", "close": 38.27, "volume": 6896913.0}, {"date": "2019-09-03", "close": 37.96, "volume": 7749754.0}, {"date": "2019-09-04", "close": 38.67, "volume": 6904044.0}, {"date": "2019-09-05", "close": 39.62, "volume": 9395037.0}, {"date": "2019-09-06", "close": 39.9, "volume": 7047941.0}, {"date": "2019-09-09", "close": 41.1, "volume": 7962576.0}, {"date": "2019-09-10", "close": 41.95, "volume": 8701733.0}, {"date": "2019-09-11", "close": 42.76, "volume": 6799691.0}, {"date": "2019-09-12", "close": 43.07, "volume": 8829392.0}, {"date": "2019-09-13", "close": 43.62, "volume": 6777611.0}, {"date": "2019-09-16", "close": 43.6, "volume": 6585000.0}, {"date": "2019-09-17", "close": 43.11, "volume": 6254017.0}, {"date": "2019-09-18", "close": 43.23, "volume": 6670484.0}, {"date": "2019-09-19", "close": 42.92, "volume": 5303889.0}, {"date": "2019-09-20", "close": 42.78, "volume": 11012580.0}, {"date": "2019-09-23", "close": 42.58, "volume": 4496132.0}, {"date": "2019-09-24", "close": 41.79, "volume": 5742297.0}, {"date": "2019-09-25", "close": 41.8, "volume": 7366008.0}, {"date": "2019-09-26", "close": 40.89, "volume": 8441250.0}, {"date": "2019-09-27", "close": 41.41, "volume": 6272323.0}, {"date": "2019-09-30", "close": 41.83, "volume": 4983902.0}, {"date": "2019-10-01", "close": 37.76, "volume": 35786400.0}, {"date": "2019-10-02", "close": 36.51, "volume": 20983510.0}, {"date": "2019-10-03", "close": 35.1, "volume": 24606500.0}, {"date": "2019-10-04", "close": 35.67, "volume": 14484510.0}, {"date": "2019-10-07", "close": 35.45, "volume": 10404790.0}, {"date": "2019-10-08", "close": 35.23, "volume": 13205960.0}, {"date": "2019-10-09", "close": 35.67, "volume": 14299730.0}, {"date": "2019-10-10", "close": 36.14, "volume": 13075050.0}, {"date": "2019-10-11", "close": 37.28, "volume": 11354440.0}, {"date": "2019-10-14", "close": 37.72, "volume": 9574076.0}, {"date": "2019-10-15", "close": 39.74, "volume": 12858470.0}, {"date": "2019-10-16", "close": 39.02, "volume": 13131330.0}, {"date": "2019-10-17", "close": 39.45, "volume": 7087623.0}, {"date": "2019-10-18", "close": 39.94, "volume": 7582813.0}, {"date": "2019-10-21", "close": 40.9, "volume": 7694384.0}, {"date": "2019-10-22", "close": 40.92, "volume": 7267852.0}, {"date": "2019-10-23", "close": 41.37, "volume": 6002279.0}, {"date": "2019-10-24", "close": 40.99, "volume": 6364753.0}, {"date": "2019-10-25", "close": 40.98, "volume": 3928346.0}, {"date": "2019-10-28", "close": 41.48, "volume": 5534541.0}, {"date": "2019-10-29", "close": 40.96, "volume": 5708320.0}, {"date": "2019-10-30", "close": 41.3, "volume": 5284737.0}, {"date": "2019-10-31", "close": 40.71, "volume": 7119772.0}, {"date": "2019-11-01", "close": 41.78, "volume": 6580669.0}, {"date": "2019-11-04", "close": 43.22, "volume": 8446466.0}, {"date": "2019-11-05", "close": 43.42, "volume": 8986192.0}, {"date": "2019-11-06", "close": 43.08, "volume": 4888356.0}, {"date": "2019-11-07", "close": 43.5, "volume": 5835032.0}, {"date": "2019-11-08", "close": 43.54, "volume": 4274177.0}, {"date": "2019-11-11", "close": 43.23, "volume": 3455156.0}, {"date": "2019-11-12", "close": 43.48, "volume": 3887109.0}, {"date": "2019-11-13", "close": 42.81, "volume": 4581474.0}, {"date": "2019-11-14", "close": 43.38, "volume": 5357988.0}, {"date": "2019-11-15", "close": 44.35, "volume": 7064370.0}, {"date": "2019-11-18", "close": 44.18, "volume": 6983082.0}, {"date": "2019-11-19", "close": 44.4, "volume": 6093546.0}, {"date": "2019-11-20", "close": 44.75, "volume": 6188318.0}, {"date": "2019-11-21", "close": 48.03, "volume": 42834380.0}, {"date": "2019-11-22", "close": 48.2, "volume": 16855460.0}, {"date": "2019-11-25", "close": 49.31, "volume": 37442480.0}, {"date": "2019-11-26", "close": 49.24, "volume": 23072490.0}, {"date": "2019-11-27", "close": 49.84, "volume": 11815030.0}, {"date": "2019-11-29", "close": 49.5, "volume": 4867683.0}, {"date": "2019-12-02", "close": 49.57, "volume": 11377640.0}, {"date": "2019-12-03", "close": 48.66, "volume": 11198500.0}, {"date": "2019-12-04", "close": 49.03, "volume": 6799030.0}, {"date": "2019-12-05", "close": 48.74, "volume": 9766940.0}, {"date": "2019-12-06", "close": 48.95, "volume": 14627080.0}, {"date": "2019-12-09", "close": 48.95, "volume": 7183684.0}, {"date": "2019-12-10", "close": 49.19, "volume": 8317851.0}, {"date": "2019-12-11", "close": 49.6, "volume": 11033590.0}, {"date": "2019-12-12", "close": 51.07, "volume": 16916750.0}, {"date": "2019-12-13", "close": 49.95, "volume": 15217080.0}, {"date": "2019-12-16", "close": 49.72, "volume": 11036810.0}, {"date": "2019-12-17", "close": 49.49, "volume": 9239399.0}, {"date": "2019-12-18", "close": 48.66, "volume": 19822150.0}, {"date": "2019-12-19", "close": 48.2, "volume": 9618182.0}, {"date": "2019-12-20", "close": 48.12, "volume": 15327320.0}, {"date": "2019-12-23", "close": 48.71, "volume": 6931795.0}, {"date": "2019-12-24", "close": 48.71, "volume": 1819045.0}, {"date": "2019-12-26", "close": 48.57, "volume": 3408607.0}, {"date": "2019-12-27", "close": 48.34, "volume": 3733589.0}, {"date": "2019-12-30", "close": 47.82, "volume": 5121412.0}, {"date": "2019-12-31", "close": 47.56, "volume": 8841377.0}, {"date": "2020-01-02", "close": 48.23, "volume": 5645779.0}, {"date": "2020-01-03", "close": 47.01, "volume": 6698924.0}, {"date": "2020-01-06", "close": 47.34, "volume": 6804294.0}, {"date": "2020-01-07", "close": 47.62, "volume": 9988785.0}, {"date": "2020-01-08", "close": 47.91, "volume": 10887010.0}, {"date": "2020-01-09", "close": 48.11, "volume": 9749820.0}, {"date": "2020-01-10", "close": 47.8, "volume": 7452948.0}, {"date": "2020-01-13", "close": 48.02, "volume": 8905976.0}, {"date": "2020-01-14", "close": 47.71, "volume": 8874757.0}, {"date": "2020-01-15", "close": 47.12, "volume": 7654921.0}, {"date": "2020-01-16", "close": 49.0, "volume": 13752570.0}, {"date": "2020-01-17", "close": 48.34, "volume": 10257160.0}, {"date": "2020-01-21", "close": 48.45, "volume": 8850267.0}, {"date": "2020-01-22", "close": 48.93, "volume": 6699817.0}, {"date": "2020-01-23", "close": 48.42, "volume": 8126208.0}, {"date": "2020-01-24", "close": 47.15, "volume": 11268070.0}, {"date": "2020-01-27", "close": 45.76, "volume": 9537889.0}, {"date": "2020-01-28", "close": 46.3, "volume": 7282864.0}, {"date": "2020-01-29", "close": 45.95, "volume": 5918724.0}, {"date": "2020-01-30", "close": 47.19, "volume": 11536590.0}, {"date": "2020-01-31", "close": 45.55, "volume": 12297380.0}, {"date": "2020-02-03", "close": 45.68, "volume": 10490510.0}, {"date": "2020-02-04", "close": 47.08, "volume": 10595050.0}, {"date": "2020-02-05", "close": 48.29, "volume": 9583003.0}, {"date": "2020-02-06", "close": 47.83, "volume": 8767561.0}, {"date": "2020-02-07", "close": 47.31, "volume": 5680196.0}, {"date": "2020-02-10", "close": 46.77, "volume": 6061959.0}, {"date": "2020-02-11", "close": 47.67, "volume": 7082588.0}, {"date": "2020-02-12", "close": 47.79, "volume": 5136382.0}, {"date": "2020-02-13", "close": 47.29, "volume": 5873145.0}, {"date": "2020-02-14", "close": 47.23, "volume": 7106677.0}, {"date": "2020-02-18", "close": 46.73, "volume": 8165698.0}, {"date": "2020-02-19", "close": 47.44, "volume": 6377492.0}, {"date": "2020-02-20", "close": 48.58, "volume": 16198810.0}, {"date": "2020-02-21", "close": 46.19, "volume": 13502090.0}, {"date": "2020-02-24", "close": 43.8, "volume": 13407720.0}, {"date": "2020-02-25", "close": 41.6, "volume": 16466080.0}, {"date": "2020-02-26", "close": 41.42, "volume": 15389560.0}, {"date": "2020-02-27", "close": 41.91, "volume": 28185270.0}, {"date": "2020-02-28", "close": 40.75, "volume": 27463020.0}, {"date": "2020-03-02", "close": 41.98, "volume": 21834200.0}, {"date": "2020-03-03", "close": 38.3, "volume": 28382020.0}, {"date": "2020-03-04", "close": 37.16, "volume": 26339290.0}, {"date": "2020-03-05", "close": 34.8, "volume": 28000670.0}, {"date": "2020-03-06", "close": 34.13, "volume": 29385710.0}, {"date": "2020-03-09", "close": 30.27, "volume": 24766540.0}, {"date": "2020-03-10", "close": 32.94, "volume": 20293220.0}, {"date": "2020-03-11", "close": 32.43, "volume": 27993360.0}, {"date": "2020-03-12", "close": 28.43, "volume": 32521620.0}, {"date": "2020-03-13", "close": 33.87, "volume": 26153230.0}, {"date": "2020-03-16", "close": 30.56, "volume": 23373910.0}, {"date": "2020-03-17", "close": 33.68, "volume": 21796200.0}, {"date": "2020-03-18", "close": 32.42, "volume": 24241590.0}, {"date": "2020-03-19", "close": 31.82, "volume": 18311150.0}, {"date": "2020-03-20", "close": 30.75, "volume": 15922780.0}, {"date": "2020-03-23", "close": 28.5, "volume": 20572950.0}, {"date": "2020-03-24", "close": 30.72, "volume": 17925240.0}, {"date": "2020-03-25", "close": 34.17, "volume": 22746220.0}, {"date": "2020-03-26", "close": 34.16, "volume": 16976560.0}, {"date": "2020-03-27", "close": 33.61, "volume": 12461710.0}, {"date": "2020-03-30", "close": 34.33, "volume": 10078780.0}, {"date": "2020-03-31", "close": 33.62, "volume": 10708600.0}, {"date": "2020-04-01", "close": 32.96, "volume": 11700180.0}, {"date": "2020-04-02", "close": 34.39, "volume": 15329500.0}, {"date": "2020-04-03", "close": 33.6, "volume": 9127880.0}, {"date": "2020-04-06", "close": 36.08, "volume": 11659230.0}, {"date": "2020-04-07", "close": 34.94, "volume": 13087380.0}, {"date": "2020-04-08", "close": 36.49, "volume": 8104672.0}, {"date": "2020-04-09", "close": 36.54, "volume": 12362300.0}, {"date": "2020-04-13", "close": 34.77, "volume": 11531430.0}, {"date": "2020-04-14", "close": 36.21, "volume": 12376770.0}, {"date": "2020-04-15", "close": 34.67, "volume": 11516500.0}, {"date": "2020-04-16", "close": 34.6, "volume": 10852120.0}, {"date": "2020-04-17", "close": 35.79, "volume": 13305040.0}, {"date": "2020-04-20", "close": 36.59, "volume": 11016780.0}, {"date": "2020-04-21", "close": 35.94, "volume": 9671920.0}, {"date": "2020-04-22", "close": 35.87, "volume": 8397376.0}, {"date": "2020-04-23", "close": 35.64, "volume": 8748823.0}, {"date": "2020-04-24", "close": 35.4, "volume": 8043219.0}, {"date": "2020-04-27", "close": 36.84, "volume": 11030820.0}, {"date": "2020-04-28", "close": 37.08, "volume": 7674767.0}, {"date": "2020-04-29", "close": 38.79, "volume": 8225265.0}, {"date": "2020-04-30", "close": 37.72, "volume": 8061748.0}, {"date": "2020-05-01", "close": 36.45, "volume": 8176629.0}, {"date": "2020-05-04", "close": 35.63, "volume": 7292262.0}, {"date": "2020-05-05", "close": 34.9, "volume": 7645296.0}, {"date": "2020-05-06", "close": 34.57, "volume": 5791229.0}, {"date": "2020-05-07", "close": 35.17, "volume": 10673020.0}, {"date": "2020-05-08", "close": 36.51, "volume": 9489401.0}, {"date": "2020-05-11", "close": 35.84, "volume": 9750777.0}, {"date": "2020-05-12", "close": 34.32, "volume": 10475350.0}, {"date": "2020-05-13", "close": 33.15, "volume": 10168360.0}, {"date": "2020-05-14", "close": 33.4, "volume": 10143200.0}, {"date": "2020-05-15", "close": 32.56, "volume": 6780931.0}, {"date": "2020-05-18", "close": 34.21, "volume": 15301000.0}, {"date": "2020-05-19", "close": 32.99, "volume": 7009096.0}, {"date": "2020-05-20", "close": 33.69, "volume": 8876236.0}, {"date": "2020-05-21", "close": 33.22, "volume": 7426296.0}, {"date": "2020-05-22", "close": 32.83, "volume": 7300555.0}, {"date": "2020-05-26", "close": 34.5, "volume": 14756160.0}, {"date": "2020-05-27", "close": 37.09, "volume": 13261290.0}, {"date": "2020-05-28", "close": 36.01, "volume": 8761370.0}, {"date": "2020-05-29", "close": 35.91, "volume": 14247660.0}, {"date": "2020-06-01", "close": 36.51, "volume": 7469783.0}, {"date": "2020-06-02", "close": 37.14, "volume": 6232941.0}, {"date": "2020-06-03", "close": 39.51, "volume": 9672058.0}, {"date": "2020-06-04", "close": 41.68, "volume": 26855950.0}, {"date": "2020-06-05", "close": 42.82, "volume": 20489940.0}, {"date": "2020-06-08", "close": 41.82, "volume": 12200420.0}, {"date": "2020-06-09", "close": 40.18, "volume": 11529150.0}, {"date": "2020-06-10", "close": 38.12, "volume": 11641180.0}, {"date": "2020-06-11", "close": 36.16, "volume": 11348260.0}, {"date": "2020-06-12", "close": 36.56, "volume": 15666480.0}, {"date": "2020-06-15", "close": 36.65, "volume": 10015160.0}, {"date": "2020-06-16", "close": 36.92, "volume": 12663240.0}, {"date": "2020-06-17", "close": 36.67, "volume": 12120930.0}, {"date": "2020-06-18", "close": 36.88, "volume": 10430500.0}, {"date": "2020-06-19", "close": 36.67, "volume": 14796390.0}, {"date": "2020-06-22", "close": 36.42, "volume": 8242752.0}, {"date": "2020-06-23", "close": 35.89, "volume": 9923139.0}, {"date": "2020-06-24", "close": 33.8, "volume": 14398520.0}, {"date": "2020-06-25", "close": 34.08, "volume": 14814470.0}, {"date": "2020-06-26", "close": 31.75, "volume": 28270650.0}, {"date": "2020-06-29", "close": 32.75, "volume": 12378620.0}, {"date": "2020-06-30", "close": 33.74, "volume": 15650360.0}, {"date": "2020-07-01", "close": 33.02, "volume": 21721440.0}, {"date": "2020-07-02", "close": 33.39, "volume": 7862691.0}, {"date": "2020-07-06", "close": 34.21, "volume": 13573680.0}, {"date": "2020-07-07", "close": 33.89, "volume": 7198781.0}, {"date": "2020-07-08", "close": 34.43, "volume": 6915966.0}, {"date": "2020-07-09", "close": 33.88, "volume": 8475822.0}, {"date": "2020-07-10", "close": 34.8, "volume": 6258806.0}, {"date": "2020-07-13", "close": 34.43, "volume": 8679881.0}, {"date": "2020-07-14", "close": 34.55, "volume": 7862266.0}, {"date": "2020-07-15", "close": 35.66, "volume": 9873268.0}, {"date": "2020-07-16", "close": 34.92, "volume": 12191450.0}, {"date": "2020-07-17", "close": 33.44, "volume": 11840600.0}, {"date": "2020-07-20", "close": 33.84, "volume": 9564139.0}, {"date": "2020-07-21", "close": 35.24, "volume": 11387130.0}, {"date": "2020-07-22", "close": 34.86, "volume": 7584979.0}, {"date": "2020-07-23", "close": 35.21, "volume": 7457272.0}, {"date": "2020-07-24", "close": 34.94, "volume": 6578036.0}, {"date": "2020-07-27", "close": 33.84, "volume": 10588160.0}, {"date": "2020-07-28", "close": 33.66, "volume": 8882806.0}, {"date": "2020-07-29", "close": 34.08, "volume": 6592698.0}, {"date": "2020-07-30", "close": 33.58, "volume": 7323592.0}, {"date": "2020-07-31", "close": 33.15, "volume": 10385040.0}, {"date": "2020-08-03", "close": 33.34, "volume": 7285614.0}, {"date": "2020-08-04", "close": 33.95, "volume": 14859280.0}, {"date": "2020-08-05", "close": 34.2, "volume": 8279431.0}, {"date": "2020-08-06", "close": 33.14, "volume": 8077668.0}, {"date": "2020-08-07", "close": 34.04, "volume": 7823115.0}, {"date": "2020-08-10", "close": 33.8, "volume": 6043193.0}, {"date": "2020-08-11", "close": 34.96, "volume": 12160480.0}, {"date": "2020-08-12", "close": 34.84, "volume": 8998737.0}, {"date": "2020-08-13", "close": 34.61, "volume": 5937679.0}, {"date": "2020-08-14", "close": 35.05, "volume": 8740679.0}, {"date": "2020-08-17", "close": 34.62, "volume": 8341023.0}, {"date": "2020-08-18", "close": 34.95, "volume": 7709969.0}, {"date": "2020-08-19", "close": 35.71, "volume": 8035659.0}, {"date": "2020-08-20", "close": 34.55, "volume": 8160987.0}, {"date": "2020-08-21", "close": 34.45, "volume": 5804467.0}, {"date": "2020-08-24", "close": 35.12, "volume": 9919969.0}, {"date": "2020-08-25", "close": 35.55, "volume": 5261042.0}, {"date": "2020-08-26", "close": 35.42, "volume": 4117870.0}, {"date": "2020-08-27", "close": 36.08, "volume": 6467447.0}, {"date": "2020-08-28", "close": 36.28, "volume": 6156466.0}, {"date": "2020-08-31", "close": 35.53, "volume": 8331386.0}, {"date": "2020-09-01", "close": 35.8, "volume": 6146828.0}, {"date": "2020-09-02", "close": 35.97, "volume": 8021186.0}, {"date": "2020-09-03", "close": 35.39, "volume": 13777920.0}, {"date": "2020-09-04", "close": 36.2, "volume": 11453960.0}, {"date": "2020-09-08", "close": 34.66, "volume": 9023220.0}, {"date": "2020-09-09", "close": 35.03, "volume": 7657697.0}, {"date": "2020-09-10", "close": 34.66, "volume": 5709901.0}, {"date": "2020-09-11", "close": 35.24, "volume": 5890260.0}, {"date": "2020-09-14", "close": 35.73, "volume": 6875630.0}, {"date": "2020-09-15", "close": 34.75, "volume": 12952480.0}, {"date": "2020-09-16", "close": 35.73, "volume": 8778863.0}, {"date": "2020-09-17", "close": 35.81, "volume": 7298589.0}, {"date": "2020-09-18", "close": 36.03, "volume": 9021042.0}, {"date": "2020-09-21", "close": 35.24, "volume": 11448060.0}, {"date": "2020-09-22", "close": 34.97, "volume": 7816868.0}, {"date": "2020-09-23", "close": 34.78, "volume": 8152049.0}, {"date": "2020-09-24", "close": 34.36, "volume": 7039172.0}, {"date": "2020-09-25", "close": 34.94, "volume": 5768369.0}, {"date": "2020-09-28", "close": 36.2, "volume": 6035488.0}, {"date": "2020-09-29", "close": 35.78, "volume": 7150277.0}, {"date": "2020-09-30", "close": 36.23, "volume": 7214286.0}, {"date": "2020-10-01", "close": 37.73, "volume": 19959110.0}, {"date": "2020-10-02", "close": 37.67, "volume": 22728270.0}, {"date": "2020-10-05", "close": 36.94, "volume": 94997700.0}, {"date": "2020-10-06", "close": 36.75, "volume": 19905330.0}, {"date": "2020-10-07", "close": 37.78, "volume": 18282550.0}, {"date": "2020-10-08", "close": 37.74, "volume": 10818260.0}, {"date": "2020-10-09", "close": 38.23, "volume": 11644110.0}, {"date": "2020-10-12", "close": 38.47, "volume": 14481630.0}, {"date": "2020-10-13", "close": 37.61, "volume": 10841080.0}, {"date": "2020-10-14", "close": 37.12, "volume": 10014150.0}, {"date": "2020-10-15", "close": 39.03, "volume": 15406700.0}, {"date": "2020-10-16", "close": 39.29, "volume": 14090510.0}, {"date": "2020-10-19", "close": 38.89, "volume": 12294110.0}, {"date": "2020-10-20", "close": 39.13, "volume": 9961378.0}, {"date": "2020-10-21", "close": 38.93, "volume": 7673000.0}, {"date": "2020-10-22", "close": 40.13, "volume": 10094090.0}, {"date": "2020-10-23", "close": 40.35, "volume": 8243377.0}, {"date": "2020-10-26", "close": 39.15, "volume": 11991760.0}, {"date": "2020-10-27", "close": 38.47, "volume": 7881951.0}, {"date": "2020-10-28", "close": 38.15, "volume": 13941440.0}, {"date": "2020-10-29", "close": 40.31, "volume": 14757250.0}, {"date": "2020-10-30", "close": 41.11, "volume": 13155010.0}, {"date": "2020-11-02", "close": 41.26, "volume": 12719840.0}, {"date": "2020-11-03", "close": 42.56, "volume": 12927330.0}, {"date": "2020-11-04", "close": 40.84, "volume": 15044200.0}, {"date": "2020-11-05", "close": 41.45, "volume": 9875996.0}, {"date": "2020-11-06", "close": 41.13, "volume": 6824116.0}, {"date": "2020-11-09", "close": 44.96, "volume": 14747810.0}, {"date": "2020-11-10", "close": 46.42, "volume": 10791890.0}, {"date": "2020-11-11", "close": 46.23, "volume": 14938440.0}, {"date": "2020-11-12", "close": 44.72, "volume": 9621962.0}, {"date": "2020-11-13", "close": 46.0, "volume": 7519373.0}, {"date": "2020-11-16", "close": 46.89, "volume": 10664000.0}, {"date": "2020-11-17", "close": 48.9, "volume": 16788620.0}, {"date": "2020-11-18", "close": 47.7, "volume": 15442350.0}, {"date": "2020-11-19", "close": 47.08, "volume": 11022250.0}, {"date": "2020-11-20", "close": 46.61, "volume": 6365831.0}, {"date": "2020-11-23", "close": 48.24, "volume": 6970721.0}, {"date": "2020-11-24", "close": 49.79, "volume": 10117350.0}, {"date": "2020-11-25", "close": 49.75, "volume": 9898159.0}, {"date": "2020-11-27", "close": 49.7, "volume": 4626640.0}, {"date": "2020-11-30", "close": 48.78, "volume": 21664550.0}, {"date": "2020-12-01", "close": 50.02, "volume": 12399990.0}, {"date": "2020-12-02", "close": 50.86, "volume": 6785281.0}, {"date": "2020-12-03", "close": 51.07, "volume": 7579286.0}, {"date": "2020-12-04", "close": 50.99, "volume": 7371353.0}, {"date": "2020-12-07", "close": 50.76, "volume": 7657147.0}, {"date": "2020-12-08", "close": 50.55, "volume": 7494512.0}, {"date": "2020-12-09", "close": 50.55, "volume": 5592017.0}, {"date": "2020-12-10", "close": 50.1, "volume": 7825323.0}, {"date": "2020-12-11", "close": 49.43, "volume": 7629787.0}, {"date": "2020-12-14", "close": 49.84, "volume": 7980974.0}, {"date": "2020-12-15", "close": 51.05, "volume": 7674583.0}, {"date": "2020-12-16", "close": 51.68, "volume": 7448029.0}, {"date": "2020-12-17", "close": 51.78, "volume": 7291028.0}, {"date": "2020-12-18", "close": 51.98, "volume": 16739600.0}, {"date": "2020-12-21", "close": 51.75, "volume": 7605579.0}, {"date": "2020-12-22", "close": 51.64, "volume": 5444435.0}, {"date": "2020-12-23", "close": 52.35, "volume": 4254103.0}, {"date": "2020-12-24", "close": 52.06, "volume": 1633112.0}, {"date": "2020-12-28", "close": 52.94, "volume": 4635051.0}, {"date": "2020-12-29", "close": 52.54, "volume": 3421489.0}, {"date": "2020-12-30", "close": 52.41, "volume": 3971451.0}, {"date": "2020-12-31", "close": 53.04, "volume": 4085062.0}, {"date": "2021-01-04", "close": 52.76, "volume": 8649960.0}, {"date": "2021-01-05", "close": 52.77, "volume": 7995727.0}, {"date": "2021-01-06", "close": 57.41, "volume": 16551760.0}, {"date": "2021-01-07", "close": 59.06, "volume": 10949820.0}, {"date": "2021-01-08", "close": 58.98, "volume": 9165419.0}, {"date": "2021-01-11", "close": 60.25, "volume": 8767889.0}, {"date": "2021-01-12", "close": 61.2, "volume": 12194520.0}, {"date": "2021-01-13", "close": 59.51, "volume": 17171720.0}, {"date": "2021-01-14", "close": 59.33, "volume": 9165765.0}, {"date": "2021-01-15", "close": 58.75, "volume": 9952427.0}, {"date": "2021-01-19", "close": 59.23, "volume": 8277199.0}, {"date": "2021-01-20", "close": 58.61, "volume": 9798238.0}, {"date": "2021-01-21", "close": 58.7, "volume": 6367143.0}, {"date": "2021-01-22", "close": 58.4, "volume": 5472359.0}, {"date": "2021-01-25", "close": 57.08, "volume": 7888874.0}, {"date": "2021-01-26", "close": 56.21, "volume": 6786858.0}, {"date": "2021-01-27", "close": 53.29, "volume": 10579820.0}, {"date": "2021-01-28", "close": 53.74, "volume": 11278570.0}, {"date": "2021-01-29", "close": 51.54, "volume": 17772190.0}, {"date": "2021-02-01", "close": 53.37, "volume": 8601101.0}, {"date": "2021-02-02", "close": 54.54, "volume": 8720628.0}, {"date": "2021-02-03", "close": 53.46, "volume": 10230570.0}, {"date": "2021-02-04", "close": 55.2, "volume": 7891037.0}, {"date": "2021-02-05", "close": 55.74, "volume": 7994697.0}, {"date": "2021-02-08", "close": 55.85, "volume": 5377144.0}, {"date": "2021-02-09", "close": 56.27, "volume": 5541197.0}, {"date": "2021-02-10", "close": 55.7, "volume": 7549406.0}, {"date": "2021-02-11", "close": 55.93, "volume": 6040402.0}, {"date": "2021-02-12", "close": 58.19, "volume": 8138119.0}, {"date": "2021-02-16", "close": 60.95, "volume": 11008930.0}, {"date": "2021-02-17", "close": 61.3, "volume": 9507567.0}, {"date": "2021-02-18", "close": 61.93, "volume": 6157666.0}, {"date": "2021-02-19", "close": 61.91, "volume": 8421356.0}, {"date": "2021-02-22", "close": 62.95, "volume": 8049364.0}, {"date": "2021-02-23", "close": 62.67, "volume": 8613271.0}, {"date": "2021-02-24", "close": 64.44, "volume": 11535330.0}, {"date": "2021-02-25", "close": 63.1, "volume": 10584110.0}, {"date": "2021-02-26", "close": 61.72, "volume": 9543676.0}, {"date": "2021-03-01", "close": 64.1, "volume": 5863697.0}, {"date": "2021-03-02", "close": 63.8, "volume": 6079650.0}, {"date": "2021-03-03", "close": 64.96, "volume": 8831092.0}, {"date": "2021-03-04", "close": 64.77, "volume": 11204330.0}, {"date": "2021-03-05", "close": 65.02, "volume": 10203950.0}, {"date": "2021-03-08", "close": 64.46, "volume": 8663244.0}, {"date": "2021-03-09", "close": 63.75, "volume": 9761810.0}, {"date": "2021-03-10", "close": 65.03, "volume": 8930603.0}, {"date": "2021-03-11", "close": 66.41, "volume": 9233694.0}, {"date": "2021-03-12", "close": 67.65, "volume": 5643295.0}, {"date": "2021-03-15", "close": 66.34, "volume": 6856439.0}, {"date": "2021-03-16", "close": 65.47, "volume": 5632388.0}, {"date": "2021-03-17", "close": 65.7, "volume": 6881500.0}, {"date": "2021-03-18", "close": 66.07, "volume": 7417383.0}, {"date": "2021-03-19", "close": 66.05, "volume": 10670280.0}, {"date": "2021-03-22", "close": 64.77, "volume": 5138851.0}, {"date": "2021-03-23", "close": 63.36, "volume": 6259631.0}, {"date": "2021-03-24", "close": 64.12, "volume": 5796717.0}, {"date": "2021-03-25", "close": 65.13, "volume": 6220587.0}, {"date": "2021-03-26", "close": 65.71, "volume": 6082163.0}, {"date": "2021-03-29", "close": 64.11, "volume": 8113689.0}, {"date": "2021-03-30", "close": 64.76, "volume": 6300170.0}, {"date": "2021-03-31", "close": 65.18, "volume": 7536130.0}, {"date": "2021-04-01", "close": 66.44, "volume": 5796977.0}, {"date": "2021-04-05", "close": 68.15, "volume": 8211814.0}, {"date": "2021-04-06", "close": 67.3, "volume": 7360399.0}, {"date": "2021-04-07", "close": 67.05, "volume": 7281456.0}, {"date": "2021-04-08", "close": 66.84, "volume": 6361153.0}, {"date": "2021-04-09", "close": 67.57, "volume": 6311051.0}, {"date": "2021-04-12", "close": 67.71, "volume": 5620637.0}, {"date": "2021-04-13", "close": 66.6, "volume": 4886618.0}, {"date": "2021-04-14", "close": 67.44, "volume": 6702218.0}, {"date": "2021-04-15", "close": 65.5, "volume": 10163610.0}, {"date": "2021-04-16", "close": 64.74, "volume": 10289600.0}, {"date": "2021-04-19", "close": 65.88, "volume": 8750936.0}, {"date": "2021-04-20", "close": 63.69, "volume": 7532757.0}, {"date": "2021-04-21", "close": 65.4, "volume": 6442991.0}, {"date": "2021-04-22", "close": 64.8, "volume": 8590798.0}, {"date": "2021-04-23", "close": 67.14, "volume": 7270540.0}, {"date": "2021-04-26", "close": 67.77, "volume": 7387071.0}, {"date": "2021-04-27", "close": 69.64, "volume": 8745525.0}, {"date": "2021-04-28", "close": 69.86, "volume": 6338912.0}, {"date": "2021-04-29", "close": 71.71, "volume": 9816613.0}, {"date": "2021-04-30", "close": 70.4, "volume": 8105243.0}, {"date": "2021-05-03", "close": 70.94, "volume": 5394295.0}, {"date": "2021-05-04", "close": 70.09, "volume": 11044080.0}, {"date": "2021-05-05", "close": 70.98, "volume": 5424001.0}, {"date": "2021-05-06", "close": 71.52, "volume": 4802922.0}, {"date": "2021-05-07", "close": 71.75, "volume": 6233083.0}, {"date": "2021-05-10", "close": 71.1, "volume": 5721158.0}, {"date": "2021-05-11", "close": 70.63, "volume": 5380126.0}, {"date": "2021-05-12", "close": 69.12, "volume": 8500535.0}, {"date": "2021-05-13", "close": 70.43, "volume": 6317393.0}, {"date": "2021-05-14", "close": 73.25, "volume": 8843475.0}, {"date": "2021-05-17", "close": 73.0, "volume": 5207245.0}, {"date": "2021-05-18", "close": 70.9, "volume": 5829575.0}, {"date": "2021-05-19", "close": 71.21, "volume": 6552355.0}, {"date": "2021-05-20", "close": 70.74, "volume": 4606584.0}, {"date": "2021-05-21", "close": 72.17, "volume": 5414960.0}, {"date": "2021-05-24", "close": 72.61, "volume": 4538327.0}, {"date": "2021-05-25", "close": 71.63, "volume": 5920262.0}, {"date": "2021-05-26", "close": 71.53, "volume": 7370405.0}, {"date": "2021-05-27", "close": 73.85, "volume": 14693990.0}, {"date": "2021-05-28", "close": 73.85, "volume": 6205797.0}, {"date": "2021-06-01", "close": 74.64, "volume": 6175769.0}, {"date": "2021-06-02", "close": 74.93, "volume": 6881888.0}, {"date": "2021-06-03", "close": 76.01, "volume": 7623768.0}, {"date": "2021-06-04", "close": 75.72, "volume": 5587531.0}, {"date": "2021-06-07", "close": 74.73, "volume": 5661986.0}, {"date": "2021-06-08", "close": 75.12, "volume": 7317083.0}, {"date": "2021-06-09", "close": 72.85, "volume": 9634573.0}, {"date": "2021-06-10", "close": 72.62, "volume": 8741342.0}, {"date": "2021-06-11", "close": 73.92, "volume": 6912707.0}, {"date": "2021-06-14", "close": 72.01, "volume": 7764139.0}, {"date": "2021-06-15", "close": 72.54, "volume": 7934543.0}, {"date": "2021-06-16", "close": 73.75, "volume": 8819210.0}, {"date": "2021-06-17", "close": 72.14, "volume": 8699965.0}, {"date": "2021-06-18", "close": 69.83, "volume": 17257900.0}, {"date": "2021-06-21", "close": 72.74, "volume": 9488239.0}, {"date": "2021-06-22", "close": 72.5, "volume": 6856911.0}, {"date": "2021-06-23", "close": 72.89, "volume": 7116667.0}, {"date": "2021-06-24", "close": 73.39, "volume": 5895502.0}, {"date": "2021-06-25", "close": 73.78, "volume": 12715270.0}, {"date": "2021-06-28", "close": 73.28, "volume": 5006403.0}, {"date": "2021-06-29", "close": 73.22, "volume": 5316109.0}, {"date": "2021-06-30", "close": 72.81, "volume": 6429743.0}, {"date": "2021-07-01", "close": 73.57, "volume": 4413441.0}, {"date": "2021-07-02", "close": 72.8, "volume": 6108825.0}, {"date": "2021-07-06", "close": 70.77, "volume": 7684029.0}, {"date": "2021-07-07", "close": 70.07, "volume": 9833674.0}, {"date": "2021-07-08", "close": 67.94, "volume": 10897020.0}, {"date": "2021-07-09", "close": 70.55, "volume": 10327450.0}, {"date": "2021-07-12", "close": 71.71, "volume": 6192589.0}, {"date": "2021-07-13", "close": 71.82, "volume": 7489158.0}, {"date": "2021-07-14", "close": 70.2, "volume": 7577237.0}, {"date": "2021-07-15", "close": 70.55, "volume": 5719799.0}, {"date": "2021-07-16", "close": 68.89, "volume": 10465620.0}, {"date": "2021-07-19", "close": 66.68, "volume": 8937250.0}, {"date": "2021-07-20", "close": 67.94, "volume": 5857995.0}, {"date": "2021-07-21", "close": 69.56, "volume": 5767092.0}, {"date": "2021-07-22", "close": 67.25, "volume": 8206607.0}, {"date": "2021-07-23", "close": 67.91, "volume": 6059873.0}, {"date": "2021-07-26", "close": 68.04, "volume": 5838313.0}, {"date": "2021-07-27", "close": 67.37, "volume": 3879363.0}, {"date": "2021-07-28", "close": 67.85, "volume": 5205978.0}, {"date": "2021-07-29", "close": 68.57, "volume": 4475934.0}, {"date": "2021-07-30", "close": 67.95, "volume": 4084177.0}, {"date": "2021-08-02", "close": 67.74, "volume": 4941443.0}, {"date": "2021-08-03", "close": 67.41, "volume": 4858226.0}, {"date": "2021-08-04", "close": 67.67, "volume": 4619264.0}, {"date": "2021-08-05", "close": 69.3, "volume": 4814406.0}, {"date": "2021-08-06", "close": 71.93, "volume": 9361695.0}, {"date": "2021-08-09", "close": 73.42, "volume": 6079900.0}, {"date": "2021-08-10", "close": 74.53, "volume": 5784830.0}, {"date": "2021-08-11", "close": 74.81, "volume": 6280657.0}, {"date": "2021-08-12", "close": 75.42, "volume": 3425863.0}, {"date": "2021-08-13", "close": 74.01, "volume": 3552122.0}, {"date": "2021-08-16", "close": 73.26, "volume": 3796547.0}, {"date": "2021-08-17", "close": 72.5, "volume": 5487165.0}, {"date": "2021-08-18", "close": 72.0, "volume": 5828587.0}, {"date": "2021-08-19", "close": 71.06, "volume": 3303583.0}, {"date": "2021-08-20", "close": 71.97, "volume": 3259275.0}, {"date": "2021-08-23", "close": 72.3, "volume": 3989737.0}, {"date": "2021-08-24", "close": 74.15, "volume": 5296280.0}, {"date": "2021-08-25", "close": 74.58, "volume": 4754861.0}, {"date": "2021-08-26", "close": 73.65, "volume": 3237416.0}, {"date": "2021-08-27", "close": 75.84, "volume": 4691090.0}, {"date": "2021-08-30", "close": 73.44, "volume": 9734790.0}, {"date": "2021-08-31", "close": 72.85, "volume": 7450416.0}, {"date": "2021-09-01", "close": 73.2, "volume": 4606247.0}, {"date": "2021-09-02", "close": 72.91, "volume": 3213800.0}, {"date": "2021-09-03", "close": 72.09, "volume": 3349226.0}, {"date": "2021-09-07", "close": 72.08, "volume": 4128976.0}, {"date": "2021-09-08", "close": 71.56, "volume": 2955000.0}, {"date": "2021-09-09", "close": 72.33, "volume": 4549185.0}, {"date": "2021-09-10", "close": 71.44, "volume": 4099882.0}, {"date": "2021-09-13", "close": 71.89, "volume": 3180201.0}, {"date": "2021-09-14", "close": 69.73, "volume": 5572802.0}, {"date": "2021-09-15", "close": 71.15, "volume": 4248903.0}, {"date": "2021-09-16", "close": 70.78, "volume": 3054727.0}, {"date": "2021-09-17", "close": 70.43, "volume": 10256760.0}, {"date": "2021-09-20", "close": 68.8, "volume": 5848645.0}, {"date": "2021-09-21", "close": 68.44, "volume": 4243054.0}, {"date": "2021-09-22", "close": 70.4, "volume": 4956987.0}, {"date": "2021-09-23", "close": 74.3, "volume": 5861023.0}, {"date": "2021-09-24", "close": 75.59, "volume": 6437441.0}, {"date": "2021-09-27", "close": 77.38, "volume": 6584069.0}, {"date": "2021-09-28", "close": 76.18, "volume": 8754748.0}, {"date": "2021-09-29", "close": 75.38, "volume": 6075725.0}, {"date": "2021-09-30", "close": 72.84, "volume": 7077404.0}, {"date": "2021-10-01", "close": 74.42, "volume": 4814828.0}, {"date": "2021-10-04", "close": 73.23, "volume": 5938698.0}, {"date": "2021-10-05", "close": 75.9, "volume": 7570195.0}, {"date": "2021-10-06", "close": 75.71, "volume": 5731648.0}, {"date": "2021-10-07", "close": 76.39, "volume": 4560903.0}, {"date": "2021-10-08", "close": 77.34, "volume": 3485149.0}, {"date": "2021-10-11", "close": 76.61, "volume": 4229306.0}, {"date": "2021-10-12", "close": 77.27, "volume": 6138170.0}, {"date": "2021-10-13", "close": 76.27, "volume": 6066244.0}, {"date": "2021-10-14", "close": 78.11, "volume": 4802594.0}, {"date": "2021-10-15", "close": 80.9, "volume": 9004395.0}, {"date": "2021-10-18", "close": 80.55, "volume": 6323314.0}, {"date": "2021-10-19", "close": 81.54, "volume": 5346739.0}, {"date": "2021-10-20", "close": 81.59, "volume": 6157223.0}, {"date": "2021-10-21", "close": 82.24, "volume": 5937967.0}, {"date": "2021-10-22", "close": 83.55, "volume": 5740150.0}, {"date": "2021-10-25", "close": 82.89, "volume": 4213551.0}, {"date": "2021-10-26", "close": 83.06, "volume": 6362435.0}, {"date": "2021-10-27", "close": 81.15, "volume": 6539212.0}, {"date": "2021-10-28", "close": 81.99, "volume": 3579590.0}, {"date": "2021-10-29", "close": 82.03, "volume": 4421878.0}, {"date": "2021-11-01", "close": 81.87, "volume": 4095707.0}, {"date": "2021-11-02", "close": 81.77, "volume": 3682614.0}, {"date": "2021-11-03", "close": 83.33, "volume": 7051698.0}, {"date": "2021-11-04", "close": 81.45, "volume": 5782866.0}, {"date": "2021-11-05", "close": 81.15, "volume": 4107598.0}, {"date": "2021-11-08", "close": 81.68, "volume": 3420199.0}, {"date": "2021-11-09", "close": 80.78, "volume": 4193831.0}, {"date": "2021-11-10", "close": 80.75, "volume": 4738971.0}, {"date": "2021-11-11", "close": 81.4, "volume": 2794867.0}, {"date": "2021-11-12", "close": 82.11, "volume": 4681442.0}, {"date": "2021-11-15", "close": 81.92, "volume": 3302415.0}, {"date": "2021-11-16", "close": 81.81, "volume": 4383187.0}, {"date": "2021-11-17", "close": 81.42, "volume": 5613459.0}, {"date": "2021-11-18", "close": 81.72, "volume": 3297671.0}, {"date": "2021-11-19", "close": 80.17, "volume": 6394974.0}, {"date": "2021-11-22", "close": 81.92, "volume": 5896172.0}, {"date": "2021-11-23", "close": 82.94, "volume": 4321794.0}, {"date": "2021-11-24", "close": 83.14, "volume": 4725414.0}, {"date": "2021-11-26", "close": 79.15, "volume": 5773768.0}, {"date": "2021-11-29", "close": 80.1, "volume": 6017570.0}, {"date": "2021-11-30", "close": 77.39, "volume": 9711569.0}, {"date": "2021-12-01", "close": 76.53, "volume": 6029776.0}, {"date": "2021-12-02", "close": 80.12, "volume": 8382031.0}, {"date": "2021-12-03", "close": 78.47, "volume": 7343962.0}, {"date": "2021-12-06", "close": 80.37, "volume": 4488829.0}, {"date": "2021-12-07", "close": 81.31, "volume": 4333055.0}, {"date": "2021-12-08", "close": 81.2, "volume": 4138323.0}, {"date": "2021-12-09", "close": 80.66, "volume": 3652815.0}, {"date": "2021-12-10", "close": 80.81, "volume": 3864939.0}, {"date": "2021-12-13", "close": 79.38, "volume": 5057350.0}, {"date": "2021-12-14", "close": 80.79, "volume": 6068851.0}, {"date": "2021-12-15", "close": 81.6, "volume": 5307287.0}, {"date": "2021-12-16", "close": 83.89, "volume": 9824999.0}, {"date": "2021-12-17", "close": 82.95, "volume": 13417280.0}, {"date": "2021-12-20", "close": 80.68, "volume": 6446464.0}, {"date": "2021-12-21", "close": 83.19, "volume": 4353457.0}, {"date": "2021-12-22", "close": 84.38, "volume": 3945238.0}, {"date": "2021-12-23", "close": 85.13, "volume": 3570377.0}, {"date": "2021-12-27", "close": 85.82, "volume": 2815040.0}, {"date": "2021-12-28", "close": 85.5, "volume": 2719053.0}, {"date": "2021-12-29", "close": 84.96, "volume": 4196865.0}, {"date": "2021-12-30", "close": 84.48, "volume": 3079209.0}, {"date": "2021-12-31", "close": 84.1, "volume": 3223234.0}, {"date": "2022-01-03", "close": 85.76, "volume": 6740846.0}, {"date": "2022-01-04", "close": 89.96, "volume": 12870690.0}, {"date": "2022-01-05", "close": 89.31, "volume": 9568928.0}, {"date": "2022-01-06", "close": 90.74, "volume": 7941273.0}, {"date": "2022-01-07", "close": 91.74, "volume": 7344303.0}, {"date": "2022-01-10", "close": 91.65, "volume": 6821800.0}, {"date": "2022-01-11", "close": 93.91, "volume": 8977729.0}, {"date": "2022-01-12", "close": 94.82, "volume": 8669066.0}, {"date": "2022-01-13", "close": 93.38, "volume": 9123028.0}, {"date": "2022-01-14", "close": 95.53, "volume": 10057080.0}, {"date": "2022-01-18", "close": 92.16, "volume": 15344860.0}, {"date": "2022-01-19", "close": 91.51, "volume": 9110685.0}, {"date": "2022-01-20", "close": 91.43, "volume": 8791075.0}, {"date": "2022-01-21", "close": 89.2, "volume": 9773155.0}, {"date": "2022-01-24", "close": 88.71, "volume": 13314750.0}, {"date": "2022-01-25", "close": 88.53, "volume": 9155132.0}, {"date": "2022-01-26", "close": 90.01, "volume": 8703887.0}, {"date": "2022-01-27", "close": 89.7, "volume": 10986540.0}, {"date": "2022-01-28", "close": 88.91, "volume": 13898140.0}, {"date": "2022-01-31", "close": 87.7, "volume": 12540950.0}, {"date": "2022-02-01", "close": 90.06, "volume": 9309094.0}, {"date": "2022-02-02", "close": 90.36, "volume": 6511675.0}, {"date": "2022-02-03", "close": 88.89, "volume": 7044450.0}, {"date": "2022-02-04", "close": 91.9, "volume": 8962405.0}, {"date": "2022-02-07", "close": 93.14, "volume": 5368316.0}, {"date": "2022-02-08", "close": 94.96, "volume": 8092662.0}, {"date": "2022-02-09", "close": 94.52, "volume": 5545113.0}, {"date": "2022-02-10", "close": 92.85, "volume": 9336373.0}, {"date": "2022-02-11", "close": 89.11, "volume": 12520330.0}, {"date": "2022-02-14", "close": 87.74, "volume": 9735814.0}, {"date": "2022-02-15", "close": 89.64, "volume": 6049649.0}, {"date": "2022-02-16", "close": 89.33, "volume": 4936635.0}, {"date": "2022-02-17", "close": 86.02, "volume": 7858223.0}, {"date": "2022-02-18", "close": 85.61, "volume": 5605858.0}, {"date": "2022-02-22", "close": 84.57, "volume": 7000746.0}, {"date": "2022-02-23", "close": 82.55, "volume": 7808669.0}, {"date": "2022-02-24", "close": 82.27, "volume": 10687540.0}, {"date": "2022-02-25", "close": 85.75, "volume": 9128136.0}, {"date": "2022-02-28", "close": 84.46, "volume": 9401633.0}, {"date": "2022-03-01", "close": 77.86, "volume": 14470730.0}, {"date": "2022-03-02", "close": 81.81, "volume": 10446950.0}, {"date": "2022-03-03", "close": 80.71, "volume": 6544672.0}, {"date": "2022-03-04", "close": 79.23, "volume": 6681359.0}, {"date": "2022-03-07", "close": 76.36, "volume": 7950520.0}, {"date": "2022-03-08", "close": 75.69, "volume": 7100697.0}, {"date": "2022-03-09", "close": 79.39, "volume": 5883873.0}, {"date": "2022-03-10", "close": 79.65, "volume": 5030951.0}, {"date": "2022-03-11", "close": 80.24, "volume": 6321025.0}, {"date": "2022-03-14", "close": 83.26, "volume": 9527055.0}, {"date": "2022-03-15", "close": 83.17, "volume": 5805358.0}, {"date": "2022-03-16", "close": 88.94, "volume": 10413460.0}, {"date": "2022-03-17", "close": 89.78, "volume": 6689556.0}, {"date": "2022-03-18", "close": 90.0, "volume": 13003240.0}, {"date": "2022-03-21", "close": 89.01, "volume": 5782227.0}, {"date": "2022-03-22", "close": 92.2, "volume": 8382691.0}, {"date": "2022-03-23", "close": 89.75, "volume": 6159257.0}, {"date": "2022-03-24", "close": 90.93, "volume": 6164608.0}, {"date": "2022-03-25", "close": 91.36, "volume": 6895269.0}, {"date": "2022-03-28", "close": 91.8, "volume": 4193961.0}, {"date": "2022-03-29", "close": 91.22, "volume": 6072606.0}, {"date": "2022-03-30", "close": 88.76, "volume": 7478276.0}, {"date": "2022-03-31", "close": 84.31, "volume": 12792340.0}, {"date": "2022-04-01", "close": 83.54, "volume": 10638930.0}, {"date": "2022-04-04", "close": 82.3, "volume": 9851618.0}, {"date": "2022-04-05", "close": 81.86, "volume": 8913816.0}, {"date": "2022-04-06", "close": 80.87, "volume": 7083081.0}, {"date": "2022-04-07", "close": 80.03, "volume": 8144135.0}, {"date": "2022-04-08", "close": 81.69, "volume": 6617668.0}, {"date": "2022-04-11", "close": 81.58, "volume": 5632341.0}, {"date": "2022-04-12", "close": 80.07, "volume": 7596875.0}, {"date": "2022-04-13", "close": 83.83, "volume": 9598104.0}, {"date": "2022-04-14", "close": 82.75, "volume": 11563040.0}, {"date": "2022-04-18", "close": 74.94, "volume": 24023480.0}, {"date": "2022-04-19", "close": 76.9, "volume": 15361160.0}, {"date": "2022-04-20", "close": 76.45, "volume": 8671310.0}, {"date": "2022-04-21", "close": 73.27, "volume": 18283350.0}, {"date": "2022-04-22", "close": 70.32, "volume": 11945480.0}, {"date": "2022-04-25", "close": 70.31, "volume": 9841830.0}, {"date": "2022-04-26", "close": 68.54, "volume": 8661160.0}, {"date": "2022-04-27", "close": 68.58, "volume": 6988274.0}, {"date": "2022-04-28", "close": 69.12, "volume": 6481503.0}, {"date": "2022-04-29", "close": 66.33, "volume": 7744632.0}, {"date": "2022-05-02", "close": 67.89, "volume": 8411786.0}, {"date": "2022-05-03", "close": 69.46, "volume": 9513336.0}, {"date": "2022-05-04", "close": 71.36, "volume": 6842130.0}, {"date": "2022-05-05", "close": 69.85, "volume": 7036268.0}, {"date": "2022-05-06", "close": 67.42, "volume": 8118163.0}, {"date": "2022-05-09", "close": 64.13, "volume": 9216476.0}, {"date": "2022-05-10", "close": 64.58, "volume": 6661790.0}, {"date": "2022-05-11", "close": 65.12, "volume": 10257590.0}, {"date": "2022-05-12", "close": 64.95, "volume": 8308073.0}, {"date": "2022-05-13", "close": 65.61, "volume": 6799259.0}, {"date": "2022-05-16", "close": 64.04, "volume": 6051679.0}, {"date": "2022-05-17", "close": 65.2, "volume": 8095240.0}, {"date": "2022-05-18", "close": 63.27, "volume": 7867277.0}, {"date": "2022-05-19", "close": 62.66, "volume": 9179052.0}, {"date": "2022-05-20", "close": 63.28, "volume": 7793711.0}, {"date": "2022-05-23", "close": 65.27, "volume": 6723555.0}, {"date": "2022-05-24", "close": 63.94, "volume": 5758675.0}, {"date": "2022-05-25", "close": 65.8, "volume": 10584860.0}, {"date": "2022-05-26", "close": 68.82, "volume": 7846821.0}, {"date": "2022-05-27", "close": 70.59, "volume": 7402943.0}, {"date": "2022-05-31", "close": 70.1, "volume": 11548990.0}, {"date": "2022-06-01", "close": 69.57, "volume": 5065833.0}, {"date": "2022-06-02", "close": 71.67, "volume": 5380808.0}, {"date": "2022-06-03", "close": 70.07, "volume": 3562020.0}, {"date": "2022-06-06", "close": 68.06, "volume": 8687323.0}, {"date": "2022-06-07", "close": 67.49, "volume": 14689230.0}, {"date": "2022-06-08", "close": 65.73, "volume": 10059070.0}, {"date": "2022-06-09", "close": 64.25, "volume": 7698708.0}, {"date": "2022-06-10", "close": 62.22, "volume": 8356024.0}, {"date": "2022-06-13", "close": 60.24, "volume": 12358970.0}, {"date": "2022-06-14", "close": 61.11, "volume": 11800890.0}, {"date": "2022-06-15", "close": 61.51, "volume": 11274400.0}, {"date": "2022-06-16", "close": 60.86, "volume": 9046019.0}, {"date": "2022-06-17", "close": 59.99, "volume": 16943940.0}, {"date": "2022-06-21", "close": 62.38, "volume": 10367730.0}, {"date": "2022-06-22", "close": 62.44, "volume": 6636550.0}, {"date": "2022-06-23", "close": 62.03, "volume": 6216848.0}, {"date": "2022-06-24", "close": 64.43, "volume": 16119990.0}, {"date": "2022-06-27", "close": 64.15, "volume": 6530943.0}, {"date": "2022-06-28", "close": 64.17, "volume": 7358433.0}, {"date": "2022-06-29", "close": 63.62, "volume": 5628911.0}, {"date": "2022-06-30", "close": 63.18, "volume": 7550101.0}, {"date": "2022-07-01", "close": 63.92, "volume": 4653972.0}, {"date": "2022-07-05", "close": 63.39, "volume": 4477198.0}, {"date": "2022-07-06", "close": 63.44, "volume": 6266044.0}, {"date": "2022-07-07", "close": 64.24, "volume": 4713520.0}, {"date": "2022-07-08", "close": 64.36, "volume": 4558759.0}, {"date": "2022-07-11", "close": 62.94, "volume": 4999248.0}, {"date": "2022-07-12", "close": 62.25, "volume": 6283032.0}, {"date": "2022-07-13", "close": 61.55, "volume": 4370513.0}, {"date": "2022-07-14", "close": 60.57, "volume": 5681220.0}, {"date": "2022-07-15", "close": 62.18, "volume": 7219774.0}, {"date": "2022-07-18", "close": 61.24, "volume": 9338744.0}, {"date": "2022-07-19", "close": 63.2, "volume": 6802744.0}, {"date": "2022-07-20", "close": 62.83, "volume": 6765828.0}, {"date": "2022-07-21", "close": 63.13, "volume": 6901343.0}, {"date": "2022-07-22", "close": 62.99, "volume": 6794119.0}, {"date": "2022-07-25", "close": 63.66, "volume": 6720364.0}, {"date": "2022-07-26", "close": 61.17, "volume": 5592317.0}, {"date": "2022-07-27", "close": 62.51, "volume": 5267459.0}, {"date": "2022-07-28", "close": 67.7, "volume": 16393470.0}, {"date": "2022-07-29", "close": 69.05, "volume": 9928087.0}, {"date": "2022-08-01", "close": 68.72, "volume": 5941414.0}, {"date": "2022-08-02", "close": 67.55, "volume": 13210060.0}, {"date": "2022-08-03", "close": 68.98, "volume": 6793693.0}, {"date": "2022-08-04", "close": 69.0, "volume": 5798853.0}, {"date": "2022-08-05", "close": 69.31, "volume": 4870943.0}, {"date": "2022-08-08", "close": 68.45, "volume": 4403884.0}, {"date": "2022-08-09", "close": 69.04, "volume": 3940166.0}, {"date": "2022-08-10", "close": 69.94, "volume": 6992783.0}, {"date": "2022-08-11", "close": 72.57, "volume": 16375950.0}, {"date": "2022-08-12", "close": 75.0, "volume": 15009820.0}, {"date": "2022-08-15", "close": 75.86, "volume": 12471470.0}, {"date": "2022-08-16", "close": 77.18, "volume": 11219120.0}, {"date": "2022-08-17", "close": 75.46, "volume": 9084277.0}, {"date": "2022-08-18", "close": 75.75, "volume": 3790400.0}, {"date": "2022-08-19", "close": 73.86, "volume": 5133731.0}, {"date": "2022-08-22", "close": 72.55, "volume": 3994932.0}, {"date": "2022-08-23", "close": 72.79, "volume": 3902848.0}, {"date": "2022-08-24", "close": 73.32, "volume": 3712418.0}, {"date": "2022-08-25", "close": 74.0, "volume": 4297581.0}, {"date": "2022-08-26", "close": 71.89, "volume": 5369838.0}, {"date": "2022-08-29", "close": 71.94, "volume": 5363729.0}, {"date": "2022-08-30", "close": 72.5, "volume": 6952075.0}, {"date": "2022-08-31", "close": 70.95, "volume": 7519043.0}, {"date": "2022-09-01", "close": 71.72, "volume": 5949342.0}, {"date": "2022-09-02", "close": 70.34, "volume": 6188324.0}, {"date": "2022-09-06", "close": 70.47, "volume": 4903617.0}, {"date": "2022-09-07", "close": 71.79, "volume": 5208052.0}, {"date": "2022-09-08", "close": 73.16, "volume": 5303964.0}, {"date": "2022-09-09", "close": 74.54, "volume": 6471702.0}, {"date": "2022-09-12", "close": 74.92, "volume": 4511673.0}, {"date": "2022-09-13", "close": 72.95, "volume": 5310221.0}, {"date": "2022-09-14", "close": 72.75, "volume": 5269963.0}, {"date": "2022-09-15", "close": 72.58, "volume": 4910150.0}, {"date": "2022-09-16", "close": 71.87, "volume": 12599150.0}, {"date": "2022-09-19", "close": 73.71, "volume": 7608967.0}, {"date": "2022-09-20", "close": 73.35, "volume": 7442609.0}, {"date": "2022-09-21", "close": 72.91, "volume": 8087424.0}, {"date": "2022-09-22", "close": 72.06, "volume": 8132976.0}, {"date": "2022-09-23", "close": 70.89, "volume": 7988628.0}, {"date": "2022-09-26", "close": 70.89, "volume": 10467430.0}, {"date": "2022-09-27", "close": 71.63, "volume": 6557634.0}, {"date": "2022-09-28", "close": 73.25, "volume": 8273437.0}, {"date": "2022-09-29", "close": 72.64, "volume": 7057533.0}, {"date": "2022-09-30", "close": 71.87, "volume": 7633179.0}, {"date": "2022-10-03", "close": 73.21, "volume": 8143980.0}, {"date": "2022-10-04", "close": 76.22, "volume": 8491729.0}, {"date": "2022-10-05", "close": 75.93, "volume": 6384250.0}, {"date": "2022-10-06", "close": 75.99, "volume": 6276879.0}, {"date": "2022-10-07", "close": 74.31, "volume": 8063016.0}, {"date": "2022-10-10", "close": 73.56, "volume": 6192295.0}, {"date": "2022-10-11", "close": 71.71, "volume": 9676117.0}, {"date": "2022-10-12", "close": 71.89, "volume": 8460042.0}, {"date": "2022-10-13", "close": 74.07, "volume": 9492270.0}, {"date": "2022-10-14", "close": 68.98, "volume": 13327290.0}, {"date": "2022-10-17", "close": 67.43, "volume": 20113320.0}, {"date": "2022-10-18", "close": 68.61, "volume": 11732220.0}, {"date": "2022-10-19", "close": 68.71, "volume": 5917961.0}, {"date": "2022-10-20", "close": 68.0, "volume": 7761729.0}, {"date": "2022-10-21", "close": 70.32, "volume": 6621342.0}, {"date": "2022-10-24", "close": 70.7, "volume": 5456331.0}, {"date": "2022-10-25", "close": 72.46, "volume": 5144791.0}, {"date": "2022-10-26", "close": 72.95, "volume": 5789057.0}, {"date": "2022-10-27", "close": 77.33, "volume": 16821940.0}, {"date": "2022-10-28", "close": 80.19, "volume": 11482030.0}, {"date": "2022-10-31", "close": 79.67, "volume": 10450780.0}, {"date": "2022-11-01", "close": 79.89, "volume": 5430623.0}, {"date": "2022-11-02", "close": 78.93, "volume": 5139137.0}, {"date": "2022-11-03", "close": 78.95, "volume": 5370458.0}, {"date": "2022-11-04", "close": 79.05, "volume": 9053573.0}, {"date": "2022-11-07", "close": 79.65, "volume": 5633726.0}, {"date": "2022-11-08", "close": 79.63, "volume": 5142538.0}, {"date": "2022-11-09", "close": 78.27, "volume": 4194288.0}, {"date": "2022-11-10", "close": 78.56, "volume": 12947130.0}, {"date": "2022-11-11", "close": 78.36, "volume": 12172410.0}, {"date": "2022-11-14", "close": 76.47, "volume": 12606420.0}, {"date": "2022-11-15", "close": 78.3, "volume": 6709592.0}, {"date": "2022-11-16", "close": 77.41, "volume": 6278138.0}, {"date": "2022-11-17", "close": 77.9, "volume": 6788297.0}, {"date": "2022-11-18", "close": 79.81, "volume": 7540922.0}, {"date": "2022-11-21", "close": 80.0, "volume": 5858473.0}, {"date": "2022-11-22", "close": 81.26, "volume": 6901070.0}, {"date": "2022-11-23", "close": 81.41, "volume": 4386397.0}, {"date": "2022-11-25", "close": 81.61, "volume": 1683386.0}, {"date": "2022-11-28", "close": 79.83, "volume": 5834040.0}, {"date": "2022-11-29", "close": 80.39, "volume": 6043316.0}, {"date": "2022-11-30", "close": 82.54, "volume": 10237640.0}, {"date": "2022-12-01", "close": 81.73, "volume": 6122027.0}, {"date": "2022-12-02", "close": 82.46, "volume": 4227039.0}, {"date": "2022-12-05", "close": 81.24, "volume": 4943192.0}, {"date": "2022-12-06", "close": 80.59, "volume": 4989650.0}, {"date": "2022-12-07", "close": 80.19, "volume": 5911269.0}, {"date": "2022-12-08", "close": 80.25, "volume": 3899006.0}, {"date": "2022-12-09", "close": 79.82, "volume": 5098417.0}, {"date": "2022-12-12", "close": 80.29, "volume": 6803887.0}, {"date": "2022-12-13", "close": 77.75, "volume": 10448900.0}, {"date": "2022-12-14", "close": 77.32, "volume": 8753132.0}, {"date": "2022-12-15", "close": 77.06, "volume": 7854529.0}, {"date": "2022-12-16", "close": 78.19, "volume": 13857660.0}, {"date": "2022-12-19", "close": 78.26, "volume": 6478208.0}, {"date": "2022-12-20", "close": 79.56, "volume": 7110681.0}, {"date": "2022-12-21", "close": 81.25, "volume": 7123529.0}, {"date": "2022-12-22", "close": 80.8, "volume": 6124643.0}, {"date": "2022-12-23", "close": 81.77, "volume": 4756458.0}, {"date": "2022-12-27", "close": 82.22, "volume": 5346475.0}, {"date": "2022-12-28", "close": 82.35, "volume": 3382677.0}, {"date": "2022-12-29", "close": 82.66, "volume": 3378509.0}, {"date": "2022-12-30", "close": 83.26, "volume": 5058399.0}, {"date": "2023-01-03", "close": 81.94, "volume": 7443208.0}, {"date": "2023-01-04", "close": 83.35, "volume": 6199164.0}, {"date": "2023-01-05", "close": 83.11, "volume": 4562441.0}, {"date": "2023-01-06", "close": 84.54, "volume": 6462637.0}, {"date": "2023-01-09", "close": 85.43, "volume": 8036917.0}, {"date": "2023-01-10", "close": 85.62, "volume": 3986570.0}, {"date": "2023-01-11", "close": 83.42, "volume": 10252040.0}, {"date": "2023-01-12", "close": 83.48, "volume": 8211616.0}, {"date": "2023-01-13", "close": 82.98, "volume": 9309513.0}, {"date": "2023-01-17", "close": 83.49, "volume": 9364961.0}, {"date": "2023-01-18", "close": 81.38, "volume": 14026480.0}, {"date": "2023-01-19", "close": 76.32, "volume": 23537140.0}, {"date": "2023-01-20", "close": 77.03, "volume": 11544480.0}, {"date": "2023-01-23", "close": 77.73, "volume": 8610522.0}, {"date": "2023-01-24", "close": 79.25, "volume": 6555588.0}, {"date": "2023-01-25", "close": 79.21, "volume": 7206563.0}, {"date": "2023-01-26", "close": 78.05, "volume": 11540370.0}, {"date": "2023-01-27", "close": 74.69, "volume": 19831080.0}, {"date": "2023-01-30", "close": 75.5, "volume": 14849090.0}, {"date": "2023-01-31", "close": 77.42, "volume": 12526900.0}, {"date": "2023-02-01", "close": 78.25, "volume": 9718289.0}, {"date": "2023-02-02", "close": 76.62, "volume": 13198080.0}, {"date": "2023-02-03", "close": 79.02, "volume": 9523320.0}, {"date": "2023-02-06", "close": 79.86, "volume": 7816436.0}, {"date": "2023-02-07", "close": 81.19, "volume": 5974404.0}, {"date": "2023-02-08", "close": 80.61, "volume": 7128706.0}, {"date": "2023-02-09", "close": 79.58, "volume": 6292776.0}, {"date": "2023-02-10", "close": 80.46, "volume": 4809623.0}, {"date": "2023-02-13", "close": 80.42, "volume": 5760000.0}, {"date": "2023-02-14", "close": 80.77, "volume": 4482245.0}, {"date": "2023-02-15", "close": 80.48, "volume": 4184798.0}, {"date": "2023-02-16", "close": 80.34, "volume": 4665147.0}, {"date": "2023-02-17", "close": 80.32, "volume": 4764725.0}, {"date": "2023-02-21", "close": 79.9, "volume": 5828443.0}, {"date": "2023-02-22", "close": 80.0, "volume": 5389090.0}, {"date": "2023-02-23", "close": 78.97, "volume": 5260805.0}, {"date": "2023-02-24", "close": 80.6, "volume": 6470433.0}, {"date": "2023-02-27", "close": 77.88, "volume": 7722110.0}, {"date": "2023-02-28", "close": 77.92, "volume": 9474805.0}, {"date": "2023-03-01", "close": 77.41, "volume": 7389516.0}, {"date": "2023-03-02", "close": 76.09, "volume": 8580370.0}, {"date": "2023-03-03", "close": 77.41, "volume": 5845692.0}, {"date": "2023-03-06", "close": 76.6, "volume": 6969872.0}, {"date": "2023-03-07", "close": 74.95, "volume": 6377870.0}, {"date": "2023-03-08", "close": 76.2, "volume": 5371867.0}, {"date": "2023-03-09", "close": 66.47, "volume": 40220140.0}, {"date": "2023-03-10", "close": 58.7, "volume": 88882940.0}, {"date": "2023-03-13", "close": 51.91, "volume": 148476900.0}, {"date": "2023-03-14", "close": 56.68, "volume": 112494900.0}, {"date": "2023-03-15", "close": 59.55, "volume": 87012340.0}, {"date": "2023-03-16", "close": 57.88, "volume": 66533560.0}, {"date": "2023-03-17", "close": 56.41, "volume": 64528790.0}, {"date": "2023-03-20", "close": 56.11, "volume": 46523720.0}, {"date": "2023-03-21", "close": 59.47, "volume": 39433910.0}, {"date": "2023-03-22", "close": 56.26, "volume": 35735710.0}, {"date": "2023-03-23", "close": 52.89, "volume": 46162500.0}, {"date": "2023-03-24", "close": 53.26, "volume": 45444060.0}, {"date": "2023-03-27", "close": 54.86, "volume": 27218100.0}, {"date": "2023-03-28", "close": 53.85, "volume": 23163190.0}, {"date": "2023-03-29", "close": 55.21, "volume": 26360180.0}, {"date": "2023-03-30", "close": 52.47, "volume": 45460370.0}, {"date": "2023-03-31", "close": 52.38, "volume": 43886080.0}, {"date": "2023-04-03", "close": 51.57, "volume": 24883210.0}, {"date": "2023-04-04", "close": 50.0, "volume": 29144530.0}, {"date": "2023-04-05", "close": 48.87, "volume": 37752990.0}, {"date": "2023-04-06", "close": 49.35, "volume": 28155030.0}, {"date": "2023-04-10", "close": 51.72, "volume": 31528540.0}, {"date": "2023-04-11", "close": 51.71, "volume": 19861930.0}, {"date": "2023-04-12", "close": 51.92, "volume": 19174380.0}, {"date": "2023-04-13", "close": 51.49, "volume": 16165120.0}, {"date": "2023-04-14", "close": 50.77, "volume": 32171900.0}, {"date": "2023-04-17", "close": 52.77, "volume": 52377600.0}, {"date": "2023-04-18", "close": 54.0, "volume": 36872340.0}, {"date": "2023-04-19", "close": 55.55, "volume": 35415560.0}, {"date": "2023-04-20", "close": 54.0, "volume": 24735680.0}, {"date": "2023-04-21", "close": 53.8, "volume": 17572810.0}, {"date": "2023-04-24", "close": 53.12, "volume": 13246070.0}, {"date": "2023-04-25", "close": 51.03, "volume": 17042880.0}, {"date": "2023-04-26", "close": 50.6, "volume": 11422580.0}, {"date": "2023-04-27", "close": 51.73, "volume": 12315870.0}, {"date": "2023-04-28", "close": 52.24, "volume": 12797330.0}, {"date": "2023-05-01", "close": 51.81, "volume": 11040990.0}, {"date": "2023-05-02", "close": 50.1, "volume": 20934450.0}, {"date": "2023-05-03", "close": 48.03, "volume": 22505350.0}, {"date": "2023-05-04", "close": 47.37, "volume": 26316220.0}, {"date": "2023-05-05", "close": 49.24, "volume": 22019600.0}, {"date": "2023-05-08", "close": 47.63, "volume": 19204700.0}, {"date": "2023-05-09", "close": 47.94, "volume": 11467370.0}, {"date": "2023-05-10", "close": 47.55, "volume": 12343400.0}, {"date": "2023-05-11", "close": 47.73, "volume": 11764020.0}, {"date": "2023-05-12", "close": 48.94, "volume": 19336830.0}, {"date": "2023-05-15", "close": 50.94, "volume": 22098030.0}, {"date": "2023-05-16", "close": 50.09, "volume": 12361190.0}, {"date": "2023-05-17", "close": 51.82, "volume": 19884430.0}, {"date": "2023-05-18", "close": 51.75, "volume": 12764920.0}, {"date": "2023-05-19", "close": 51.67, "volume": 11963870.0}, {"date": "2023-05-22", "close": 51.97, "volume": 9277357.0}, {"date": "2023-05-23", "close": 52.79, "volume": 14865320.0}, {"date": "2023-05-24", "close": 52.08, "volume": 10073270.0}, {"date": "2023-05-25", "close": 54.24, "volume": 18822360.0}, {"date": "2023-05-26", "close": 53.67, "volume": 11521420.0}, {"date": "2023-05-30", "close": 53.84, "volume": 12334160.0}, {"date": "2023-05-31", "close": 52.69, "volume": 17631540.0}, {"date": "2023-06-01", "close": 52.7, "volume": 10750340.0}, {"date": "2023-06-02", "close": 54.37, "volume": 12279840.0}, {"date": "2023-06-05", "close": 54.41, "volume": 8657951.0}, {"date": "2023-06-06", "close": 54.61, "volume": 10894770.0}, {"date": "2023-06-07", "close": 55.63, "volume": 15622220.0}, {"date": "2023-06-08", "close": 55.03, "volume": 11732560.0}, {"date": "2023-06-09", "close": 55.0, "volume": 7866240.0}, {"date": "2023-06-12", "close": 53.97, "volume": 11272120.0}, {"date": "2023-06-13", "close": 54.75, "volume": 10611600.0}, {"date": "2023-06-14", "close": 54.35, "volume": 14994420.0}, {"date": "2023-06-15", "close": 55.51, "volume": 12833830.0}, {"date": "2023-06-16", "close": 54.4, "volume": 19693530.0}, {"date": "2023-06-20", "close": 53.93, "volume": 9155499.0}, {"date": "2023-06-21", "close": 53.97, "volume": 13934120.0}, {"date": "2023-06-22", "close": 53.21, "volume": 9013342.0}, {"date": "2023-06-23", "close": 53.17, "volume": 21942900.0}, {"date": "2023-06-26", "close": 53.41, "volume": 10131400.0}, {"date": "2023-06-27", "close": 55.22, "volume": 12367320.0}, {"date": "2023-06-28", "close": 55.78, "volume": 9910623.0}, {"date": "2023-06-29", "close": 57.14, "volume": 15151100.0}, {"date": "2023-06-30", "close": 56.68, "volume": 18007610.0}, {"date": "2023-07-03", "close": 57.72, "volume": 6410597.0}, {"date": "2023-07-05", "close": 56.69, "volume": 7985088.0}, {"date": "2023-07-06", "close": 55.96, "volume": 8739480.0}, {"date": "2023-07-07", "close": 56.79, "volume": 9493648.0}, {"date": "2023-07-10", "close": 57.83, "volume": 8258896.0}, {"date": "2023-07-11", "close": 57.58, "volume": 8436386.0}, {"date": "2023-07-12", "close": 58.41, "volume": 8909938.0}, {"date": "2023-07-13", "close": 59.93, "volume": 12598340.0}, {"date": "2023-07-14", "close": 58.52, "volume": 12775200.0}, {"date": "2023-07-17", "close": 58.64, "volume": 15512650.0}, {"date": "2023-07-18", "close": 66.01, "volume": 45988500.0}, {"date": "2023-07-19", "close": 66.04, "volume": 22152960.0}, {"date": "2023-07-20", "close": 67.94, "volume": 13621630.0}, {"date": "2023-07-21", "close": 66.48, "volume": 9887944.0}, {"date": "2023-07-24", "close": 66.56, "volume": 7414643.0}, {"date": "2023-07-25", "close": 65.44, "volume": 9973193.0}, {"date": "2023-07-26", "close": 66.62, "volume": 6704694.0}, {"date": "2023-07-27", "close": 65.82, "volume": 9199033.0}, {"date": "2023-07-28", "close": 65.96, "volume": 6681313.0}, {"date": "2023-07-31", "close": 66.1, "volume": 8653024.0}, {"date": "2023-08-01", "close": 65.72, "volume": 5946189.0}, {"date": "2023-08-02", "close": 65.34, "volume": 9587630.0}, {"date": "2023-08-03", "close": 65.87, "volume": 7428392.0}, {"date": "2023-08-04", "close": 64.92, "volume": 7367023.0}, {"date": "2023-08-07", "close": 65.97, "volume": 5825119.0}, {"date": "2023-08-08", "close": 65.52, "volume": 6325623.0}, {"date": "2023-08-09", "close": 65.29, "volume": 6617525.0}, {"date": "2023-08-10", "close": 64.54, "volume": 7346990.0}, {"date": "2023-08-11", "close": 64.08, "volume": 6573186.0}, {"date": "2023-08-14", "close": 61.78, "volume": 12327550.0}, {"date": "2023-08-15", "close": 60.97, "volume": 8753427.0}, {"date": "2023-08-16", "close": 60.45, "volume": 6402762.0}, {"date": "2023-08-17", "close": 59.77, "volume": 8660735.0}, {"date": "2023-08-18", "close": 59.52, "volume": 5949355.0}, {"date": "2023-08-21", "close": 59.4, "volume": 7448788.0}, {"date": "2023-08-22", "close": 56.46, "volume": 17506470.0}, {"date": "2023-08-23", "close": 58.02, "volume": 10628410.0}, {"date": "2023-08-24", "close": 57.84, "volume": 6727382.0}, {"date": "2023-08-25", "close": 58.15, "volume": 8367181.0}, {"date": "2023-08-28", "close": 59.05, "volume": 4952719.0}, {"date": "2023-08-29", "close": 59.45, "volume": 7604212.0}, {"date": "2023-08-30", "close": 59.78, "volume": 10298980.0}, {"date": "2023-08-31", "close": 59.15, "volume": 6687685.0}, {"date": "2023-09-01", "close": 60.5, "volume": 9392583.0}, {"date": "2023-09-05", "close": 59.68, "volume": 6085835.0}, {"date": "2023-09-06", "close": 58.27, "volume": 8534787.0}, {"date": "2023-09-07", "close": 57.82, "volume": 6351593.0}, {"date": "2023-09-08", "close": 59.33, "volume": 9556433.0}, {"date": "2023-09-11", "close": 59.82, "volume": 7641813.0}, {"date": "2023-09-12", "close": 60.52, "volume": 9448205.0}, {"date": "2023-09-13", "close": 58.73, "volume": 13621260.0}, {"date": "2023-09-14", "close": 59.76, "volume": 8074216.0}, {"date": "2023-09-15", "close": 58.22, "volume": 23653410.0}, {"date": "2023-09-18", "close": 57.86, "volume": 8713543.0}, {"date": "2023-09-19", "close": 57.73, "volume": 7314305.0}, {"date": "2023-09-20", "close": 56.67, "volume": 8877239.0}, {"date": "2023-09-21", "close": 56.01, "volume": 8687342.0}, {"date": "2023-09-22", "close": 55.15, "volume": 7022755.0}, {"date": "2023-09-25", "close": 55.35, "volume": 6994312.0}, {"date": "2023-09-26", "close": 54.2, "volume": 8948773.0}, {"date": "2023-09-27", "close": 54.38, "volume": 7746685.0}, {"date": "2023-09-28", "close": 54.55, "volume": 6154271.0}, {"date": "2023-09-29", "close": 54.9, "volume": 8061705.0}, {"date": "2023-10-02", "close": 53.55, "volume": 8859268.0}, {"date": "2023-10-03", "close": 51.3, "volume": 15459410.0}, {"date": "2023-10-04", "close": 51.41, "volume": 10421900.0}, {"date": "2023-10-05", "close": 51.06, "volume": 8601704.0}, {"date": "2023-10-06", "close": 51.52, "volume": 11471270.0}, {"date": "2023-10-09", "close": 51.75, "volume": 8168646.0}, {"date": "2023-10-10", "close": 51.78, "volume": 8373761.0}, {"date": "2023-10-11", "close": 51.91, "volume": 8068491.0}, {"date": "2023-10-12", "close": 51.51, "volume": 9412324.0}, {"date": "2023-10-13", "close": 51.33, "volume": 12480280.0}, {"date": "2023-10-16", "close": 53.72, "volume": 20509440.0}, {"date": "2023-10-17", "close": 53.69, "volume": 15991280.0}, {"date": "2023-10-18", "close": 51.84, "volume": 9949099.0}, {"date": "2023-10-19", "close": 51.9, "volume": 9981699.0}, {"date": "2023-10-20", "close": 50.87, "volume": 9786418.0}, {"date": "2023-10-23", "close": 49.33, "volume": 10885590.0}, {"date": "2023-10-24", "close": 49.83, "volume": 9022915.0}, {"date": "2023-10-25", "close": 49.37, "volume": 8056408.0}, {"date": "2023-10-26", "close": 51.43, "volume": 14097550.0}, {"date": "2023-10-27", "close": 50.12, "volume": 10574810.0}, {"date": "2023-10-30", "close": 50.75, "volume": 9292958.0}, {"date": "2023-10-31", "close": 52.04, "volume": 13193510.0}, {"date": "2023-11-01", "close": 52.82, "volume": 13862690.0}, {"date": "2023-11-02", "close": 54.93, "volume": 14948760.0}, {"date": "2023-11-03", "close": 55.83, "volume": 12839230.0}, {"date": "2023-11-06", "close": 55.62, "volume": 10580060.0}, {"date": "2023-11-07", "close": 55.23, "volume": 10955870.0}, {"date": "2023-11-08", "close": 54.9, "volume": 6386779.0}, {"date": "2023-11-09", "close": 54.16, "volume": 8548710.0}, {"date": "2023-11-10", "close": 54.41, "volume": 6362153.0}, {"date": "2023-11-13", "close": 53.96, "volume": 9827159.0}, {"date": "2023-11-14", "close": 54.79, "volume": 15361390.0}, {"date": "2023-11-15", "close": 56.08, "volume": 10245470.0}, {"date": "2023-11-16", "close": 55.67, "volume": 10189370.0}, {"date": "2023-11-17", "close": 56.78, "volume": 7367936.0}, {"date": "2023-11-20", "close": 56.56, "volume": 8237270.0}, {"date": "2023-11-21", "close": 55.99, "volume": 4901169.0}, {"date": "2023-11-22", "close": 55.93, "volume": 6830255.0}, {"date": "2023-11-24", "close": 56.43, "volume": 2725621.0}, {"date": "2023-11-27", "close": 56.0, "volume": 8715157.0}, {"date": "2023-11-28", "close": 55.81, "volume": 7865988.0}, {"date": "2023-11-29", "close": 59.61, "volume": 15656630.0}, {"date": "2023-11-30", "close": 61.32, "volume": 20200290.0}, {"date": "2023-12-01", "close": 63.16, "volume": 17131570.0}, {"date": "2023-12-04", "close": 62.64, "volume": 11690880.0}, {"date": "2023-12-05", "close": 62.23, "volume": 7172559.0}, {"date": "2023-12-06", "close": 62.16, "volume": 8544485.0}, {"date": "2023-12-07", "close": 62.96, "volume": 9500672.0}, {"date": "2023-12-08", "close": 64.07, "volume": 10159700.0}, {"date": "2023-12-11", "close": 64.02, "volume": 8281670.0}, {"date": "2023-12-12", "close": 64.57, "volume": 8274239.0}, {"date": "2023-12-13", "close": 66.3, "volume": 13922540.0}, {"date": "2023-12-14", "close": 70.94, "volume": 26968360.0}, {"date": "2023-12-15", "close": 70.98, "volume": 21428000.0}, {"date": "2023-12-18", "close": 69.31, "volume": 12870830.0}, {"date": "2023-12-19", "close": 69.74, "volume": 10781050.0}, {"date": "2023-12-20", "close": 67.12, "volume": 11408640.0}, {"date": "2023-12-21", "close": 68.18, "volume": 8674296.0}, {"date": "2023-12-22", "close": 68.58, "volume": 4456929.0}, {"date": "2023-12-26", "close": 68.95, "volume": 3565748.0}, {"date": "2023-12-27", "close": 69.27, "volume": 4320167.0}, {"date": "2023-12-28", "close": 69.55, "volume": 4352176.0}, {"date": "2023-12-29", "close": 68.8, "volume": 6047722.0}, {"date": "2024-01-02", "close": 69.1, "volume": 10111240.0}, {"date": "2024-01-03", "close": 67.05, "volume": 10661910.0}, {"date": "2024-01-04", "close": 66.89, "volume": 6754965.0}, {"date": "2024-01-05", "close": 67.23, "volume": 7243190.0}, {"date": "2024-01-08", "close": 67.8, "volume": 6534226.0}, {"date": "2024-01-09", "close": 66.75, "volume": 7069289.0}, {"date": "2024-01-10", "close": 65.82, "volume": 7990068.0}, {"date": "2024-01-11", "close": 65.26, "volume": 8294820.0}, {"date": "2024-01-12", "close": 65.23, "volume": 8457692.0}, {"date": "2024-01-16", "close": 64.31, "volume": 12604120.0}, {"date": "2024-01-17", "close": 63.45, "volume": 24688390.0}, {"date": "2024-01-18", "close": 62.72, "volume": 11301820.0}, {"date": "2024-01-19", "close": 63.78, "volume": 12711190.0}, {"date": "2024-01-22", "close": 63.63, "volume": 10041680.0}, {"date": "2024-01-23", "close": 63.92, "volume": 5857433.0}, {"date": "2024-01-24", "close": 63.48, "volume": 5977583.0}, {"date": "2024-01-25", "close": 63.71, "volume": 5904430.0}, {"date": "2024-01-26", "close": 64.04, "volume": 5108549.0}, {"date": "2024-01-29", "close": 63.94, "volume": 5546779.0}, {"date": "2024-01-30", "close": 64.38, "volume": 5641215.0}, {"date": "2024-01-31", "close": 62.92, "volume": 8916099.0}, {"date": "2024-02-01", "close": 62.27, "volume": 8942588.0}, {"date": "2024-02-02", "close": 62.94, "volume": 9803067.0}, {"date": "2024-02-05", "close": 62.37, "volume": 6953761.0}, {"date": "2024-02-06", "close": 61.89, "volume": 6174606.0}, {"date": "2024-02-07", "close": 62.43, "volume": 6990500.0}, {"date": "2024-02-08", "close": 62.47, "volume": 5689098.0}, {"date": "2024-02-09", "close": 63.37, "volume": 7562830.0}, {"date": "2024-02-12", "close": 64.5, "volume": 6692541.0}, {"date": "2024-02-13", "close": 62.71, "volume": 8998846.0}, {"date": "2024-02-14", "close": 63.03, "volume": 6324862.0}, {"date": "2024-02-15", "close": 64.63, "volume": 8268291.0}, {"date": "2024-02-16", "close": 64.4, "volume": 6057159.0}, {"date": "2024-02-20", "close": 63.58, "volume": 5357472.0}, {"date": "2024-02-21", "close": 64.13, "volume": 5188122.0}, {"date": "2024-02-22", "close": 64.63, "volume": 6084275.0}, {"date": "2024-02-23", "close": 64.44, "volume": 4196879.0}, {"date": "2024-02-26", "close": 64.4, "volume": 5377286.0}, {"date": "2024-02-27", "close": 65.35, "volume": 5484227.0}, {"date": "2024-02-28", "close": 65.65, "volume": 5123809.0}, {"date": "2024-02-29", "close": 66.78, "volume": 8522945.0}, {"date": "2024-03-01", "close": 66.47, "volume": 7875353.0}, {"date": "2024-03-04", "close": 67.64, "volume": 5805146.0}, {"date": "2024-03-05", "close": 68.1, "volume": 6170180.0}, {"date": "2024-03-06", "close": 68.1, "volume": 6624810.0}, {"date": "2024-03-07", "close": 68.19, "volume": 5326207.0}, {"date": "2024-03-08", "close": 67.17, "volume": 9029563.0}, {"date": "2024-03-11", "close": 66.95, "volume": 8456529.0}, {"date": "2024-03-12", "close": 66.5, "volume": 9498024.0}, {"date": "2024-03-13", "close": 67.13, "volume": 8202506.0}, {"date": "2024-03-14", "close": 66.6, "volume": 11673760.0}, {"date": "2024-03-15", "close": 67.04, "volume": 11825850.0}, {"date": "2024-03-18", "close": 67.4, "volume": 6567372.0}, {"date": "2024-03-19", "close": 68.35, "volume": 7979213.0}, {"date": "2024-03-20", "close": 69.67, "volume": 6836101.0}, {"date": "2024-03-21", "close": 71.85, "volume": 10466850.0}, {"date": "2024-03-22", "close": 71.6, "volume": 7231327.0}, {"date": "2024-03-25", "close": 71.33, "volume": 6578712.0}, {"date": "2024-03-26", "close": 71.0, "volume": 5659141.0}, {"date": "2024-03-27", "close": 72.38, "volume": 7358004.0}, {"date": "2024-03-28", "close": 72.34, "volume": 6865003.0}, {"date": "2024-04-01", "close": 72.37, "volume": 4070802.0}, {"date": "2024-04-02", "close": 71.46, "volume": 5373777.0}, {"date": "2024-04-03", "close": 71.42, "volume": 5296040.0}, {"date": "2024-04-04", "close": 71.35, "volume": 7855327.0}, {"date": "2024-04-05", "close": 71.89, "volume": 4255194.0}, {"date": "2024-04-08", "close": 72.37, "volume": 5846226.0}, {"date": "2024-04-09", "close": 72.28, "volume": 5024227.0}, {"date": "2024-04-10", "close": 71.1, "volume": 7750362.0}, {"date": "2024-04-11", "close": 70.62, "volume": 5891810.0}, {"date": "2024-04-12", "close": 70.03, "volume": 8614981.0}, {"date": "2024-04-15", "close": 71.23, "volume": 14417610.0}, {"date": "2024-04-16", "close": 73.07, "volume": 12021570.0}, {"date": "2024-04-17", "close": 72.5, "volume": 9852765.0}, {"date": "2024-04-18", "close": 72.93, "volume": 8208306.0}, {"date": "2024-04-19", "close": 73.42, "volume": 8489366.0}, {"date": "2024-04-22", "close": 74.26, "volume": 8847494.0}, {"date": "2024-04-23", "close": 75.23, "volume": 9244359.0}, {"date": "2024-04-24", "close": 75.19, "volume": 6038846.0}, {"date": "2024-04-25", "close": 74.89, "volume": 6375353.0}, {"date": "2024-04-26", "close": 74.99, "volume": 5560677.0}, {"date": "2024-04-29", "close": 74.56, "volume": 5778877.0}, {"date": "2024-04-30", "close": 73.95, "volume": 6725674.0}, {"date": "2024-05-01", "close": 74.57, "volume": 7016117.0}, {"date": "2024-05-02", "close": 75.33, "volume": 5591287.0}, {"date": "2024-05-03", "close": 76.04, "volume": 5414735.0}, {"date": "2024-05-06", "close": 76.86, "volume": 4857630.0}, {"date": "2024-05-07", "close": 75.54, "volume": 7337005.0}, {"date": "2024-05-08", "close": 76.4, "volume": 5190121.0}, {"date": "2024-05-09", "close": 75.44, "volume": 6091501.0}, {"date": "2024-05-10", "close": 76.11, "volume": 5103040.0}, {"date": "2024-05-13", "close": 74.7, "volume": 5488050.0}, {"date": "2024-05-14", "close": 77.07, "volume": 9566077.0}, {"date": "2024-05-15", "close": 78.68, "volume": 6601314.0}, {"date": "2024-05-16", "close": 78.04, "volume": 7992947.0}, {"date": "2024-05-17", "close": 78.78, "volume": 6467194.0}, {"date": "2024-05-20", "close": 78.66, "volume": 5559412.0}, {"date": "2024-05-21", "close": 78.9, "volume": 6067529.0}, {"date": "2024-05-22", "close": 75.27, "volume": 13806620.0}, {"date": "2024-05-23", "close": 72.34, "volume": 14676490.0}, {"date": "2024-05-24", "close": 72.27, "volume": 6152159.0}, {"date": "2024-05-28", "close": 70.79, "volume": 8486314.0}, {"date": "2024-05-29", "close": 70.53, "volume": 5617442.0}, {"date": "2024-05-30", "close": 71.88, "volume": 7080032.0}, {"date": "2024-05-31", "close": 73.28, "volume": 8617439.0}, {"date": "2024-06-03", "close": 72.37, "volume": 4365000.0}, {"date": "2024-06-04", "close": 71.99, "volume": 3887905.0}, {"date": "2024-06-05", "close": 74.39, "volume": 7010057.0}, {"date": "2024-06-06", "close": 74.25, "volume": 4669390.0}, {"date": "2024-06-07", "close": 73.93, "volume": 5371097.0}, {"date": "2024-06-10", "close": 74.11, "volume": 5337768.0}, {"date": "2024-06-11", "close": 73.45, "volume": 6048493.0}, {"date": "2024-06-12", "close": 73.56, "volume": 5587336.0}, {"date": "2024-06-13", "close": 73.39, "volume": 4147276.0}, {"date": "2024-06-14", "close": 73.25, "volume": 5756153.0}, {"date": "2024-06-17", "close": 72.81, "volume": 5689243.0}, {"date": "2024-06-18", "close": 72.84, "volume": 5868562.0}, {"date": "2024-06-20", "close": 72.7, "volume": 5785202.0}, {"date": "2024-06-21", "close": 73.34, "volume": 12242910.0}, {"date": "2024-06-24", "close": 74.53, "volume": 8341007.0}, {"date": "2024-06-25", "close": 73.9, "volume": 5892959.0}, {"date": "2024-06-26", "close": 73.26, "volume": 4684139.0}, {"date": "2024-06-27", "close": 73.56, "volume": 5564410.0}, {"date": "2024-06-28", "close": 73.69, "volume": 8997560.0}, {"date": "2024-07-01", "close": 73.42, "volume": 3902863.0}, {"date": "2024-07-02", "close": 74.15, "volume": 4925305.0}, {"date": "2024-07-03", "close": 74.13, "volume": 2502054.0}, {"date": "2024-07-05", "close": 73.2, "volume": 3232980.0}, {"date": "2024-07-08", "close": 73.24, "volume": 5338165.0}, {"date": "2024-07-09", "close": 74.53, "volume": 4973600.0}, {"date": "2024-07-10", "close": 74.63, "volume": 4527335.0}, {"date": "2024-07-11", "close": 76.08, "volume": 5797584.0}, {"date": "2024-07-12", "close": 75.38, "volume": 6543509.0}, {"date": "2024-07-15", "close": 75.07, "volume": 10069320.0}, {"date": "2024-07-16", "close": 67.43, "volume": 34310850.0}, {"date": "2024-07-17", "close": 63.8, "volume": 42877570.0}, {"date": "2024-07-18", "close": 62.27, "volume": 21576170.0}, {"date": "2024-07-19", "close": 62.08, "volume": 14768630.0}, {"date": "2024-07-22", "close": 64.75, "volume": 16727150.0}, {"date": "2024-07-23", "close": 65.14, "volume": 14758590.0}, {"date": "2024-07-24", "close": 64.08, "volume": 11836520.0}, {"date": "2024-07-25", "close": 66.24, "volume": 12194250.0}, {"date": "2024-07-26", "close": 66.6, "volume": 11168800.0}, {"date": "2024-07-29", "close": 65.3, "volume": 9962882.0}, {"date": "2024-07-30", "close": 64.91, "volume": 8022574.0}, {"date": "2024-07-31", "close": 65.19, "volume": 6982733.0}, {"date": "2024-08-01", "close": 63.71, "volume": 9895981.0}, {"date": "2024-08-02", "close": 63.39, "volume": 10258520.0}, {"date": "2024-08-05", "close": 62.29, "volume": 7873798.0}, {"date": "2024-08-06", "close": 62.8, "volume": 7691941.0}, {"date": "2024-08-07", "close": 62.22, "volume": 7331055.0}, {"date": "2024-08-08", "close": 62.78, "volume": 6138735.0}, {"date": "2024-08-09", "close": 62.41, "volume": 4255160.0}, {"date": "2024-08-12", "close": 61.77, "volume": 6993993.0}, {"date": "2024-08-13", "close": 62.49, "volume": 8774010.0}, {"date": "2024-08-14", "close": 65.36, "volume": 15942070.0}, {"date": "2024-08-15", "close": 65.23, "volume": 7612773.0}, {"date": "2024-08-16", "close": 65.55, "volume": 5335188.0}, {"date": "2024-08-19", "close": 65.58, "volume": 4303599.0}, {"date": "2024-08-20", "close": 64.84, "volume": 5381434.0}, {"date": "2024-08-21", "close": 64.57, "volume": 7814383.0}, {"date": "2024-08-22", "close": 64.27, "volume": 19988760.0}, {"date": "2024-08-23", "close": 64.39, "volume": 13127820.0}, {"date": "2024-08-26", "close": 64.48, "volume": 7439339.0}, {"date": "2024-08-27", "close": 63.91, "volume": 7006043.0}, {"date": "2024-08-28", "close": 63.98, "volume": 8135498.0}, {"date": "2024-08-29", "close": 64.93, "volume": 6429705.0}, {"date": "2024-08-30", "close": 65.1, "volume": 6549183.0}, {"date": "2024-09-03", "close": 64.79, "volume": 6540792.0}, {"date": "2024-09-04", "close": 63.9, "volume": 5489875.0}, {"date": "2024-09-05", "close": 63.69, "volume": 5552141.0}, {"date": "2024-09-06", "close": 62.9, "volume": 8331675.0}, {"date": "2024-09-09", "close": 63.01, "volume": 6247119.0}, {"date": "2024-09-10", "close": 63.06, "volume": 8567949.0}, {"date": "2024-09-11", "close": 63.41, "volume": 8781343.0}, {"date": "2024-09-12", "close": 61.74, "volume": 10626190.0}, {"date": "2024-09-13", "close": 62.12, "volume": 10840600.0}, {"date": "2024-09-16", "close": 63.69, "volume": 11797160.0}, {"date": "2024-09-17", "close": 63.84, "volume": 8158192.0}, {"date": "2024-09-18", "close": 63.56, "volume": 8802809.0}, {"date": "2024-09-19", "close": 64.76, "volume": 9825513.0}, {"date": "2024-09-20", "close": 65.39, "volume": 12332380.0}, {"date": "2024-09-23", "close": 64.93, "volume": 5872886.0}, {"date": "2024-09-24", "close": 64.58, "volume": 6030106.0}, {"date": "2024-09-25", "close": 64.04, "volume": 5097545.0}, {"date": "2024-09-26", "close": 63.84, "volume": 7602066.0}, {"date": "2024-09-27", "close": 64.42, "volume": 6521248.0}, {"date": "2024-09-30", "close": 64.81, "volume": 6079979.0}, {"date": "2024-10-01", "close": 63.91, "volume": 6331489.0}, {"date": "2024-10-02", "close": 63.35, "volume": 4817375.0}, {"date": "2024-10-03", "close": 63.4, "volume": 8144374.0}, {"date": "2024-10-04", "close": 64.75, "volume": 7144429.0}, {"date": "2024-10-07", "close": 64.29, "volume": 7060225.0}, {"date": "2024-10-08", "close": 64.9, "volume": 7510076.0}, {"date": "2024-10-09", "close": 66.7, "volume": 11115650.0}, {"date": "2024-10-10", "close": 66.65, "volume": 6463318.0}, {"date": "2024-10-11", "close": 67.68, "volume": 7369930.0}, {"date": "2024-10-14", "close": 67.82, "volume": 7672196.0}, {"date": "2024-10-15", "close": 71.96, "volume": 21705730.0}, {"date": "2024-10-16", "close": 72.08, "volume": 13643740.0}, {"date": "2024-10-17", "close": 71.91, "volume": 8717821.0}, {"date": "2024-10-18", "close": 71.36, "volume": 8948366.0}, {"date": "2024-10-21", "close": 70.87, "volume": 5438513.0}, {"date": "2024-10-22", "close": 70.91, "volume": 5559567.0}, {"date": "2024-10-23", "close": 71.71, "volume": 6593984.0}, {"date": "2024-10-24", "close": 72.59, "volume": 6727594.0}, {"date": "2024-10-25", "close": 71.82, "volume": 4503918.0}, {"date": "2024-10-28", "close": 72.04, "volume": 5758736.0}, {"date": "2024-10-29", "close": 71.89, "volume": 6006317.0}, {"date": "2024-10-30", "close": 71.1, "volume": 6426075.0}, {"date": "2024-10-31", "close": 70.83, "volume": 6997051.0}, {"date": "2024-11-01", "close": 70.94, "volume": 6266153.0}, {"date": "2024-11-04", "close": 70.96, "volume": 3924602.0}, {"date": "2024-11-05", "close": 71.31, "volume": 4232106.0}, {"date": "2024-11-06", "close": 75.75, "volume": 16218390.0}, {"date": "2024-11-07", "close": 73.17, "volume": 10380230.0}, {"date": "2024-11-08", "close": 73.9, "volume": 8728207.0}, {"date": "2024-11-11", "close": 77.85, "volume": 13162850.0}, {"date": "2024-11-12", "close": 78.19, "volume": 10244780.0}, {"date": "2024-11-13", "close": 78.25, "volume": 8731464.0}, {"date": "2024-11-14", "close": 80.19, "volume": 14718020.0}, {"date": "2024-11-15", "close": 80.64, "volume": 9372796.0}, {"date": "2024-11-18", "close": 81.39, "volume": 9448608.0}, {"date": "2024-11-19", "close": 80.19, "volume": 6549282.0}, {"date": "2024-11-20", "close": 80.46, "volume": 6613684.0}, {"date": "2024-11-21", "close": 80.8, "volume": 5081846.0}, {"date": "2024-11-22", "close": 81.26, "volume": 7737956.0}, {"date": "2024-11-25", "close": 81.77, "volume": 13029510.0}, {"date": "2024-11-26", "close": 82.25, "volume": 5121077.0}, {"date": "2024-11-27", "close": 82.6, "volume": 3977499.0}, {"date": "2024-11-29", "close": 82.76, "volume": 3201579.0}, {"date": "2024-12-02", "close": 81.39, "volume": 5658518.0}, {"date": "2024-12-03", "close": 81.12, "volume": 4840172.0}, {"date": "2024-12-04", "close": 81.51, "volume": 6035356.0}, {"date": "2024-12-05", "close": 81.81, "volume": 6796947.0}, {"date": "2024-12-06", "close": 81.47, "volume": 5071471.0}, {"date": "2024-12-09", "close": 81.51, "volume": 9564266.0}, {"date": "2024-12-10", "close": 82.32, "volume": 5923662.0}, {"date": "2024-12-11", "close": 82.41, "volume": 6323776.0}, {"date": "2024-12-12", "close": 82.85, "volume": 7469481.0}, {"date": "2024-12-13", "close": 79.54, "volume": 14089420.0}, {"date": "2024-12-16", "close": 77.94, "volume": 12314040.0}, {"date": "2024-12-17", "close": 76.76, "volume": 8409445.0}, {"date": "2024-12-18", "close": 73.97, "volume": 14116670.0}, {"date": "2024-12-19", "close": 73.62, "volume": 9749009.0}, {"date": "2024-12-20", "close": 74.31, "volume": 12322450.0}, {"date": "2024-12-23", "close": 74.71, "volume": 6863597.0}, {"date": "2024-12-24", "close": 74.84, "volume": 2150265.0}, {"date": "2024-12-26", "close": 75.05, "volume": 2926975.0}, {"date": "2024-12-27", "close": 74.74, "volume": 3967595.0}, {"date": "2024-12-30", "close": 73.93, "volume": 5321733.0}, {"date": "2024-12-31", "close": 74.01, "volume": 4082367.0}, {"date": "2025-01-02", "close": 73.84, "volume": 5870169.0}, {"date": "2025-01-03", "close": 74.45, "volume": 4541840.0}, {"date": "2025-01-06", "close": 74.48, "volume": 7435090.0}, {"date": "2025-01-07", "close": 72.26, "volume": 12617620.0}, {"date": "2025-01-08", "close": 73.0, "volume": 9576686.0}, {"date": "2025-01-10", "close": 72.77, "volume": 10866900.0}, {"date": "2025-01-13", "close": 72.66, "volume": 6701543.0}, {"date": "2025-01-14", "close": 72.34, "volume": 6609873.0}, {"date": "2025-01-15", "close": 73.66, "volume": 8474945.0}, {"date": "2025-01-16", "close": 75.51, "volume": 8044876.0}, {"date": "2025-01-17", "close": 76.41, "volume": 12288340.0}, {"date": "2025-01-21", "close": 80.93, "volume": 22648620.0}, {"date": "2025-01-22", "close": 80.6, "volume": 9767265.0}, {"date": "2025-01-23", "close": 82.08, "volume": 8861395.0}, {"date": "2025-01-24", "close": 81.83, "volume": 6665730.0}, {"date": "2025-01-27", "close": 82.53, "volume": 6983917.0}, {"date": "2025-01-28", "close": 81.7, "volume": 9057224.0}, {"date": "2025-01-29", "close": 82.06, "volume": 8718044.0}, {"date": "2025-01-30", "close": 83.6, "volume": 7192611.0}, {"date": "2025-01-31", "close": 82.72, "volume": 7664075.0}, {"date": "2025-02-03", "close": 82.75, "volume": 6524759.0}, {"date": "2025-02-04", "close": 81.8, "volume": 5225915.0}, {"date": "2025-02-05", "close": 81.87, "volume": 6475249.0}, {"date": "2025-02-06", "close": 83.64, "volume": 5837604.0}, {"date": "2025-02-07", "close": 83.18, "volume": 4133689.0}, {"date": "2025-02-10", "close": 81.17, "volume": 17849290.0}, {"date": "2025-02-11", "close": 83.2, "volume": 59327310.0}, {"date": "2025-02-12", "close": 82.28, "volume": 60764970.0}, {"date": "2025-02-13", "close": 81.57, "volume": 27501380.0}, {"date": "2025-02-14", "close": 80.34, "volume": 9583472.0}, {"date": "2025-02-18", "close": 81.48, "volume": 9765967.0}, {"date": "2025-02-19", "close": 82.01, "volume": 8908257.0}, {"date": "2025-02-20", "close": 81.83, "volume": 9361841.0}, {"date": "2025-02-21", "close": 80.44, "volume": 9856821.0}, {"date": "2025-02-24", "close": 80.12, "volume": 7489430.0}, {"date": "2025-02-25", "close": 79.0, "volume": 16317830.0}, {"date": "2025-02-26", "close": 78.7, "volume": 7544985.0}, {"date": "2025-02-27", "close": 78.43, "volume": 7218242.0}, {"date": "2025-02-28", "close": 79.53, "volume": 12686630.0}, {"date": "2025-03-03", "close": 78.12, "volume": 9984263.0}, {"date": "2025-03-04", "close": 75.15, "volume": 15423570.0}, {"date": "2025-03-05", "close": 76.74, "volume": 10896500.0}, {"date": "2025-03-06", "close": 75.56, "volume": 10412240.0}, {"date": "2025-03-07", "close": 74.63, "volume": 12013800.0}, {"date": "2025-03-10", "close": 71.24, "volume": 19050020.0}, {"date": "2025-03-11", "close": 72.47, "volume": 14302750.0}, {"date": "2025-03-12", "close": 74.22, "volume": 11310620.0}, {"date": "2025-03-13", "close": 73.51, "volume": 9663996.0}, {"date": "2025-03-14", "close": 77.11, "volume": 14199030.0}, {"date": "2025-03-17", "close": 77.77, "volume": 6550505.0}, {"date": "2025-03-18", "close": 77.56, "volume": 6014030.0}, {"date": "2025-03-19", "close": 78.73, "volume": 6530752.0}, {"date": "2025-03-20", "close": 78.57, "volume": 8635123.0}, {"date": "2025-03-21", "close": 78.39, "volume": 11842780.0}, {"date": "2025-03-24", "close": 79.96, "volume": 7542472.0}, {"date": "2025-03-25", "close": 80.75, "volume": 7661079.0}, {"date": "2025-03-26", "close": 80.14, "volume": 9269120.0}, {"date": "2025-03-27", "close": 79.6, "volume": 5811109.0}, {"date": "2025-03-28", "close": 77.81, "volume": 6457316.0}, {"date": "2025-03-31", "close": 78.28, "volume": 10906930.0}, {"date": "2025-04-01", "close": 77.67, "volume": 11418000.0}, {"date": "2025-04-02", "close": 78.59, "volume": 8873923.0}, {"date": "2025-04-03", "close": 74.87, "volume": 13517860.0}, {"date": "2025-04-04", "close": 69.06, "volume": 25465580.0}, {"date": "2025-04-07", "close": 70.04, "volume": 24498040.0}, {"date": "2025-04-08", "close": 69.93, "volume": 22473440.0}, {"date": "2025-04-09", "close": 75.25, "volume": 24973110.0}, {"date": "2025-04-10", "close": 73.85, "volume": 11599180.0}, {"date": "2025-04-11", "close": 76.96, "volume": 14847940.0}, {"date": "2025-04-14", "close": 76.92, "volume": 7967003.0}, {"date": "2025-04-15", "close": 77.19, "volume": 6921541.0}, {"date": "2025-04-16", "close": 75.7, "volume": 12652970.0}, {"date": "2025-04-17", "close": 76.15, "volume": 19271630.0}, {"date": "2025-04-21", "close": 74.95, "volume": 12824120.0}, {"date": "2025-04-22", "close": 76.58, "volume": 9741704.0}, {"date": "2025-04-23", "close": 77.85, "volume": 9826638.0}, {"date": "2025-04-24", "close": 79.38, "volume": 8423265.0}, {"date": "2025-04-25", "close": 79.94, "volume": 7781242.0}, {"date": "2025-04-28", "close": 80.18, "volume": 6577315.0}, {"date": "2025-04-29", "close": 81.26, "volume": 7776475.0}, {"date": "2025-04-30", "close": 81.4, "volume": 8236065.0}, {"date": "2025-05-01", "close": 81.51, "volume": 7997778.0}, {"date": "2025-05-02", "close": 83.11, "volume": 9348275.0}, {"date": "2025-05-05", "close": 83.37, "volume": 5243044.0}, {"date": "2025-05-06", "close": 82.83, "volume": 5724027.0}, {"date": "2025-05-07", "close": 84.01, "volume": 9394627.0}, {"date": "2025-05-08", "close": 84.37, "volume": 8553952.0}, {"date": "2025-05-09", "close": 84.47, "volume": 5910125.0}, {"date": "2025-05-12", "close": 85.37, "volume": 9421879.0}, {"date": "2025-05-13", "close": 86.22, "volume": 9564860.0}, {"date": "2025-05-14", "close": 87.16, "volume": 9279347.0}, {"date": "2025-05-15", "close": 88.11, "volume": 8619546.0}, {"date": "2025-05-16", "close": 88.69, "volume": 6566897.0}, {"date": "2025-05-19", "close": 89.23, "volume": 6797240.0}, {"date": "2025-05-20", "close": 89.18, "volume": 6532976.0}, {"date": "2025-05-21", "close": 87.58, "volume": 8581435.0}, {"date": "2025-05-22", "close": 87.31, "volume": 6596476.0}, {"date": "2025-05-23", "close": 87.4, "volume": 5166687.0}, {"date": "2025-05-27", "close": 88.63, "volume": 6809005.0}, {"date": "2025-05-28", "close": 88.05, "volume": 5792257.0}, {"date": "2025-05-29", "close": 87.76, "volume": 7800150.0}, {"date": "2025-05-30", "close": 88.34, "volume": 11834700.0}, {"date": "2025-06-02", "close": 88.11, "volume": 6012701.0}, {"date": "2025-06-03", "close": 88.0, "volume": 6124082.0}, {"date": "2025-06-04", "close": 87.48, "volume": 5543695.0}, {"date": "2025-06-05", "close": 87.24, "volume": 6172510.0}, {"date": "2025-06-06", "close": 88.25, "volume": 4858773.0}, {"date": "2025-06-09", "close": 88.21, "volume": 5117102.0}, {"date": "2025-06-10", "close": 88.27, "volume": 5438292.0}, {"date": "2025-06-11", "close": 88.4, "volume": 6761596.0}, {"date": "2025-06-12", "close": 88.5, "volume": 4380573.0}, {"date": "2025-06-13", "close": 87.36, "volume": 8938925.0}, {"date": "2025-06-16", "close": 88.97, "volume": 7396166.0}, {"date": "2025-06-17", "close": 88.96, "volume": 7077671.0}, {"date": "2025-06-18", "close": 89.91, "volume": 8081680.0}, {"date": "2025-06-20", "close": 89.21, "volume": 12980990.0}, {"date": "2025-06-23", "close": 88.38, "volume": 10245900.0}, {"date": "2025-06-24", "close": 89.32, "volume": 9769208.0}, {"date": "2025-06-25", "close": 89.8, "volume": 6585905.0}, {"date": "2025-06-26", "close": 89.44, "volume": 11575430.0}, {"date": "2025-06-27", "close": 89.98, "volume": 9335362.0}, {"date": "2025-06-30", "close": 91.24, "volume": 9525099.0}, {"date": "2025-07-01", "close": 91.17, "volume": 8199589.0}, {"date": "2025-07-02", "close": 91.34, "volume": 6121876.0}, {"date": "2025-07-03", "close": 91.48, "volume": 5765549.0}, {"date": "2025-07-07", "close": 92.6, "volume": 7300370.0}, {"date": "2025-07-08", "close": 91.95, "volume": 7089663.0}, {"date": "2025-07-09", "close": 92.32, "volume": 6140122.0}, {"date": "2025-07-10", "close": 93.04, "volume": 6740805.0}, {"date": "2025-07-11", "close": 91.97, "volume": 6815842.0}, {"date": "2025-07-14", "close": 92.7, "volume": 6116058.0}, {"date": "2025-07-15", "close": 91.61, "volume": 7259153.0}, {"date": "2025-07-16", "close": 91.26, "volume": 10825610.0}, {"date": "2025-07-17", "close": 93.1, "volume": 12584790.0}, {"date": "2025-07-18", "close": 95.8, "volume": 23553980.0}, {"date": "2025-07-21", "close": 96.25, "volume": 11871330.0}, {"date": "2025-07-22", "close": 95.39, "volume": 8865321.0}, {"date": "2025-07-23", "close": 95.15, "volume": 8802189.0}, {"date": "2025-07-24", "close": 96.5, "volume": 9052410.0}, {"date": "2025-07-25", "close": 97.06, "volume": 9106334.0}, {"date": "2025-07-28", "close": 97.91, "volume": 7197556.0}, {"date": "2025-07-29", "close": 97.91, "volume": 9532283.0}, {"date": "2025-07-30", "close": 98.57, "volume": 5962815.0}, {"date": "2025-07-31", "close": 97.73, "volume": 8164940.0}, {"date": "2025-08-01", "close": 95.53, "volume": 9792482.0}, {"date": "2025-08-04", "close": 97.1, "volume": 9032121.0}, {"date": "2025-08-05", "close": 96.44, "volume": 6236511.0}, {"date": "2025-08-06", "close": 96.71, "volume": 5712222.0}, {"date": "2025-08-07", "close": 95.99, "volume": 7313402.0}, {"date": "2025-08-08", "close": 97.08, "volume": 5032085.0}, {"date": "2025-08-11", "close": 97.63, "volume": 7338033.0}, {"date": "2025-08-12", "close": 98.69, "volume": 7549659.0}, {"date": "2025-08-13", "close": 95.59, "volume": 12456330.0}, {"date": "2025-08-14", "close": 97.78, "volume": 11310700.0}, {"date": "2025-08-15", "close": 96.11, "volume": 9538111.0}, {"date": "2025-08-18", "close": 96.17, "volume": 6803297.0}, {"date": "2025-08-19", "close": 95.76, "volume": 6778383.0}, {"date": "2025-08-20", "close": 95.51, "volume": 9435534.0}, {"date": "2025-08-21", "close": 95.82, "volume": 5162809.0}, {"date": "2025-08-22", "close": 95.83, "volume": 12859800.0}, {"date": "2025-08-25", "close": 96.19, "volume": 5962011.0}, {"date": "2025-08-26", "close": 97.24, "volume": 7721658.0}, {"date": "2025-08-27", "close": 96.87, "volume": 5072886.0}, {"date": "2025-08-28", "close": 97.09, "volume": 6611910.0}, {"date": "2025-08-29", "close": 95.84, "volume": 8829500.0}, {"date": "2025-09-02", "close": 96.12, "volume": 7741445.0}, {"date": "2025-09-03", "close": 96.22, "volume": 7261540.0}, {"date": "2025-09-04", "close": 97.63, "volume": 7504608.0}, {"date": "2025-09-05", "close": 92.05, "volume": 18240710.0}, {"date": "2025-09-08", "close": 93.45, "volume": 12681470.0}, {"date": "2025-09-09", "close": 93.67, "volume": 10773570.0}, {"date": "2025-09-10", "close": 92.24, "volume": 12544100.0}, {"date": "2025-09-11", "close": 93.94, "volume": 8724435.0}, {"date": "2025-09-12", "close": 93.54, "volume": 7702138.0}, {"date": "2025-09-15", "close": 92.1, "volume": 9645980.0}, {"date": "2025-09-16", "close": 91.03, "volume": 13613810.0}, {"date": "2025-09-17", "close": 92.09, "volume": 14496980.0}, {"date": "2025-09-18", "close": 93.28, "volume": 10439880.0}, {"date": "2025-09-19", "close": 94.33, "volume": 15163090.0}, {"date": "2025-09-22", "close": 94.43, "volume": 11076320.0}, {"date": "2025-09-23", "close": 93.91, "volume": 6915082.0}, {"date": "2025-09-24", "close": 92.37, "volume": 10336360.0}, {"date": "2025-09-25", "close": 94.78, "volume": 9203695.0}, {"date": "2025-09-26", "close": 95.46, "volume": 5288525.0}, {"date": "2025-09-29", "close": 96.89, "volume": 8356066.0}, {"date": "2025-09-30", "close": 95.47, "volume": 8609052.0}, {"date": "2025-10-01", "close": 92.25, "volume": 11649240.0}, {"date": "2025-10-02", "close": 92.7, "volume": 6881592.0}, {"date": "2025-10-03", "close": 94.08, "volume": 6762178.0}, {"date": "2025-10-06", "close": 94.0, "volume": 6283972.0}, {"date": "2025-10-07", "close": 94.01, "volume": 7582170.0}, {"date": "2025-10-08", "close": 93.79, "volume": 6115985.0}, {"date": "2025-10-09", "close": 94.02, "volume": 8584332.0}, {"date": "2025-10-10", "close": 91.96, "volume": 8023645.0}, {"date": "2025-10-13", "close": 93.49, "volume": 8773726.0}, {"date": "2025-10-14", "close": 93.39, "volume": 8934325.0}, {"date": "2025-10-15", "close": 94.33, "volume": 15688790.0}, {"date": "2025-10-16", "close": 93.41, "volume": 17319220.0}, {"date": "2025-10-17", "close": 94.14, "volume": 9199748.0}, {"date": "2025-10-20", "close": 94.95, "volume": 7380920.0}, {"date": "2025-10-21", "close": 95.09, "volume": 7451219.0}, {"date": "2025-10-22", "close": 94.31, "volume": 10388470.0}, {"date": "2025-10-23", "close": 94.6, "volume": 7708001.0}, {"date": "2025-10-24", "close": 94.42, "volume": 7124317.0}, {"date": "2025-10-27", "close": 94.84, "volume": 7577872.0}, {"date": "2025-10-28", "close": 93.85, "volume": 7090285.0}, {"date": "2025-10-29", "close": 94.61, "volume": 11773910.0}, {"date": "2025-10-30", "close": 94.41, "volume": 5753544.0}, {"date": "2025-10-31", "close": 94.52, "volume": 6275269.0}, {"date": "2025-11-03", "close": 93.15, "volume": 6980327.0}, {"date": "2025-11-04", "close": 93.84, "volume": 7719790.0}, {"date": "2025-11-05", "close": 93.68, "volume": 8338836.0}, {"date": "2025-11-06", "close": 94.2, "volume": 6350590.0}, {"date": "2025-11-07", "close": 95.24, "volume": 6744120.0}, {"date": "2025-11-10", "close": 95.58, "volume": 8498912.0}, {"date": "2025-11-11", "close": 96.12, "volume": 5641893.0}, {"date": "2025-11-12", "close": 97.71, "volume": 10610480.0}, {"date": "2025-11-13", "close": 95.36, "volume": 8347618.0}, {"date": "2025-11-14", "close": 94.39, "volume": 9357033.0}, {"date": "2025-11-17", "close": 91.91, "volume": 9141637.0}, {"date": "2025-11-18", "close": 92.28, "volume": 8505819.0}, {"date": "2025-11-19", "close": 92.64, "volume": 6193996.0}, {"date": "2025-11-20", "close": 90.49, "volume": 14227630.0}, {"date": "2025-11-21", "close": 90.51, "volume": 8270231.0}, {"date": "2025-11-24", "close": 90.52, "volume": 9966463.0}, {"date": "2025-11-25", "close": 90.74, "volume": 8979630.0}, {"date": "2025-11-26", "close": 91.8, "volume": 6697413.0}, {"date": "2025-11-28", "close": 92.73, "volume": 6707777.0}, {"date": "2025-12-01", "close": 92.69, "volume": 7974749.0}, {"date": "2025-12-02", "close": 92.07, "volume": 10610610.0}, {"date": "2025-12-03", "close": 93.99, "volume": 9688422.0}, {"date": "2025-12-04", "close": 95.03, "volume": 8367642.0}, {"date": "2025-12-05", "close": 93.82, "volume": 9043199.0}, {"date": "2025-12-08", "close": 94.28, "volume": 8371144.0}, {"date": "2025-12-09", "close": 94.16, "volume": 6479738.0}, {"date": "2025-12-10", "close": 95.81, "volume": 8522089.0}, {"date": "2025-12-11", "close": 97.05, "volume": 10564870.0}, {"date": "2025-12-12", "close": 96.65, "volume": 13406800.0}, {"date": "2025-12-15", "close": 95.28, "volume": 9842825.0}, {"date": "2025-12-16", "close": 96.0, "volume": 9624500.0}, {"date": "2025-12-17", "close": 96.61, "volume": 10929770.0}, {"date": "2025-12-18", "close": 97.23, "volume": 9627525.0}, {"date": "2025-12-19", "close": 98.82, "volume": 23213360.0}, {"date": "2025-12-22", "close": 101.41, "volume": 9307852.0}, {"date": "2025-12-23", "close": 101.18, "volume": 5727504.0}, {"date": "2025-12-24", "close": 101.85, "volume": 2859495.0}, {"date": "2025-12-26", "close": 101.89, "volume": 2778050.0}, {"date": "2025-12-29", "close": 101.31, "volume": 7958179.0}, {"date": "2025-12-30", "close": 100.55, "volume": 3943358.0}, {"date": "2025-12-31", "close": 99.91, "volume": 4380624.0}, {"date": "2026-01-02", "close": 101.57, "volume": 8409449.0}, {"date": "2026-01-05", "close": 103.74, "volume": 9206456.0}, {"date": "2026-01-06", "close": 103.57, "volume": 7285768.0}, {"date": "2026-01-07", "close": 101.93, "volume": 7352322.0}, {"date": "2026-01-08", "close": 101.34, "volume": 6500650.0}, {"date": "2026-01-09", "close": 100.17, "volume": 6839943.0}, {"date": "2026-01-12", "close": 101.9, "volume": 8849833.0}, {"date": "2026-01-13", "close": 101.18, "volume": 7029369.0}, {"date": "2026-01-14", "close": 101.92, "volume": 6642980.0}, {"date": "2026-01-15", "close": 102.76, "volume": 8317687.0}, {"date": "2026-01-16", "close": 103.82, "volume": 10868160.0}, {"date": "2026-01-20", "close": 100.99, "volume": 12978280.0}, {"date": "2026-01-21", "close": 101.79, "volume": 17879530.0}, {"date": "2026-01-22", "close": 104.05, "volume": 13539540.0}, {"date": "2026-01-23", "close": 102.18, "volume": 8712678.0}, {"date": "2026-01-26", "close": 102.94, "volume": 7357490.0}, {"date": "2026-01-27", "close": 103.72, "volume": 8837896.0}, {"date": "2026-01-28", "close": 103.47, "volume": 7531046.0}, {"date": "2026-01-29", "close": 103.47, "volume": 10033920.0}, {"date": "2026-01-30", "close": 103.92, "volume": 11335560.0}, {"date": "2026-02-02", "close": 105.17, "volume": 9897222.0}, {"date": "2026-02-03", "close": 103.73, "volume": 13372730.0}, {"date": "2026-02-04", "close": 103.88, "volume": 10779780.0}, {"date": "2026-02-05", "close": 102.0, "volume": 9683409.0}, {"date": "2026-02-06", "close": 105.08, "volume": 7527617.0}, {"date": "2026-02-09", "close": 107.21, "volume": 10178070.0}, {"date": "2026-02-10", "close": 99.25, "volume": 40420220.0}, {"date": "2026-02-11", "close": 95.45, "volume": 25148860.0}, {"date": "2026-02-12", "close": 95.08, "volume": 24881850.0}, {"date": "2026-02-13", "close": 93.72, "volume": 12653700.0}, {"date": "2026-02-17", "close": 93.08, "volume": 11250950.0}, {"date": "2026-02-18", "close": 95.38, "volume": 16285170.0}, {"date": "2026-02-19", "close": 93.87, "volume": 13403160.0}, {"date": "2026-02-20", "close": 94.03, "volume": 8491813.0}, {"date": "2026-02-23", "close": 92.75, "volume": 11226890.0}, {"date": "2026-02-24", "close": 93.12, "volume": 13635300.0}, {"date": "2026-02-25", "close": 95.35, "volume": 8788892.0}, {"date": "2026-02-26", "close": 97.52, "volume": 9896081.0}, {"date": "2026-02-27", "close": 95.2, "volume": 13146060.0}, {"date": "2026-03-02", "close": 95.49, "volume": 11412290.0}, {"date": "2026-03-03", "close": 95.24, "volume": 8257847.0}, {"date": "2026-03-04", "close": 96.04, "volume": 8268138.0}, {"date": "2026-03-05", "close": 95.41, "volume": 12034940.0}, {"date": "2026-03-06", "close": 95.23, "volume": 9745277.0}, {"date": "2026-03-09", "close": 94.38, "volume": 8517400.0}, {"date": "2026-03-10", "close": 93.17, "volume": 7017485.0}, {"date": "2026-03-11", "close": 92.67, "volume": 6462329.0}, {"date": "2026-03-12", "close": 91.24, "volume": 9215097.0}, {"date": "2026-03-13", "close": 93.06, "volume": 11043550.0}, {"date": "2026-03-16", "close": 93.63, "volume": 8835700.0}, {"date": "2026-03-17", "close": 93.93, "volume": 5972074.0}, {"date": "2026-03-18", "close": 93.28, "volume": 8175430.0}, {"date": "2026-03-19", "close": 93.99, "volume": 8001366.0}, {"date": "2026-03-20", "close": 94.66, "volume": 13145380.0}, {"date": "2026-03-23", "close": 95.3, "volume": 8933360.0}, {"date": "2026-03-24", "close": 95.68, "volume": 6456172.0}, {"date": "2026-03-25", "close": 94.99, "volume": 6454692.0}, {"date": "2026-03-26", "close": 94.47, "volume": 6984154.0}, {"date": "2026-03-27", "close": 92.36, "volume": 7252391.0}, {"date": "2026-03-30", "close": 93.06, "volume": 6406649.0}, {"date": "2026-03-31", "close": 93.98, "volume": 9731183.0}, {"date": "2026-04-01", "close": 92.36, "volume": 15988660.0}, {"date": "2026-04-02", "close": 93.77, "volume": 7970545.0}, {"date": "2026-04-06", "close": 92.99, "volume": 10968050.0}, {"date": "2026-04-07", "close": 93.34, "volume": 11971820.0}, {"date": "2026-04-08", "close": 96.7, "volume": 10783080.0}, {"date": "2026-04-09", "close": 97.27, "volume": 5794463.0}, {"date": "2026-04-10", "close": 94.8, "volume": 9347157.0}, {"date": "2026-04-13", "close": 96.79, "volume": 7449681.0}, {"date": "2026-04-14", "close": 98.38, "volume": 12167570.0}, {"date": "2026-04-15", "close": 100.27, "volume": 10983430.0}, {"date": "2026-04-16", "close": 92.62, "volume": 27859520.0}, {"date": "2026-04-17", "close": 92.28, "volume": 20191290.0}, {"date": "2026-04-20", "close": 93.15, "volume": 11271630.0}, {"date": "2026-04-21", "close": 91.97, "volume": 12842760.0}, {"date": "2026-04-22", "close": 91.71, "volume": 10798330.0}, {"date": "2026-04-23", "close": 88.92, "volume": 17899610.0}, {"date": "2026-04-24", "close": 88.5, "volume": 11670550.0}, {"date": "2026-04-27", "close": 90.76, "volume": 8399216.0}, {"date": "2026-04-28", "close": 90.83, "volume": 9259149.0}, {"date": "2026-04-29", "close": 91.16, "volume": 8328332.0}, {"date": "2026-04-30", "close": 91.64, "volume": 12560280.0}, {"date": "2026-05-01", "close": 91.54, "volume": 8532643.0}, {"date": "2026-05-04", "close": 91.48, "volume": 7005948.0}, {"date": "2026-05-05", "close": 92.4, "volume": 5784332.0}, {"date": "2026-05-06", "close": 92.15, "volume": 6883560.0}, {"date": "2026-05-07", "close": 89.5, "volume": 14791980.0}, {"date": "2026-05-08", "close": 88.61, "volume": 9953964.0}, {"date": "2026-05-11", "close": 87.83, "volume": 9542668.0}, {"date": "2026-05-12", "close": 90.18, "volume": 9490161.0}, {"date": "2026-05-13", "close": 91.17, "volume": 9299812.0}, {"date": "2026-05-14", "close": 89.44, "volume": 14178790.0}, {"date": "2026-05-15", "close": 90.88, "volume": 14261990.0}, {"date": "2026-05-18", "close": 92.39, "volume": 8266512.0}, {"date": "2026-05-19", "close": 91.81, "volume": 8681790.0}, {"date": "2026-05-20", "close": 90.11, "volume": 12827820.0}, {"date": "2026-05-21", "close": 90.41, "volume": 8077912.0}, {"date": "2026-05-22", "close": 90.15, "volume": 7067503.0}, {"date": "2026-05-26", "close": 89.4, "volume": 8361078.0}, {"date": "2026-05-27", "close": 85.61, "volume": 21854900.0}, {"date": "2026-05-28", "close": 85.35, "volume": 16768480.0}, {"date": "2026-05-29", "close": 87.35, "volume": 20461630.0}, {"date": "2026-06-01", "close": 88.74, "volume": 13961590.0}, {"date": "2026-06-02", "close": 87.61, "volume": 11612040.0}, {"date": "2026-06-03", "close": 86.59, "volume": 11339420.0}, {"date": "2026-06-04", "close": 88.0, "volume": 11790230.0}, {"date": "2026-06-05", "close": 88.84, "volume": 9213892.0}, {"date": "2026-06-08", "close": 88.08, "volume": 7473601.0}, {"date": "2026-06-09", "close": 88.77, "volume": 10830640.0}, {"date": "2026-06-10", "close": 89.27, "volume": 11177390.0}, {"date": "2026-06-11", "close": 88.7, "volume": 11380710.0}, {"date": "2026-06-12", "close": 91.1, "volume": 11399440.0}, {"date": "2026-06-15", "close": 90.95, "volume": 11480190.0}, {"date": "2026-06-16", "close": 93.67, "volume": 12346450.0}, {"date": "2026-06-17", "close": 94.51, "volume": 12107280.0}, {"date": "2026-06-18", "close": 91.7, "volume": 27430150.0}, {"date": "2026-06-22", "close": 92.03, "volume": 11599410.0}, {"date": "2026-06-23", "close": 93.17, "volume": 11700800.0}, {"date": "2026-06-24", "close": 91.39, "volume": 12928560.0}, {"date": "2026-06-25", "close": 89.44, "volume": 10918780.0}, {"date": "2026-06-26", "close": 90.67, "volume": 17567420.0}, {"date": "2026-06-29", "close": 90.55, "volume": 9170706.0}, {"date": "2026-06-30", "close": 92.27, "volume": 9834921.0}, {"date": "2026-07-01", "close": 95.78, "volume": 10685420.0}, {"date": "2026-07-02", "close": 97.0, "volume": 8893198.0}, {"date": "2026-07-06", "close": 100.62, "volume": 11391150.0}, {"date": "2026-07-07", "close": 101.93, "volume": 9405253.0}, {"date": "2026-07-08", "close": 101.7, "volume": 8948334.0}, {"date": "2026-07-09", "close": 101.91, "volume": 6374798.0}, {"date": "2026-07-10", "close": 103.12, "volume": 5679973.0}, {"date": "2026-07-13", "close": 102.38, "volume": 7419783.0}, {"date": "2026-07-14", "close": 101.1, "volume": 7747157.0}, {"date": "2026-07-15", "close": 102.79, "volume": 7971990.0}, {"date": "2026-07-16", "close": 102.8, "volume": 10311670.0}, {"date": "2026-07-17", "close": 101.56, "volume": 8312157.0}, {"date": "2026-07-20", "close": 102.54, "volume": 13660260.0}, {"date": "2026-07-21", "close": 99.96, "volume": 14815080.0}, {"date": "2026-07-22", "close": 100.8, "volume": 7797588.0}, {"date": "2026-07-23", "close": 101.61, "volume": 8258441.0}, {"date": "2026-07-24", "close": 101.97, "volume": 5175664.0}, {"date": "2026-07-27", "close": 104.18, "volume": 7276754.0}, {"date": "2026-07-28", "close": 105.97, "volume": 7810129.0}, {"date": "2026-07-29", "close": 104.47, "volume": 7149986.0}, {"date": "2026-07-30", "close": 104.33, "volume": 7497713.0}, {"date": "2026-07-31", "close": 105.24, "volume": 8546876.0}, {"date": "2026-08-03", "close": 105.87, "volume": 6443536.0}, {"date": "2026-08-04", "close": 106.35, "volume": 6861842.0}, {"date": "2026-08-05", "close": 108.02, "volume": 11677750.0}, {"date": "2026-08-06", "close": 107.66, "volume": 6358579.0}, {"date": "2026-08-07", "close": 107.6, "volume": 7154255.0}], "refreshing": true}