{"ticker": "SHEL", "overview": {"cik": "1306965", "ticker": "SHEL", "name": "Shell plc", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001171843-26-005221", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001171843-26-005152", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005112", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005062", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005059", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001628280-26-050763", "price_sensitive": true}, {"form": "SD/A", "date": "2026-07-29", "title": "FORM SD/A", "accession": "0001171843-26-004984", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-13", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000612", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001193125-26-299287", "price_sensitive": true}, {"form": "SD", "date": "2026-07-07", "title": "Form SD", "accession": "0001628280-26-047466", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001171843-26-004510", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001171843-26-004495", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001171843-26-004417", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-29", "title": "Form 8-A12B", "accession": "0001193125-26-288450", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045665", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001171843-26-004117", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-08", "title": "Form EFFECT", "accession": "9999999995-26-001922", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-261921", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-08", "title": "Form 424B3", "accession": "0001193125-26-260771", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003828", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD", "accession": "0001171843-26-003676", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001171843-26-003635", "price_sensitive": true}, {"form": "F-4", "date": "2026-05-22", "title": "Form F-4", "accession": "0001193125-26-235606", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003604", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003552", "price_sensitive": true}]}, "description": "Shell plc trades as SHEL on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 14 October 2025.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SHEL", "has_prices": true, "as_of": "2026-08-07", "last": 88.5, "prev_close": 89.6, "change": -1.0999999999999943, "change_pct": -0.012276785714285652, "session_volume": 4424768.0, "vwap_5": 89.46385632895193, "vwap_20": 87.83850269087081, "vwap_60": 84.72456077278918, "vwap_250": 81.51783746929904, "high_52w": 94.15, "low_52w": 70.31, "avg_volume_20": 7155220.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20033446-T374", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "Schwab Brokerage Account 924\nSP Shell PLC American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553908}, {"id": "HOUSE-2025-20032211-T123", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "ew\nS O: Fidelity Rollover IRA\nSP Shell PLC American Depositary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584148}, {"id": "HOUSE-2025-20030891-T547", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "Schwab Brokerage Account 548\nSP Shell PLC American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736788}, {"id": "HOUSE-2025-20030332-T83", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "$15,000\nF S: New\nS O: Fisher IRA\nShell PLC American Depositary\nShares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Bruce Westerman sells SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807348}, {"id": "HOUSE-2025-20030338-T91", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "nley - Select UMA Account # 1\nJT Shell PLC American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824628}, {"id": "HOUSE-2025-20030146-T85", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nShell PLC American Depositary\nShares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman adds SHEL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877908}, {"id": "HOUSE-2025-20026732-T59", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "nley - Select UMA Account # 1\nJT Shell PLC American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944148}, {"id": "HOUSE-2025-20026533-T33", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "nley - Select UMA Account # 1\nJT Shell PLC American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988788}, {"id": "HOUSE-2024-20026360-T6", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": ",000\nF S: New\nS O: Chris Roth\nSP Shell PLC American Depositary\nShares", "who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Morgan McGarvey sells SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036308}, {"id": "HOUSE-2025-20032070-T175", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "ew\nS O: Fidelity Rollover IRA\nSP Shell PLC American Depositary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057908}, {"id": "HOUSE-2024-20025799-T95", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": ": John A. James Children\u2019s Trust\nShell PLC American Depositary\nShares", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James trims SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137108}, {"id": "HOUSE-2024-20025678-T46", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "nley - Select UMA Account # 1\nJT Shell PLC American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224948}, {"id": "HOUSE-2024-20025419-T92", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "nley - Select UMA Account # 1\nJT Shell PLC American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SHEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245108}, {"id": "SENATE-db45176187914226b5ef21582ac6a228-1", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": "Royal Dutch Shell Plc ADR", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps SHEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db451761-8791-4226-b5ef-21582ac6a228/", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543188}, {"id": "HOUSE-2024-20025719-T113", "src": "CONGRESS", "ticker": "SHEL", "cik": "", "company": "Shell plc", "company_raw": ": John A. James Children\u2019s Trust\nShell PLC American Depositary\nShares", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James adds SHEL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567668}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", "new_value": "Shell plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001306965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001306965", "applied": 1, "detected_at": "2026-10-27T18:06:44.836691"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db451761-8791-4226-b5ef-21582ac6a228/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db451761-8791-4226-b5ef-21582ac6a228/"}}, {"who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001171843-26-005221", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001171843-26-005152", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005112", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005062", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005059", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001628280-26-050763", "price_sensitive": true}, {"form": "SD/A", "date": "2026-07-29", "title": "FORM SD/A", "accession": "0001171843-26-004984", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-13", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000612", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001193125-26-299287", "price_sensitive": true}, {"form": "SD", "date": "2026-07-07", "title": "Form SD", "accession": "0001628280-26-047466", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001171843-26-004510", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001171843-26-004495", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001171843-26-004417", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-29", "title": "Form 8-A12B", "accession": "0001193125-26-288450", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045665", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001171843-26-004117", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-08", "title": "Form EFFECT", "accession": "9999999995-26-001922", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-261921", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-08", "title": "Form 424B3", "accession": "0001193125-26-260771", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003828", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD", "accession": "0001171843-26-003676", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001171843-26-003635", "price_sensitive": true}, {"form": "F-4", "date": "2026-05-22", "title": "Form F-4", "accession": "0001193125-26-235606", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003604", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001171843-26-003552", "price_sensitive": true}], "performance": {"ticker": "SHEL", "has_prices": true, "summary": {"n": 6, "avg": 0.31215747371812647, "win_rate": 1.0, "best": 0.35569852941176466, "worst": 0.20819112627986347, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 68.26, "return": 0.2965133313800175}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 66.46, "return": 0.3316280469455313}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 66.45, "return": 0.3318284424379232}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 65.28, "return": 0.35569852941176466}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 73.25, "return": 0.20819112627986347}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 65.6, "return": 0.3490853658536587}]}, "price_series": [{"date": "2016-08-08", "close": 50.35, "volume": 4426748.0}, {"date": "2016-08-09", "close": 50.22, "volume": 4131116.0}, {"date": "2016-08-10", "close": 48.94, "volume": 4646297.0}, {"date": "2016-08-11", "close": 49.95, "volume": 5541063.0}, {"date": "2016-08-12", "close": 49.84, "volume": 3250852.0}, {"date": "2016-08-15", "close": 50.02, "volume": 2674212.0}, {"date": "2016-08-16", "close": 50.7, "volume": 3259767.0}, {"date": "2016-08-17", "close": 50.83, "volume": 4194481.0}, {"date": "2016-08-18", "close": 51.36, "volume": 3291730.0}, {"date": "2016-08-19", "close": 50.61, "volume": 2507642.0}, {"date": "2016-08-22", "close": 50.11, "volume": 3309749.0}, {"date": "2016-08-23", "close": 50.06, "volume": 6063631.0}, {"date": "2016-08-24", "close": 49.68, "volume": 4081939.0}, {"date": "2016-08-25", "close": 49.71, "volume": 3229622.0}, {"date": "2016-08-26", "close": 49.7, "volume": 3536067.0}, {"date": "2016-08-29", "close": 49.76, "volume": 3059778.0}, {"date": "2016-08-30", "close": 49.81, "volume": 3250190.0}, {"date": "2016-08-31", "close": 48.9, "volume": 4589101.0}, {"date": "2016-09-01", "close": 48.63, "volume": 3832683.0}, {"date": "2016-09-02", "close": 49.64, "volume": 5798186.0}, {"date": "2016-09-06", "close": 50.28, "volume": 3491646.0}, {"date": "2016-09-07", "close": 50.62, "volume": 3015841.0}, {"date": "2016-09-08", "close": 51.15, "volume": 4398723.0}, {"date": "2016-09-09", "close": 49.58, "volume": 6111092.0}, {"date": "2016-09-12", "close": 49.75, "volume": 4618763.0}, {"date": "2016-09-13", "close": 48.22, "volume": 7418098.0}, {"date": "2016-09-14", "close": 47.74, "volume": 5553866.0}, {"date": "2016-09-15", "close": 48.01, "volume": 5220358.0}, {"date": "2016-09-16", "close": 47.21, "volume": 5920409.0}, {"date": "2016-09-19", "close": 47.42, "volume": 5392462.0}, {"date": "2016-09-20", "close": 47.06, "volume": 3920427.0}, {"date": "2016-09-21", "close": 48.0, "volume": 3689069.0}, {"date": "2016-09-22", "close": 48.47, "volume": 4717660.0}, {"date": "2016-09-23", "close": 47.97, "volume": 3775565.0}, {"date": "2016-09-26", "close": 47.47, "volume": 3957967.0}, {"date": "2016-09-27", "close": 47.1, "volume": 5456967.0}, {"date": "2016-09-28", "close": 48.72, "volume": 7341486.0}, {"date": "2016-09-29", "close": 49.73, "volume": 8097890.0}, {"date": "2016-09-30", "close": 50.07, "volume": 5990453.0}, {"date": "2016-10-03", "close": 50.35, "volume": 3283296.0}, {"date": "2016-10-04", "close": 50.68, "volume": 7461935.0}, {"date": "2016-10-05", "close": 51.51, "volume": 3863468.0}, {"date": "2016-10-06", "close": 51.14, "volume": 3608433.0}, {"date": "2016-10-07", "close": 51.3, "volume": 2844699.0}, {"date": "2016-10-10", "close": 52.2, "volume": 4454921.0}, {"date": "2016-10-11", "close": 51.22, "volume": 3741531.0}, {"date": "2016-10-12", "close": 50.93, "volume": 3313491.0}, {"date": "2016-10-13", "close": 50.55, "volume": 3443485.0}, {"date": "2016-10-14", "close": 50.75, "volume": 3375986.0}, {"date": "2016-10-17", "close": 50.25, "volume": 2803363.0}, {"date": "2016-10-18", "close": 50.62, "volume": 2093753.0}, {"date": "2016-10-19", "close": 51.02, "volume": 3244427.0}, {"date": "2016-10-20", "close": 50.99, "volume": 2613661.0}, {"date": "2016-10-21", "close": 50.82, "volume": 2248343.0}, {"date": "2016-10-24", "close": 50.59, "volume": 2257607.0}, {"date": "2016-10-25", "close": 50.51, "volume": 2562872.0}, {"date": "2016-10-26", "close": 50.08, "volume": 3122312.0}, {"date": "2016-10-27", "close": 50.52, "volume": 3615553.0}, {"date": "2016-10-28", "close": 49.87, "volume": 4687364.0}, {"date": "2016-10-31", "close": 49.81, "volume": 4172897.0}, {"date": "2016-11-01", "close": 52.17, "volume": 8801758.0}, {"date": "2016-11-02", "close": 51.0, "volume": 5878478.0}, {"date": "2016-11-03", "close": 50.89, "volume": 4071852.0}, {"date": "2016-11-04", "close": 50.28, "volume": 5067551.0}, {"date": "2016-11-07", "close": 51.36, "volume": 3790196.0}, {"date": "2016-11-08", "close": 50.51, "volume": 3945975.0}, {"date": "2016-11-09", "close": 50.88, "volume": 3859170.0}, {"date": "2016-11-10", "close": 51.15, "volume": 4150883.0}, {"date": "2016-11-11", "close": 49.28, "volume": 5559351.0}, {"date": "2016-11-14", "close": 48.78, "volume": 6882764.0}, {"date": "2016-11-15", "close": 49.9, "volume": 6521191.0}, {"date": "2016-11-16", "close": 49.27, "volume": 5504516.0}, {"date": "2016-11-17", "close": 49.45, "volume": 3166882.0}, {"date": "2016-11-18", "close": 49.22, "volume": 3610700.0}, {"date": "2016-11-21", "close": 50.53, "volume": 3656705.0}, {"date": "2016-11-22", "close": 50.76, "volume": 3896774.0}, {"date": "2016-11-23", "close": 50.3, "volume": 3314885.0}, {"date": "2016-11-25", "close": 50.18, "volume": 1504274.0}, {"date": "2016-11-28", "close": 49.2, "volume": 4228081.0}, {"date": "2016-11-29", "close": 49.06, "volume": 3974538.0}, {"date": "2016-11-30", "close": 51.1, "volume": 8501184.0}, {"date": "2016-12-01", "close": 51.78, "volume": 6257329.0}, {"date": "2016-12-02", "close": 51.92, "volume": 3297893.0}, {"date": "2016-12-05", "close": 52.2, "volume": 3631680.0}, {"date": "2016-12-06", "close": 52.37, "volume": 5202684.0}, {"date": "2016-12-07", "close": 52.85, "volume": 3859533.0}, {"date": "2016-12-08", "close": 52.76, "volume": 3316016.0}, {"date": "2016-12-09", "close": 52.81, "volume": 3279999.0}, {"date": "2016-12-12", "close": 53.41, "volume": 5045080.0}, {"date": "2016-12-13", "close": 54.29, "volume": 4343307.0}, {"date": "2016-12-14", "close": 53.31, "volume": 4803187.0}, {"date": "2016-12-15", "close": 53.69, "volume": 3162825.0}, {"date": "2016-12-16", "close": 54.21, "volume": 3403428.0}, {"date": "2016-12-19", "close": 54.08, "volume": 3097139.0}, {"date": "2016-12-20", "close": 54.16, "volume": 4433231.0}, {"date": "2016-12-21", "close": 54.12, "volume": 2407662.0}, {"date": "2016-12-22", "close": 54.19, "volume": 4204076.0}, {"date": "2016-12-23", "close": 54.11, "volume": 2479153.0}, {"date": "2016-12-27", "close": 54.32, "volume": 1922030.0}, {"date": "2016-12-28", "close": 54.22, "volume": 2782058.0}, {"date": "2016-12-29", "close": 54.56, "volume": 3511767.0}, {"date": "2016-12-30", "close": 54.38, "volume": 2691626.0}, {"date": "2017-01-03", "close": 55.22, "volume": 5647871.0}, {"date": "2017-01-04", "close": 55.78, "volume": 3916001.0}, {"date": "2017-01-05", "close": 56.27, "volume": 3310251.0}, {"date": "2017-01-06", "close": 55.79, "volume": 2229884.0}, {"date": "2017-01-09", "close": 54.6, "volume": 3618892.0}, {"date": "2017-01-10", "close": 54.37, "volume": 2893270.0}, {"date": "2017-01-11", "close": 55.47, "volume": 3742707.0}, {"date": "2017-01-12", "close": 55.71, "volume": 3084616.0}, {"date": "2017-01-13", "close": 55.48, "volume": 2316055.0}, {"date": "2017-01-17", "close": 55.54, "volume": 2527513.0}, {"date": "2017-01-18", "close": 54.84, "volume": 3138436.0}, {"date": "2017-01-19", "close": 54.52, "volume": 3566476.0}, {"date": "2017-01-20", "close": 54.87, "volume": 2392565.0}, {"date": "2017-01-23", "close": 54.76, "volume": 3121284.0}, {"date": "2017-01-24", "close": 55.36, "volume": 2536638.0}, {"date": "2017-01-25", "close": 55.65, "volume": 3760466.0}, {"date": "2017-01-26", "close": 55.09, "volume": 2779371.0}, {"date": "2017-01-27", "close": 54.95, "volume": 3371977.0}, {"date": "2017-01-30", "close": 53.71, "volume": 3465789.0}, {"date": "2017-01-31", "close": 54.39, "volume": 4020022.0}, {"date": "2017-02-01", "close": 54.27, "volume": 3960383.0}, {"date": "2017-02-02", "close": 54.57, "volume": 4927237.0}, {"date": "2017-02-03", "close": 54.97, "volume": 3512259.0}, {"date": "2017-02-06", "close": 54.29, "volume": 4071133.0}, {"date": "2017-02-07", "close": 53.67, "volume": 4205404.0}, {"date": "2017-02-08", "close": 53.18, "volume": 4179834.0}, {"date": "2017-02-09", "close": 53.71, "volume": 3467877.0}, {"date": "2017-02-10", "close": 54.19, "volume": 3348394.0}, {"date": "2017-02-13", "close": 54.44, "volume": 3780226.0}, {"date": "2017-02-14", "close": 54.45, "volume": 3385528.0}, {"date": "2017-02-15", "close": 53.37, "volume": 2984862.0}, {"date": "2017-02-16", "close": 52.96, "volume": 4768786.0}, {"date": "2017-02-17", "close": 52.2, "volume": 3899211.0}, {"date": "2017-02-21", "close": 52.49, "volume": 8704398.0}, {"date": "2017-02-22", "close": 51.98, "volume": 4246987.0}, {"date": "2017-02-23", "close": 52.48, "volume": 4444207.0}, {"date": "2017-02-24", "close": 51.72, "volume": 2468291.0}, {"date": "2017-02-27", "close": 51.88, "volume": 2843699.0}, {"date": "2017-02-28", "close": 51.89, "volume": 2693393.0}, {"date": "2017-03-01", "close": 52.35, "volume": 3110204.0}, {"date": "2017-03-02", "close": 52.23, "volume": 2223812.0}, {"date": "2017-03-03", "close": 52.46, "volume": 2397665.0}, {"date": "2017-03-06", "close": 52.69, "volume": 2250987.0}, {"date": "2017-03-07", "close": 52.45, "volume": 2469834.0}, {"date": "2017-03-08", "close": 51.05, "volume": 4165034.0}, {"date": "2017-03-09", "close": 51.34, "volume": 4537388.0}, {"date": "2017-03-10", "close": 51.74, "volume": 3718242.0}, {"date": "2017-03-13", "close": 51.99, "volume": 3012835.0}, {"date": "2017-03-14", "close": 50.95, "volume": 3846856.0}, {"date": "2017-03-15", "close": 52.08, "volume": 3276553.0}, {"date": "2017-03-16", "close": 52.42, "volume": 3299671.0}, {"date": "2017-03-17", "close": 52.7, "volume": 2668677.0}, {"date": "2017-03-20", "close": 52.41, "volume": 2885517.0}, {"date": "2017-03-21", "close": 52.73, "volume": 2917081.0}, {"date": "2017-03-22", "close": 52.55, "volume": 2836602.0}, {"date": "2017-03-23", "close": 52.46, "volume": 2241510.0}, {"date": "2017-03-24", "close": 52.06, "volume": 2831087.0}, {"date": "2017-03-27", "close": 52.27, "volume": 2657874.0}, {"date": "2017-03-28", "close": 52.85, "volume": 3235281.0}, {"date": "2017-03-29", "close": 53.23, "volume": 3556179.0}, {"date": "2017-03-30", "close": 53.0, "volume": 2781162.0}, {"date": "2017-03-31", "close": 52.73, "volume": 1923725.0}, {"date": "2017-04-03", "close": 52.36, "volume": 2830506.0}, {"date": "2017-04-04", "close": 52.85, "volume": 5152158.0}, {"date": "2017-04-05", "close": 52.65, "volume": 4325661.0}, {"date": "2017-04-06", "close": 53.1, "volume": 2749559.0}, {"date": "2017-04-07", "close": 53.27, "volume": 3125463.0}, {"date": "2017-04-10", "close": 53.42, "volume": 2416602.0}, {"date": "2017-04-11", "close": 53.71, "volume": 2806435.0}, {"date": "2017-04-12", "close": 53.44, "volume": 2660887.0}, {"date": "2017-04-13", "close": 52.41, "volume": 4455088.0}, {"date": "2017-04-17", "close": 52.94, "volume": 2437231.0}, {"date": "2017-04-18", "close": 52.46, "volume": 3507428.0}, {"date": "2017-04-19", "close": 51.21, "volume": 5448507.0}, {"date": "2017-04-20", "close": 51.31, "volume": 3879746.0}, {"date": "2017-04-21", "close": 51.41, "volume": 2947231.0}, {"date": "2017-04-24", "close": 52.27, "volume": 3626630.0}, {"date": "2017-04-25", "close": 52.75, "volume": 4026564.0}, {"date": "2017-04-26", "close": 52.4, "volume": 4177500.0}, {"date": "2017-04-27", "close": 52.13, "volume": 3869826.0}, {"date": "2017-04-28", "close": 52.19, "volume": 3376145.0}, {"date": "2017-05-01", "close": 52.0, "volume": 2036155.0}, {"date": "2017-05-02", "close": 51.94, "volume": 3739238.0}, {"date": "2017-05-03", "close": 52.28, "volume": 4300158.0}, {"date": "2017-05-04", "close": 52.68, "volume": 6312371.0}, {"date": "2017-05-05", "close": 54.23, "volume": 5543042.0}, {"date": "2017-05-08", "close": 54.48, "volume": 4309376.0}, {"date": "2017-05-09", "close": 54.17, "volume": 3845644.0}, {"date": "2017-05-10", "close": 54.93, "volume": 4231432.0}, {"date": "2017-05-11", "close": 54.97, "volume": 4358791.0}, {"date": "2017-05-12", "close": 55.31, "volume": 3997949.0}, {"date": "2017-05-15", "close": 55.65, "volume": 3006375.0}, {"date": "2017-05-16", "close": 56.16, "volume": 3576936.0}, {"date": "2017-05-17", "close": 55.21, "volume": 3865466.0}, {"date": "2017-05-18", "close": 55.05, "volume": 3537840.0}, {"date": "2017-05-19", "close": 55.49, "volume": 2938765.0}, {"date": "2017-05-22", "close": 55.27, "volume": 2479783.0}, {"date": "2017-05-23", "close": 55.16, "volume": 2119299.0}, {"date": "2017-05-24", "close": 55.03, "volume": 2716003.0}, {"date": "2017-05-25", "close": 54.35, "volume": 3514535.0}, {"date": "2017-05-26", "close": 54.41, "volume": 2356507.0}, {"date": "2017-05-30", "close": 54.52, "volume": 2537857.0}, {"date": "2017-05-31", "close": 54.41, "volume": 2251259.0}, {"date": "2017-06-01", "close": 54.45, "volume": 2133074.0}, {"date": "2017-06-02", "close": 53.97, "volume": 2389714.0}, {"date": "2017-06-05", "close": 54.23, "volume": 1874625.0}, {"date": "2017-06-06", "close": 54.38, "volume": 2137960.0}, {"date": "2017-06-07", "close": 53.71, "volume": 2825040.0}, {"date": "2017-06-08", "close": 53.45, "volume": 3410218.0}, {"date": "2017-06-09", "close": 53.87, "volume": 2751665.0}, {"date": "2017-06-12", "close": 54.09, "volume": 3773638.0}, {"date": "2017-06-13", "close": 54.5, "volume": 2444939.0}, {"date": "2017-06-14", "close": 53.79, "volume": 2987126.0}, {"date": "2017-06-15", "close": 53.1, "volume": 3550219.0}, {"date": "2017-06-16", "close": 54.45, "volume": 2666950.0}, {"date": "2017-06-19", "close": 54.13, "volume": 1942661.0}, {"date": "2017-06-20", "close": 52.93, "volume": 4875244.0}, {"date": "2017-06-21", "close": 52.23, "volume": 5497143.0}, {"date": "2017-06-22", "close": 52.24, "volume": 2617215.0}, {"date": "2017-06-23", "close": 52.61, "volume": 1966014.0}, {"date": "2017-06-26", "close": 52.46, "volume": 3152049.0}, {"date": "2017-06-27", "close": 53.27, "volume": 3253148.0}, {"date": "2017-06-28", "close": 53.65, "volume": 3428384.0}, {"date": "2017-06-29", "close": 53.19, "volume": 2978747.0}, {"date": "2017-06-30", "close": 53.19, "volume": 2387739.0}, {"date": "2017-07-03", "close": 53.67, "volume": 1702897.0}, {"date": "2017-07-05", "close": 52.91, "volume": 3207268.0}, {"date": "2017-07-06", "close": 53.1, "volume": 3303377.0}, {"date": "2017-07-07", "close": 52.94, "volume": 3315091.0}, {"date": "2017-07-10", "close": 52.8, "volume": 2316319.0}, {"date": "2017-07-11", "close": 53.03, "volume": 2225470.0}, {"date": "2017-07-12", "close": 53.48, "volume": 2725536.0}, {"date": "2017-07-13", "close": 53.48, "volume": 2421542.0}, {"date": "2017-07-14", "close": 53.75, "volume": 3047226.0}, {"date": "2017-07-17", "close": 53.63, "volume": 2400125.0}, {"date": "2017-07-18", "close": 53.98, "volume": 2970427.0}, {"date": "2017-07-19", "close": 54.05, "volume": 3482430.0}, {"date": "2017-07-20", "close": 54.34, "volume": 5593380.0}, {"date": "2017-07-21", "close": 54.06, "volume": 4069670.0}, {"date": "2017-07-24", "close": 53.91, "volume": 3256637.0}, {"date": "2017-07-25", "close": 54.37, "volume": 2387985.0}, {"date": "2017-07-26", "close": 54.52, "volume": 3246383.0}, {"date": "2017-07-27", "close": 55.28, "volume": 2668831.0}, {"date": "2017-07-28", "close": 55.74, "volume": 2808865.0}, {"date": "2017-07-31", "close": 56.53, "volume": 4269420.0}, {"date": "2017-08-01", "close": 56.8, "volume": 3774298.0}, {"date": "2017-08-02", "close": 57.38, "volume": 3170988.0}, {"date": "2017-08-03", "close": 57.04, "volume": 2219633.0}, {"date": "2017-08-04", "close": 57.34, "volume": 1983056.0}, {"date": "2017-08-07", "close": 57.38, "volume": 2291362.0}, {"date": "2017-08-08", "close": 57.25, "volume": 2938942.0}, {"date": "2017-08-09", "close": 56.77, "volume": 2553086.0}, {"date": "2017-08-10", "close": 56.0, "volume": 2678560.0}, {"date": "2017-08-11", "close": 55.64, "volume": 2422928.0}, {"date": "2017-08-14", "close": 55.2, "volume": 2247791.0}, {"date": "2017-08-15", "close": 55.06, "volume": 2456981.0}, {"date": "2017-08-16", "close": 54.75, "volume": 2510130.0}, {"date": "2017-08-17", "close": 54.5, "volume": 4040838.0}, {"date": "2017-08-18", "close": 54.65, "volume": 3959640.0}, {"date": "2017-08-21", "close": 54.32, "volume": 2429795.0}, {"date": "2017-08-22", "close": 54.72, "volume": 3360097.0}, {"date": "2017-08-23", "close": 55.2, "volume": 3956808.0}, {"date": "2017-08-24", "close": 55.1, "volume": 4333350.0}, {"date": "2017-08-25", "close": 55.67, "volume": 2725872.0}, {"date": "2017-08-28", "close": 55.44, "volume": 2488600.0}, {"date": "2017-08-29", "close": 55.44, "volume": 2238563.0}, {"date": "2017-08-30", "close": 55.17, "volume": 4247862.0}, {"date": "2017-08-31", "close": 55.18, "volume": 2616530.0}, {"date": "2017-09-01", "close": 55.35, "volume": 2332127.0}, {"date": "2017-09-05", "close": 55.7, "volume": 3098389.0}, {"date": "2017-09-06", "close": 56.55, "volume": 4783718.0}, {"date": "2017-09-07", "close": 56.94, "volume": 4061871.0}, {"date": "2017-09-08", "close": 56.55, "volume": 2588427.0}, {"date": "2017-09-11", "close": 56.85, "volume": 3033300.0}, {"date": "2017-09-12", "close": 56.89, "volume": 3240300.0}, {"date": "2017-09-13", "close": 57.44, "volume": 4879998.0}, {"date": "2017-09-14", "close": 57.79, "volume": 3680680.0}, {"date": "2017-09-15", "close": 57.62, "volume": 3411813.0}, {"date": "2017-09-18", "close": 57.46, "volume": 3540475.0}, {"date": "2017-09-19", "close": 58.14, "volume": 2583283.0}, {"date": "2017-09-20", "close": 58.83, "volume": 5084945.0}, {"date": "2017-09-21", "close": 59.01, "volume": 3838169.0}, {"date": "2017-09-22", "close": 59.48, "volume": 2358488.0}, {"date": "2017-09-25", "close": 59.87, "volume": 3128061.0}, {"date": "2017-09-26", "close": 60.12, "volume": 4435905.0}, {"date": "2017-09-27", "close": 60.0, "volume": 7972641.0}, {"date": "2017-09-28", "close": 60.37, "volume": 5679916.0}, {"date": "2017-09-29", "close": 60.58, "volume": 2586316.0}, {"date": "2017-10-02", "close": 60.55, "volume": 2012592.0}, {"date": "2017-10-03", "close": 60.9, "volume": 2851954.0}, {"date": "2017-10-04", "close": 60.9, "volume": 4341877.0}, {"date": "2017-10-05", "close": 61.03, "volume": 3733663.0}, {"date": "2017-10-06", "close": 60.15, "volume": 2657293.0}, {"date": "2017-10-09", "close": 60.45, "volume": 1594208.0}, {"date": "2017-10-10", "close": 61.04, "volume": 2791135.0}, {"date": "2017-10-11", "close": 61.23, "volume": 2885366.0}, {"date": "2017-10-12", "close": 60.73, "volume": 2106218.0}, {"date": "2017-10-13", "close": 60.92, "volume": 2721877.0}, {"date": "2017-10-16", "close": 60.87, "volume": 2612616.0}, {"date": "2017-10-17", "close": 60.7, "volume": 2841586.0}, {"date": "2017-10-18", "close": 60.53, "volume": 3464806.0}, {"date": "2017-10-19", "close": 61.03, "volume": 3547415.0}, {"date": "2017-10-20", "close": 61.07, "volume": 2437658.0}, {"date": "2017-10-23", "close": 61.01, "volume": 4635327.0}, {"date": "2017-10-24", "close": 61.39, "volume": 4749449.0}, {"date": "2017-10-25", "close": 61.05, "volume": 6863071.0}, {"date": "2017-10-26", "close": 60.9, "volume": 2783571.0}, {"date": "2017-10-27", "close": 61.27, "volume": 5553608.0}, {"date": "2017-10-30", "close": 62.19, "volume": 8022374.0}, {"date": "2017-10-31", "close": 63.03, "volume": 9233319.0}, {"date": "2017-11-01", "close": 63.04, "volume": 5852728.0}, {"date": "2017-11-02", "close": 64.22, "volume": 8200034.0}, {"date": "2017-11-03", "close": 64.1, "volume": 3742853.0}, {"date": "2017-11-06", "close": 65.52, "volume": 9345988.0}, {"date": "2017-11-07", "close": 64.54, "volume": 8911452.0}, {"date": "2017-11-08", "close": 64.35, "volume": 5182304.0}, {"date": "2017-11-09", "close": 64.27, "volume": 6453269.0}, {"date": "2017-11-10", "close": 63.9, "volume": 9237836.0}, {"date": "2017-11-13", "close": 63.9, "volume": 3071763.0}, {"date": "2017-11-14", "close": 63.8, "volume": 2930359.0}, {"date": "2017-11-15", "close": 63.16, "volume": 4351905.0}, {"date": "2017-11-16", "close": 61.56, "volume": 4419136.0}, {"date": "2017-11-17", "close": 61.9, "volume": 2507582.0}, {"date": "2017-11-20", "close": 61.72, "volume": 2702517.0}, {"date": "2017-11-21", "close": 61.48, "volume": 3357004.0}, {"date": "2017-11-22", "close": 62.15, "volume": 3214854.0}, {"date": "2017-11-24", "close": 62.44, "volume": 2044686.0}, {"date": "2017-11-27", "close": 61.85, "volume": 4710840.0}, {"date": "2017-11-28", "close": 63.93, "volume": 6115564.0}, {"date": "2017-11-29", "close": 63.69, "volume": 2672631.0}, {"date": "2017-11-30", "close": 64.12, "volume": 3929457.0}, {"date": "2017-12-01", "close": 64.17, "volume": 3672152.0}, {"date": "2017-12-04", "close": 64.15, "volume": 4026583.0}, {"date": "2017-12-05", "close": 63.99, "volume": 2357708.0}, {"date": "2017-12-06", "close": 63.5, "volume": 2487610.0}, {"date": "2017-12-07", "close": 63.29, "volume": 2931131.0}, {"date": "2017-12-08", "close": 63.46, "volume": 2812618.0}, {"date": "2017-12-11", "close": 63.94, "volume": 2688023.0}, {"date": "2017-12-12", "close": 64.5, "volume": 4763802.0}, {"date": "2017-12-13", "close": 64.97, "volume": 4217761.0}, {"date": "2017-12-14", "close": 64.55, "volume": 2426171.0}, {"date": "2017-12-15", "close": 64.7, "volume": 4241385.0}, {"date": "2017-12-18", "close": 64.85, "volume": 5402951.0}, {"date": "2017-12-19", "close": 64.9, "volume": 2772565.0}, {"date": "2017-12-20", "close": 65.1, "volume": 2948107.0}, {"date": "2017-12-21", "close": 66.18, "volume": 3243181.0}, {"date": "2017-12-22", "close": 65.75, "volume": 2826612.0}, {"date": "2017-12-26", "close": 66.54, "volume": 1443801.0}, {"date": "2017-12-27", "close": 66.23, "volume": 3229686.0}, {"date": "2017-12-28", "close": 66.5, "volume": 1672733.0}, {"date": "2017-12-29", "close": 66.71, "volume": 1586815.0}, {"date": "2018-01-02", "close": 68.04, "volume": 3470304.0}, {"date": "2018-01-03", "close": 68.59, "volume": 3483315.0}, {"date": "2018-01-04", "close": 68.89, "volume": 2638741.0}, {"date": "2018-01-05", "close": 69.04, "volume": 2562256.0}, {"date": "2018-01-08", "close": 69.06, "volume": 2741825.0}, {"date": "2018-01-09", "close": 68.77, "volume": 1914482.0}, {"date": "2018-01-10", "close": 69.04, "volume": 2306827.0}, {"date": "2018-01-11", "close": 69.84, "volume": 2732027.0}, {"date": "2018-01-12", "close": 70.88, "volume": 2918010.0}, {"date": "2018-01-16", "close": 69.98, "volume": 3226799.0}, {"date": "2018-01-17", "close": 70.2, "volume": 2245723.0}, {"date": "2018-01-18", "close": 70.04, "volume": 2385232.0}, {"date": "2018-01-19", "close": 69.83, "volume": 2008710.0}, {"date": "2018-01-22", "close": 71.04, "volume": 1988756.0}, {"date": "2018-01-23", "close": 71.02, "volume": 1936815.0}, {"date": "2018-01-24", "close": 71.37, "volume": 2810240.0}, {"date": "2018-01-25", "close": 71.33, "volume": 2880137.0}, {"date": "2018-01-26", "close": 71.42, "volume": 1945367.0}, {"date": "2018-01-29", "close": 70.82, "volume": 2047080.0}, {"date": "2018-01-30", "close": 70.07, "volume": 4589203.0}, {"date": "2018-01-31", "close": 70.24, "volume": 3064620.0}, {"date": "2018-02-01", "close": 69.47, "volume": 4073628.0}, {"date": "2018-02-02", "close": 67.3, "volume": 3551665.0}, {"date": "2018-02-05", "close": 64.54, "volume": 6928711.0}, {"date": "2018-02-06", "close": 65.73, "volume": 7084868.0}, {"date": "2018-02-07", "close": 64.66, "volume": 4568748.0}, {"date": "2018-02-08", "close": 63.23, "volume": 5243127.0}, {"date": "2018-02-09", "close": 63.03, "volume": 5927180.0}, {"date": "2018-02-12", "close": 64.23, "volume": 3810736.0}, {"date": "2018-02-13", "close": 64.42, "volume": 2688992.0}, {"date": "2018-02-14", "close": 65.55, "volume": 4527130.0}, {"date": "2018-02-15", "close": 64.73, "volume": 3714206.0}, {"date": "2018-02-16", "close": 63.89, "volume": 3468641.0}, {"date": "2018-02-20", "close": 63.3, "volume": 4713763.0}, {"date": "2018-02-21", "close": 62.39, "volume": 4118971.0}, {"date": "2018-02-22", "close": 63.25, "volume": 4303009.0}, {"date": "2018-02-23", "close": 63.93, "volume": 3264086.0}, {"date": "2018-02-26", "close": 64.29, "volume": 2741764.0}, {"date": "2018-02-27", "close": 63.93, "volume": 6250324.0}, {"date": "2018-02-28", "close": 63.27, "volume": 5481556.0}, {"date": "2018-03-01", "close": 63.15, "volume": 5157764.0}, {"date": "2018-03-02", "close": 63.09, "volume": 3571616.0}, {"date": "2018-03-05", "close": 63.59, "volume": 2606968.0}, {"date": "2018-03-06", "close": 64.11, "volume": 2462019.0}, {"date": "2018-03-07", "close": 63.41, "volume": 2707735.0}, {"date": "2018-03-08", "close": 63.14, "volume": 2467298.0}, {"date": "2018-03-09", "close": 63.25, "volume": 4281285.0}, {"date": "2018-03-12", "close": 63.17, "volume": 2839626.0}, {"date": "2018-03-13", "close": 62.65, "volume": 3011764.0}, {"date": "2018-03-14", "close": 62.2, "volume": 4526389.0}, {"date": "2018-03-15", "close": 61.89, "volume": 3149445.0}, {"date": "2018-03-16", "close": 62.17, "volume": 3585770.0}, {"date": "2018-03-19", "close": 61.75, "volume": 2787312.0}, {"date": "2018-03-20", "close": 62.21, "volume": 4703801.0}, {"date": "2018-03-21", "close": 63.48, "volume": 6044052.0}, {"date": "2018-03-22", "close": 62.37, "volume": 3020116.0}, {"date": "2018-03-23", "close": 62.41, "volume": 3837517.0}, {"date": "2018-03-26", "close": 64.18, "volume": 3448139.0}, {"date": "2018-03-27", "close": 64.07, "volume": 4440046.0}, {"date": "2018-03-28", "close": 63.08, "volume": 5244650.0}, {"date": "2018-03-29", "close": 63.81, "volume": 3881906.0}, {"date": "2018-04-02", "close": 62.55, "volume": 3534699.0}, {"date": "2018-04-03", "close": 63.87, "volume": 5658732.0}, {"date": "2018-04-04", "close": 64.31, "volume": 3858110.0}, {"date": "2018-04-05", "close": 66.13, "volume": 4532846.0}, {"date": "2018-04-06", "close": 65.8, "volume": 3047234.0}, {"date": "2018-04-09", "close": 66.53, "volume": 3614494.0}, {"date": "2018-04-10", "close": 68.28, "volume": 5010123.0}, {"date": "2018-04-11", "close": 68.5, "volume": 3759667.0}, {"date": "2018-04-12", "close": 68.21, "volume": 3698599.0}, {"date": "2018-04-13", "close": 68.17, "volume": 4347220.0}, {"date": "2018-04-16", "close": 68.06, "volume": 3683540.0}, {"date": "2018-04-17", "close": 68.77, "volume": 4895169.0}, {"date": "2018-04-18", "close": 70.38, "volume": 4235490.0}, {"date": "2018-04-19", "close": 70.98, "volume": 3470675.0}, {"date": "2018-04-20", "close": 70.65, "volume": 3080921.0}, {"date": "2018-04-23", "close": 71.1, "volume": 3167453.0}, {"date": "2018-04-24", "close": 71.08, "volume": 3179975.0}, {"date": "2018-04-25", "close": 71.12, "volume": 2918536.0}, {"date": "2018-04-26", "close": 70.3, "volume": 4036700.0}, {"date": "2018-04-27", "close": 69.76, "volume": 2919483.0}, {"date": "2018-04-30", "close": 69.9, "volume": 3050230.0}, {"date": "2018-05-01", "close": 69.05, "volume": 2549622.0}, {"date": "2018-05-02", "close": 69.18, "volume": 3086297.0}, {"date": "2018-05-03", "close": 69.61, "volume": 2979223.0}, {"date": "2018-05-04", "close": 69.84, "volume": 3583948.0}, {"date": "2018-05-07", "close": 69.73, "volume": 3200321.0}, {"date": "2018-05-08", "close": 70.03, "volume": 3846166.0}, {"date": "2018-05-09", "close": 71.71, "volume": 4113361.0}, {"date": "2018-05-10", "close": 71.03, "volume": 3881200.0}, {"date": "2018-05-11", "close": 71.99, "volume": 3180092.0}, {"date": "2018-05-14", "close": 72.14, "volume": 2359260.0}, {"date": "2018-05-15", "close": 72.65, "volume": 3426129.0}, {"date": "2018-05-16", "close": 72.42, "volume": 2490897.0}, {"date": "2018-05-17", "close": 73.33, "volume": 3271397.0}, {"date": "2018-05-18", "close": 72.63, "volume": 4134679.0}, {"date": "2018-05-21", "close": 73.64, "volume": 4410826.0}, {"date": "2018-05-22", "close": 72.67, "volume": 3042768.0}, {"date": "2018-05-23", "close": 70.9, "volume": 5092239.0}, {"date": "2018-05-24", "close": 69.72, "volume": 5323856.0}, {"date": "2018-05-25", "close": 68.17, "volume": 4066902.0}, {"date": "2018-05-29", "close": 67.32, "volume": 4276359.0}, {"date": "2018-05-30", "close": 69.55, "volume": 4543599.0}, {"date": "2018-05-31", "close": 69.58, "volume": 3243940.0}, {"date": "2018-06-01", "close": 69.7, "volume": 3558222.0}, {"date": "2018-06-04", "close": 69.3, "volume": 3385509.0}, {"date": "2018-06-05", "close": 68.8, "volume": 5724096.0}, {"date": "2018-06-06", "close": 69.13, "volume": 5926251.0}, {"date": "2018-06-07", "close": 70.09, "volume": 9096246.0}, {"date": "2018-06-08", "close": 69.94, "volume": 3412389.0}, {"date": "2018-06-11", "close": 70.39, "volume": 3478940.0}, {"date": "2018-06-12", "close": 68.86, "volume": 5064096.0}, {"date": "2018-06-13", "close": 68.52, "volume": 4188110.0}, {"date": "2018-06-14", "close": 69.17, "volume": 3100920.0}, {"date": "2018-06-15", "close": 67.24, "volume": 4525540.0}, {"date": "2018-06-18", "close": 67.6, "volume": 2835154.0}, {"date": "2018-06-19", "close": 67.5, "volume": 2631117.0}, {"date": "2018-06-20", "close": 67.06, "volume": 2830527.0}, {"date": "2018-06-21", "close": 66.43, "volume": 2839257.0}, {"date": "2018-06-22", "close": 69.36, "volume": 6303247.0}, {"date": "2018-06-25", "close": 67.3, "volume": 2984653.0}, {"date": "2018-06-26", "close": 68.25, "volume": 3404692.0}, {"date": "2018-06-27", "close": 69.1, "volume": 3263528.0}, {"date": "2018-06-28", "close": 69.25, "volume": 2078007.0}, {"date": "2018-06-29", "close": 69.23, "volume": 2355765.0}, {"date": "2018-07-02", "close": 68.4, "volume": 2193298.0}, {"date": "2018-07-03", "close": 68.89, "volume": 1631948.0}, {"date": "2018-07-05", "close": 69.07, "volume": 1909436.0}, {"date": "2018-07-06", "close": 69.46, "volume": 1692399.0}, {"date": "2018-07-09", "close": 70.81, "volume": 2564770.0}, {"date": "2018-07-10", "close": 71.29, "volume": 3388461.0}, {"date": "2018-07-11", "close": 69.27, "volume": 3877920.0}, {"date": "2018-07-12", "close": 69.46, "volume": 3436866.0}, {"date": "2018-07-13", "close": 70.0, "volume": 1820916.0}, {"date": "2018-07-16", "close": 69.07, "volume": 3124618.0}, {"date": "2018-07-17", "close": 68.77, "volume": 2566745.0}, {"date": "2018-07-18", "close": 68.9, "volume": 2239042.0}, {"date": "2018-07-19", "close": 69.17, "volume": 2670109.0}, {"date": "2018-07-20", "close": 69.53, "volume": 2569699.0}, {"date": "2018-07-23", "close": 69.4, "volume": 2227275.0}, {"date": "2018-07-24", "close": 70.21, "volume": 2660030.0}, {"date": "2018-07-25", "close": 70.34, "volume": 2785389.0}, {"date": "2018-07-26", "close": 67.76, "volume": 6512890.0}, {"date": "2018-07-27", "close": 68.03, "volume": 3373975.0}, {"date": "2018-07-30", "close": 68.25, "volume": 2073880.0}, {"date": "2018-07-31", "close": 68.37, "volume": 2852537.0}, {"date": "2018-08-01", "close": 67.52, "volume": 3853958.0}, {"date": "2018-08-02", "close": 66.14, "volume": 3457425.0}, {"date": "2018-08-03", "close": 66.32, "volume": 2710644.0}, {"date": "2018-08-06", "close": 66.19, "volume": 3037821.0}, {"date": "2018-08-07", "close": 66.9, "volume": 4160479.0}, {"date": "2018-08-08", "close": 67.23, "volume": 3050939.0}, {"date": "2018-08-09", "close": 65.73, "volume": 2076167.0}, {"date": "2018-08-10", "close": 64.87, "volume": 3524661.0}, {"date": "2018-08-13", "close": 64.12, "volume": 2325871.0}, {"date": "2018-08-14", "close": 63.69, "volume": 3159277.0}, {"date": "2018-08-15", "close": 62.23, "volume": 4330072.0}, {"date": "2018-08-16", "close": 62.87, "volume": 2762784.0}, {"date": "2018-08-17", "close": 63.19, "volume": 3059671.0}, {"date": "2018-08-20", "close": 63.88, "volume": 1908732.0}, {"date": "2018-08-21", "close": 64.28, "volume": 2877903.0}, {"date": "2018-08-22", "close": 65.03, "volume": 2409192.0}, {"date": "2018-08-23", "close": 64.88, "volume": 2853062.0}, {"date": "2018-08-24", "close": 65.61, "volume": 3182545.0}, {"date": "2018-08-27", "close": 66.05, "volume": 2579342.0}, {"date": "2018-08-28", "close": 65.75, "volume": 1890424.0}, {"date": "2018-08-29", "close": 66.27, "volume": 2039060.0}, {"date": "2018-08-30", "close": 66.32, "volume": 1907691.0}, {"date": "2018-08-31", "close": 65.23, "volume": 2388999.0}, {"date": "2018-09-04", "close": 65.26, "volume": 1642733.0}, {"date": "2018-09-05", "close": 64.99, "volume": 2532486.0}, {"date": "2018-09-06", "close": 63.68, "volume": 2792871.0}, {"date": "2018-09-07", "close": 63.36, "volume": 2672078.0}, {"date": "2018-09-10", "close": 62.96, "volume": 2700354.0}, {"date": "2018-09-11", "close": 63.92, "volume": 2172548.0}, {"date": "2018-09-12", "close": 64.37, "volume": 2646530.0}, {"date": "2018-09-13", "close": 64.72, "volume": 2586098.0}, {"date": "2018-09-14", "close": 64.48, "volume": 1857696.0}, {"date": "2018-09-17", "close": 64.78, "volume": 3487460.0}, {"date": "2018-09-18", "close": 66.02, "volume": 3134687.0}, {"date": "2018-09-19", "close": 66.26, "volume": 2852064.0}, {"date": "2018-09-20", "close": 66.82, "volume": 2655063.0}, {"date": "2018-09-21", "close": 67.28, "volume": 2538101.0}, {"date": "2018-09-24", "close": 68.17, "volume": 2813339.0}, {"date": "2018-09-25", "close": 69.6, "volume": 5812661.0}, {"date": "2018-09-26", "close": 68.9, "volume": 4760463.0}, {"date": "2018-09-27", "close": 68.74, "volume": 4661133.0}, {"date": "2018-09-28", "close": 68.14, "volume": 6121883.0}, {"date": "2018-10-01", "close": 69.32, "volume": 4375828.0}, {"date": "2018-10-02", "close": 69.07, "volume": 4566727.0}, {"date": "2018-10-03", "close": 69.48, "volume": 4205275.0}, {"date": "2018-10-04", "close": 69.23, "volume": 5868049.0}, {"date": "2018-10-05", "close": 68.35, "volume": 7634268.0}, {"date": "2018-10-08", "close": 67.68, "volume": 5058048.0}, {"date": "2018-10-09", "close": 68.31, "volume": 4487623.0}, {"date": "2018-10-10", "close": 66.93, "volume": 4906005.0}, {"date": "2018-10-11", "close": 65.42, "volume": 5619282.0}, {"date": "2018-10-12", "close": 65.26, "volume": 3699180.0}, {"date": "2018-10-15", "close": 65.41, "volume": 3721782.0}, {"date": "2018-10-16", "close": 66.0, "volume": 2311247.0}, {"date": "2018-10-17", "close": 65.17, "volume": 3237360.0}, {"date": "2018-10-18", "close": 64.7, "volume": 3394496.0}, {"date": "2018-10-19", "close": 65.53, "volume": 3245195.0}, {"date": "2018-10-22", "close": 64.9, "volume": 2098450.0}, {"date": "2018-10-23", "close": 63.11, "volume": 5248737.0}, {"date": "2018-10-24", "close": 61.35, "volume": 4419776.0}, {"date": "2018-10-25", "close": 61.94, "volume": 5365843.0}, {"date": "2018-10-26", "close": 61.91, "volume": 6052144.0}, {"date": "2018-10-29", "close": 61.25, "volume": 4525522.0}, {"date": "2018-10-30", "close": 62.58, "volume": 4151860.0}, {"date": "2018-10-31", "close": 63.19, "volume": 5830166.0}, {"date": "2018-11-01", "close": 63.13, "volume": 3396789.0}, {"date": "2018-11-02", "close": 62.25, "volume": 4184810.0}, {"date": "2018-11-05", "close": 63.39, "volume": 2933312.0}, {"date": "2018-11-06", "close": 63.45, "volume": 2743814.0}, {"date": "2018-11-07", "close": 64.12, "volume": 3770832.0}, {"date": "2018-11-08", "close": 62.77, "volume": 3584158.0}, {"date": "2018-11-09", "close": 63.0, "volume": 2616619.0}, {"date": "2018-11-12", "close": 62.16, "volume": 3376871.0}, {"date": "2018-11-13", "close": 60.72, "volume": 4857159.0}, {"date": "2018-11-14", "close": 61.34, "volume": 3478946.0}, {"date": "2018-11-15", "close": 61.66, "volume": 4836401.0}, {"date": "2018-11-16", "close": 62.02, "volume": 4356856.0}, {"date": "2018-11-19", "close": 61.68, "volume": 2583574.0}, {"date": "2018-11-20", "close": 59.96, "volume": 4511724.0}, {"date": "2018-11-21", "close": 61.64, "volume": 3656454.0}, {"date": "2018-11-23", "close": 58.98, "volume": 3729265.0}, {"date": "2018-11-26", "close": 60.35, "volume": 3749076.0}, {"date": "2018-11-27", "close": 59.75, "volume": 3480365.0}, {"date": "2018-11-28", "close": 60.72, "volume": 3075036.0}, {"date": "2018-11-29", "close": 60.6, "volume": 3097090.0}, {"date": "2018-11-30", "close": 60.4, "volume": 2740997.0}, {"date": "2018-12-03", "close": 61.84, "volume": 3129263.0}, {"date": "2018-12-04", "close": 60.69, "volume": 2760731.0}, {"date": "2018-12-06", "close": 59.19, "volume": 6138221.0}, {"date": "2018-12-07", "close": 59.31, "volume": 4802221.0}, {"date": "2018-12-10", "close": 58.85, "volume": 4061042.0}, {"date": "2018-12-11", "close": 58.49, "volume": 4228298.0}, {"date": "2018-12-12", "close": 58.98, "volume": 3004016.0}, {"date": "2018-12-13", "close": 59.23, "volume": 3814479.0}, {"date": "2018-12-14", "close": 58.23, "volume": 3596207.0}, {"date": "2018-12-17", "close": 57.71, "volume": 4389847.0}, {"date": "2018-12-18", "close": 57.01, "volume": 5056300.0}, {"date": "2018-12-19", "close": 56.9, "volume": 6182919.0}, {"date": "2018-12-20", "close": 56.43, "volume": 7376305.0}, {"date": "2018-12-21", "close": 56.68, "volume": 6375563.0}, {"date": "2018-12-24", "close": 55.46, "volume": 3665466.0}, {"date": "2018-12-26", "close": 57.7, "volume": 4234716.0}, {"date": "2018-12-27", "close": 57.8, "volume": 4261733.0}, {"date": "2018-12-28", "close": 58.11, "volume": 4103178.0}, {"date": "2018-12-31", "close": 58.27, "volume": 2801480.0}, {"date": "2019-01-02", "close": 59.34, "volume": 3917684.0}, {"date": "2019-01-03", "close": 59.21, "volume": 3522863.0}, {"date": "2019-01-04", "close": 60.55, "volume": 4106153.0}, {"date": "2019-01-07", "close": 60.63, "volume": 3677756.0}, {"date": "2019-01-08", "close": 60.26, "volume": 3133831.0}, {"date": "2019-01-09", "close": 60.96, "volume": 3170379.0}, {"date": "2019-01-10", "close": 61.24, "volume": 2014008.0}, {"date": "2019-01-11", "close": 60.54, "volume": 3121271.0}, {"date": "2019-01-14", "close": 60.41, "volume": 2487514.0}, {"date": "2019-01-15", "close": 60.42, "volume": 1976381.0}, {"date": "2019-01-16", "close": 60.03, "volume": 2873311.0}, {"date": "2019-01-17", "close": 60.18, "volume": 1965774.0}, {"date": "2019-01-18", "close": 61.07, "volume": 2808558.0}, {"date": "2019-01-22", "close": 59.62, "volume": 3942260.0}, {"date": "2019-01-23", "close": 58.91, "volume": 3959186.0}, {"date": "2019-01-24", "close": 58.84, "volume": 2734066.0}, {"date": "2019-01-25", "close": 59.17, "volume": 2296558.0}, {"date": "2019-01-28", "close": 58.61, "volume": 2489141.0}, {"date": "2019-01-29", "close": 58.84, "volume": 2877607.0}, {"date": "2019-01-30", "close": 59.56, "volume": 3088062.0}, {"date": "2019-01-31", "close": 61.73, "volume": 5630324.0}, {"date": "2019-02-01", "close": 62.84, "volume": 3839786.0}, {"date": "2019-02-04", "close": 63.41, "volume": 3097739.0}, {"date": "2019-02-05", "close": 63.68, "volume": 2955329.0}, {"date": "2019-02-06", "close": 63.84, "volume": 3249614.0}, {"date": "2019-02-07", "close": 62.84, "volume": 3046541.0}, {"date": "2019-02-08", "close": 62.9, "volume": 2893524.0}, {"date": "2019-02-11", "close": 62.47, "volume": 1981840.0}, {"date": "2019-02-12", "close": 63.16, "volume": 2396392.0}, {"date": "2019-02-13", "close": 63.05, "volume": 3070785.0}, {"date": "2019-02-14", "close": 62.1, "volume": 2909083.0}, {"date": "2019-02-15", "close": 62.56, "volume": 3340144.0}, {"date": "2019-02-19", "close": 63.15, "volume": 1856112.0}, {"date": "2019-02-20", "close": 63.29, "volume": 2317166.0}, {"date": "2019-02-21", "close": 62.36, "volume": 2833490.0}, {"date": "2019-02-22", "close": 62.67, "volume": 1667358.0}, {"date": "2019-02-25", "close": 62.55, "volume": 1771881.0}, {"date": "2019-02-26", "close": 62.48, "volume": 2345455.0}, {"date": "2019-02-27", "close": 62.51, "volume": 3261046.0}, {"date": "2019-02-28", "close": 62.21, "volume": 2679717.0}, {"date": "2019-03-01", "close": 62.32, "volume": 2424535.0}, {"date": "2019-03-04", "close": 62.29, "volume": 2292806.0}, {"date": "2019-03-05", "close": 62.38, "volume": 1847520.0}, {"date": "2019-03-06", "close": 62.39, "volume": 1857363.0}, {"date": "2019-03-07", "close": 61.57, "volume": 2556935.0}, {"date": "2019-03-08", "close": 60.8, "volume": 5032222.0}, {"date": "2019-03-11", "close": 61.23, "volume": 2526990.0}, {"date": "2019-03-12", "close": 61.34, "volume": 2872819.0}, {"date": "2019-03-13", "close": 62.99, "volume": 3832086.0}, {"date": "2019-03-14", "close": 63.05, "volume": 2568998.0}, {"date": "2019-03-15", "close": 63.29, "volume": 2893915.0}, {"date": "2019-03-18", "close": 64.09, "volume": 2558678.0}, {"date": "2019-03-19", "close": 63.95, "volume": 2922127.0}, {"date": "2019-03-20", "close": 64.48, "volume": 2543031.0}, {"date": "2019-03-21", "close": 64.08, "volume": 1966385.0}, {"date": "2019-03-22", "close": 62.88, "volume": 3337504.0}, {"date": "2019-03-25", "close": 62.79, "volume": 2329737.0}, {"date": "2019-03-26", "close": 63.2, "volume": 2470862.0}, {"date": "2019-03-27", "close": 62.58, "volume": 2942947.0}, {"date": "2019-03-28", "close": 62.64, "volume": 1841893.0}, {"date": "2019-03-29", "close": 62.59, "volume": 2355932.0}, {"date": "2019-04-01", "close": 63.28, "volume": 2307355.0}, {"date": "2019-04-02", "close": 63.51, "volume": 1947664.0}, {"date": "2019-04-03", "close": 63.82, "volume": 2484852.0}, {"date": "2019-04-04", "close": 63.97, "volume": 1574525.0}, {"date": "2019-04-05", "close": 64.52, "volume": 3073380.0}, {"date": "2019-04-08", "close": 65.3, "volume": 3245509.0}, {"date": "2019-04-09", "close": 64.57, "volume": 2282188.0}, {"date": "2019-04-10", "close": 65.01, "volume": 2504977.0}, {"date": "2019-04-11", "close": 64.92, "volume": 2139724.0}, {"date": "2019-04-12", "close": 64.5, "volume": 3134243.0}, {"date": "2019-04-15", "close": 64.58, "volume": 2450572.0}, {"date": "2019-04-16", "close": 64.3, "volume": 1700201.0}, {"date": "2019-04-17", "close": 64.59, "volume": 2633930.0}, {"date": "2019-04-18", "close": 64.2, "volume": 1835410.0}, {"date": "2019-04-22", "close": 65.24, "volume": 1492197.0}, {"date": "2019-04-23", "close": 65.0, "volume": 2109251.0}, {"date": "2019-04-24", "close": 63.46, "volume": 2827884.0}, {"date": "2019-04-25", "close": 63.62, "volume": 2043961.0}, {"date": "2019-04-26", "close": 63.06, "volume": 2907956.0}, {"date": "2019-04-29", "close": 63.13, "volume": 1532430.0}, {"date": "2019-04-30", "close": 63.53, "volume": 2673000.0}, {"date": "2019-05-01", "close": 62.72, "volume": 2342563.0}, {"date": "2019-05-02", "close": 63.7, "volume": 3241198.0}, {"date": "2019-05-03", "close": 64.29, "volume": 2345832.0}, {"date": "2019-05-06", "close": 64.11, "volume": 2673378.0}, {"date": "2019-05-07", "close": 62.23, "volume": 5245477.0}, {"date": "2019-05-08", "close": 62.71, "volume": 3587182.0}, {"date": "2019-05-09", "close": 63.13, "volume": 2092184.0}, {"date": "2019-05-10", "close": 63.55, "volume": 1966369.0}, {"date": "2019-05-13", "close": 63.38, "volume": 2330115.0}, {"date": "2019-05-14", "close": 64.11, "volume": 1929627.0}, {"date": "2019-05-15", "close": 64.86, "volume": 2753675.0}, {"date": "2019-05-16", "close": 64.26, "volume": 1996193.0}, {"date": "2019-05-17", "close": 64.27, "volume": 2278202.0}, {"date": "2019-05-20", "close": 64.43, "volume": 1867374.0}, {"date": "2019-05-21", "close": 64.47, "volume": 2916897.0}, {"date": "2019-05-22", "close": 63.72, "volume": 2848252.0}, {"date": "2019-05-23", "close": 62.46, "volume": 3338232.0}, {"date": "2019-05-24", "close": 63.3, "volume": 1894382.0}, {"date": "2019-05-28", "close": 62.56, "volume": 1832445.0}, {"date": "2019-05-29", "close": 62.36, "volume": 2376756.0}, {"date": "2019-05-30", "close": 62.28, "volume": 2633044.0}, {"date": "2019-05-31", "close": 61.81, "volume": 2555950.0}, {"date": "2019-06-03", "close": 62.38, "volume": 2311319.0}, {"date": "2019-06-04", "close": 62.48, "volume": 3404408.0}, {"date": "2019-06-05", "close": 62.76, "volume": 3493068.0}, {"date": "2019-06-06", "close": 63.62, "volume": 2607814.0}, {"date": "2019-06-07", "close": 64.48, "volume": 2327329.0}, {"date": "2019-06-10", "close": 64.28, "volume": 1681522.0}, {"date": "2019-06-11", "close": 64.51, "volume": 2347961.0}, {"date": "2019-06-12", "close": 63.49, "volume": 1995924.0}, {"date": "2019-06-13", "close": 63.75, "volume": 1678000.0}, {"date": "2019-06-14", "close": 63.43, "volume": 1315112.0}, {"date": "2019-06-17", "close": 62.92, "volume": 1930094.0}, {"date": "2019-06-18", "close": 63.92, "volume": 1872775.0}, {"date": "2019-06-19", "close": 64.38, "volume": 1663762.0}, {"date": "2019-06-20", "close": 65.52, "volume": 2520288.0}, {"date": "2019-06-21", "close": 65.7, "volume": 2329346.0}, {"date": "2019-06-24", "close": 65.86, "volume": 1687840.0}, {"date": "2019-06-25", "close": 65.76, "volume": 1771362.0}, {"date": "2019-06-26", "close": 66.01, "volume": 1986779.0}, {"date": "2019-06-27", "close": 65.09, "volume": 3421829.0}, {"date": "2019-06-28", "close": 65.07, "volume": 2172478.0}, {"date": "2019-07-01", "close": 65.2, "volume": 2452699.0}, {"date": "2019-07-02", "close": 65.11, "volume": 2389154.0}, {"date": "2019-07-03", "close": 64.68, "volume": 1443456.0}, {"date": "2019-07-05", "close": 64.59, "volume": 1721194.0}, {"date": "2019-07-08", "close": 64.42, "volume": 2568148.0}, {"date": "2019-07-09", "close": 64.44, "volume": 1350994.0}, {"date": "2019-07-10", "close": 65.24, "volume": 1713304.0}, {"date": "2019-07-11", "close": 65.38, "volume": 1691198.0}, {"date": "2019-07-12", "close": 65.06, "volume": 1032558.0}, {"date": "2019-07-15", "close": 64.5, "volume": 1626822.0}, {"date": "2019-07-16", "close": 63.82, "volume": 2097617.0}, {"date": "2019-07-17", "close": 63.33, "volume": 1833774.0}, {"date": "2019-07-18", "close": 63.13, "volume": 1873981.0}, {"date": "2019-07-19", "close": 63.65, "volume": 2346471.0}, {"date": "2019-07-22", "close": 63.9, "volume": 1343707.0}, {"date": "2019-07-23", "close": 63.79, "volume": 1911455.0}, {"date": "2019-07-24", "close": 63.17, "volume": 1824215.0}, {"date": "2019-07-25", "close": 62.87, "volume": 1996064.0}, {"date": "2019-07-26", "close": 63.02, "volume": 2242146.0}, {"date": "2019-07-29", "close": 63.46, "volume": 2140684.0}, {"date": "2019-07-30", "close": 63.8, "volume": 2550969.0}, {"date": "2019-07-31", "close": 62.89, "volume": 2970394.0}, {"date": "2019-08-01", "close": 58.78, "volume": 6373491.0}, {"date": "2019-08-02", "close": 58.41, "volume": 4766854.0}, {"date": "2019-08-05", "close": 57.07, "volume": 4741019.0}, {"date": "2019-08-06", "close": 57.3, "volume": 5442571.0}, {"date": "2019-08-07", "close": 57.07, "volume": 4529849.0}, {"date": "2019-08-08", "close": 58.02, "volume": 3171885.0}, {"date": "2019-08-09", "close": 57.3, "volume": 3782192.0}, {"date": "2019-08-12", "close": 57.17, "volume": 2592758.0}, {"date": "2019-08-13", "close": 57.7, "volume": 2823832.0}, {"date": "2019-08-14", "close": 56.38, "volume": 3671340.0}, {"date": "2019-08-15", "close": 55.09, "volume": 3445955.0}, {"date": "2019-08-16", "close": 55.56, "volume": 2703758.0}, {"date": "2019-08-19", "close": 56.06, "volume": 2628202.0}, {"date": "2019-08-20", "close": 55.66, "volume": 2987138.0}, {"date": "2019-08-21", "close": 56.24, "volume": 1822169.0}, {"date": "2019-08-22", "close": 55.89, "volume": 2652079.0}, {"date": "2019-08-23", "close": 55.13, "volume": 3429220.0}, {"date": "2019-08-26", "close": 55.31, "volume": 2240404.0}, {"date": "2019-08-27", "close": 54.95, "volume": 2298118.0}, {"date": "2019-08-28", "close": 55.68, "volume": 2706412.0}, {"date": "2019-08-29", "close": 55.7, "volume": 1962629.0}, {"date": "2019-08-30", "close": 55.6, "volume": 2284806.0}, {"date": "2019-09-03", "close": 55.27, "volume": 3875056.0}, {"date": "2019-09-04", "close": 55.89, "volume": 1913737.0}, {"date": "2019-09-05", "close": 55.74, "volume": 3218955.0}, {"date": "2019-09-06", "close": 55.6, "volume": 4065948.0}, {"date": "2019-09-09", "close": 56.26, "volume": 2523407.0}, {"date": "2019-09-10", "close": 56.81, "volume": 3057636.0}, {"date": "2019-09-11", "close": 56.5, "volume": 2638431.0}, {"date": "2019-09-12", "close": 56.55, "volume": 2539925.0}, {"date": "2019-09-13", "close": 56.87, "volume": 2742840.0}, {"date": "2019-09-16", "close": 57.99, "volume": 5880565.0}, {"date": "2019-09-17", "close": 58.09, "volume": 4372287.0}, {"date": "2019-09-18", "close": 58.22, "volume": 2163379.0}, {"date": "2019-09-19", "close": 58.31, "volume": 2319084.0}, {"date": "2019-09-20", "close": 58.48, "volume": 2698793.0}, {"date": "2019-09-23", "close": 58.5, "volume": 2180839.0}, {"date": "2019-09-24", "close": 57.89, "volume": 3130626.0}, {"date": "2019-09-25", "close": 57.83, "volume": 1953152.0}, {"date": "2019-09-26", "close": 58.55, "volume": 2640574.0}, {"date": "2019-09-27", "close": 59.11, "volume": 3081735.0}, {"date": "2019-09-30", "close": 58.85, "volume": 2813966.0}, {"date": "2019-10-01", "close": 58.39, "volume": 3175303.0}, {"date": "2019-10-02", "close": 56.61, "volume": 3658952.0}, {"date": "2019-10-03", "close": 56.99, "volume": 2290227.0}, {"date": "2019-10-04", "close": 57.3, "volume": 1790065.0}, {"date": "2019-10-07", "close": 57.18, "volume": 1984941.0}, {"date": "2019-10-08", "close": 56.44, "volume": 3122372.0}, {"date": "2019-10-09", "close": 56.55, "volume": 2023441.0}, {"date": "2019-10-10", "close": 57.26, "volume": 2286482.0}, {"date": "2019-10-11", "close": 57.85, "volume": 2365519.0}, {"date": "2019-10-14", "close": 57.82, "volume": 1519791.0}, {"date": "2019-10-15", "close": 57.54, "volume": 2400195.0}, {"date": "2019-10-16", "close": 57.39, "volume": 2214485.0}, {"date": "2019-10-17", "close": 58.16, "volume": 2543197.0}, {"date": "2019-10-18", "close": 57.72, "volume": 2998276.0}, {"date": "2019-10-21", "close": 58.28, "volume": 1663628.0}, {"date": "2019-10-22", "close": 58.94, "volume": 3305027.0}, {"date": "2019-10-23", "close": 59.61, "volume": 2220083.0}, {"date": "2019-10-24", "close": 59.57, "volume": 1869687.0}, {"date": "2019-10-25", "close": 59.68, "volume": 1494102.0}, {"date": "2019-10-28", "close": 59.92, "volume": 2154271.0}, {"date": "2019-10-29", "close": 59.93, "volume": 2471507.0}, {"date": "2019-10-30", "close": 60.05, "volume": 2823024.0}, {"date": "2019-10-31", "close": 57.97, "volume": 6078332.0}, {"date": "2019-11-01", "close": 58.64, "volume": 3750211.0}, {"date": "2019-11-04", "close": 59.44, "volume": 3281279.0}, {"date": "2019-11-05", "close": 60.16, "volume": 3043519.0}, {"date": "2019-11-06", "close": 59.87, "volume": 2170153.0}, {"date": "2019-11-07", "close": 60.37, "volume": 2371048.0}, {"date": "2019-11-08", "close": 60.25, "volume": 3064763.0}, {"date": "2019-11-11", "close": 60.18, "volume": 1804630.0}, {"date": "2019-11-12", "close": 59.89, "volume": 2294810.0}, {"date": "2019-11-13", "close": 60.29, "volume": 2423276.0}, {"date": "2019-11-14", "close": 59.13, "volume": 2030730.0}, {"date": "2019-11-15", "close": 59.57, "volume": 1907934.0}, {"date": "2019-11-18", "close": 59.42, "volume": 1861276.0}, {"date": "2019-11-19", "close": 58.73, "volume": 2827115.0}, {"date": "2019-11-20", "close": 58.44, "volume": 3864657.0}, {"date": "2019-11-21", "close": 58.67, "volume": 6554404.0}, {"date": "2019-11-22", "close": 58.44, "volume": 5777223.0}, {"date": "2019-11-25", "close": 58.64, "volume": 5371089.0}, {"date": "2019-11-26", "close": 57.97, "volume": 2683850.0}, {"date": "2019-11-27", "close": 57.8, "volume": 2221957.0}, {"date": "2019-11-29", "close": 57.49, "volume": 1478426.0}, {"date": "2019-12-02", "close": 57.13, "volume": 3257465.0}, {"date": "2019-12-03", "close": 56.21, "volume": 3528430.0}, {"date": "2019-12-04", "close": 56.84, "volume": 2857057.0}, {"date": "2019-12-05", "close": 56.49, "volume": 2321915.0}, {"date": "2019-12-06", "close": 57.29, "volume": 2769454.0}, {"date": "2019-12-09", "close": 57.27, "volume": 1950892.0}, {"date": "2019-12-10", "close": 57.36, "volume": 2066392.0}, {"date": "2019-12-11", "close": 57.4, "volume": 2044640.0}, {"date": "2019-12-12", "close": 57.76, "volume": 2602211.0}, {"date": "2019-12-13", "close": 57.44, "volume": 4002764.0}, {"date": "2019-12-16", "close": 58.16, "volume": 2794717.0}, {"date": "2019-12-17", "close": 58.47, "volume": 4058154.0}, {"date": "2019-12-18", "close": 58.52, "volume": 3437266.0}, {"date": "2019-12-19", "close": 58.9, "volume": 3162848.0}, {"date": "2019-12-20", "close": 58.18, "volume": 4836066.0}, {"date": "2019-12-23", "close": 58.8, "volume": 2032364.0}, {"date": "2019-12-24", "close": 58.7, "volume": 1128056.0}, {"date": "2019-12-26", "close": 58.87, "volume": 1229020.0}, {"date": "2019-12-27", "close": 59.09, "volume": 2486790.0}, {"date": "2019-12-30", "close": 58.68, "volume": 2425954.0}, {"date": "2019-12-31", "close": 58.98, "volume": 1866337.0}, {"date": "2020-01-02", "close": 59.74, "volume": 3085246.0}, {"date": "2020-01-03", "close": 60.21, "volume": 3713515.0}, {"date": "2020-01-06", "close": 60.96, "volume": 3250736.0}, {"date": "2020-01-07", "close": 60.4, "volume": 2689185.0}, {"date": "2020-01-08", "close": 59.69, "volume": 2966175.0}, {"date": "2020-01-09", "close": 59.68, "volume": 2835464.0}, {"date": "2020-01-10", "close": 59.01, "volume": 2622597.0}, {"date": "2020-01-13", "close": 58.96, "volume": 2981132.0}, {"date": "2020-01-14", "close": 58.92, "volume": 2261293.0}, {"date": "2020-01-15", "close": 58.82, "volume": 3500380.0}, {"date": "2020-01-16", "close": 58.77, "volume": 2736435.0}, {"date": "2020-01-17", "close": 58.54, "volume": 2478701.0}, {"date": "2020-01-21", "close": 57.46, "volume": 2944677.0}, {"date": "2020-01-22", "close": 57.44, "volume": 3301252.0}, {"date": "2020-01-23", "close": 57.4, "volume": 2773075.0}, {"date": "2020-01-24", "close": 57.17, "volume": 3016837.0}, {"date": "2020-01-27", "close": 56.09, "volume": 3308707.0}, {"date": "2020-01-28", "close": 55.92, "volume": 3307906.0}, {"date": "2020-01-29", "close": 55.73, "volume": 4032600.0}, {"date": "2020-01-30", "close": 53.84, "volume": 13944090.0}, {"date": "2020-01-31", "close": 52.15, "volume": 8655216.0}, {"date": "2020-02-03", "close": 51.24, "volume": 9736379.0}, {"date": "2020-02-04", "close": 51.65, "volume": 5738316.0}, {"date": "2020-02-05", "close": 52.95, "volume": 5310501.0}, {"date": "2020-02-06", "close": 52.14, "volume": 4213752.0}, {"date": "2020-02-07", "close": 51.79, "volume": 3842225.0}, {"date": "2020-02-10", "close": 51.39, "volume": 4003569.0}, {"date": "2020-02-11", "close": 51.99, "volume": 4447370.0}, {"date": "2020-02-12", "close": 52.65, "volume": 4404959.0}, {"date": "2020-02-13", "close": 50.99, "volume": 5050422.0}, {"date": "2020-02-14", "close": 50.49, "volume": 4830422.0}, {"date": "2020-02-18", "close": 50.21, "volume": 3781807.0}, {"date": "2020-02-19", "close": 50.22, "volume": 4629098.0}, {"date": "2020-02-20", "close": 49.62, "volume": 6081295.0}, {"date": "2020-02-21", "close": 49.17, "volume": 5516414.0}, {"date": "2020-02-24", "close": 47.28, "volume": 8707360.0}, {"date": "2020-02-25", "close": 45.9, "volume": 6950741.0}, {"date": "2020-02-26", "close": 45.75, "volume": 5938633.0}, {"date": "2020-02-27", "close": 43.94, "volume": 10497830.0}, {"date": "2020-02-28", "close": 44.03, "volume": 12390360.0}, {"date": "2020-03-02", "close": 44.83, "volume": 10208870.0}, {"date": "2020-03-03", "close": 43.96, "volume": 10110310.0}, {"date": "2020-03-04", "close": 45.3, "volume": 5387332.0}, {"date": "2020-03-05", "close": 43.73, "volume": 7750334.0}, {"date": "2020-03-06", "close": 41.87, "volume": 10366560.0}, {"date": "2020-03-09", "close": 34.68, "volume": 19549450.0}, {"date": "2020-03-10", "close": 36.96, "volume": 13552990.0}, {"date": "2020-03-11", "close": 34.49, "volume": 11959630.0}, {"date": "2020-03-12", "close": 29.33, "volume": 14541960.0}, {"date": "2020-03-13", "close": 30.08, "volume": 17684600.0}, {"date": "2020-03-16", "close": 25.32, "volume": 11075080.0}, {"date": "2020-03-17", "close": 25.66, "volume": 12393680.0}, {"date": "2020-03-18", "close": 21.62, "volume": 14234700.0}, {"date": "2020-03-19", "close": 24.04, "volume": 14637880.0}, {"date": "2020-03-20", "close": 25.08, "volume": 15077280.0}, {"date": "2020-03-23", "close": 26.83, "volume": 21498960.0}, {"date": "2020-03-24", "close": 32.11, "volume": 19496740.0}, {"date": "2020-03-25", "close": 34.34, "volume": 14736150.0}, {"date": "2020-03-26", "close": 34.93, "volume": 15115810.0}, {"date": "2020-03-27", "close": 31.64, "volume": 9049543.0}, {"date": "2020-03-30", "close": 33.44, "volume": 11144200.0}, {"date": "2020-03-31", "close": 34.89, "volume": 11044880.0}, {"date": "2020-04-01", "close": 35.31, "volume": 11610000.0}, {"date": "2020-04-02", "close": 38.96, "volume": 14720710.0}, {"date": "2020-04-03", "close": 36.24, "volume": 9524335.0}, {"date": "2020-04-06", "close": 37.33, "volume": 7266605.0}, {"date": "2020-04-07", "close": 37.26, "volume": 8946886.0}, {"date": "2020-04-08", "close": 38.07, "volume": 5421277.0}, {"date": "2020-04-09", "close": 37.91, "volume": 8286542.0}, {"date": "2020-04-13", "close": 37.37, "volume": 4907726.0}, {"date": "2020-04-14", "close": 37.01, "volume": 7802408.0}, {"date": "2020-04-15", "close": 34.36, "volume": 11039680.0}, {"date": "2020-04-16", "close": 32.6, "volume": 9723313.0}, {"date": "2020-04-17", "close": 35.48, "volume": 8339049.0}, {"date": "2020-04-20", "close": 33.48, "volume": 10342800.0}, {"date": "2020-04-21", "close": 32.93, "volume": 10284620.0}, {"date": "2020-04-22", "close": 34.86, "volume": 9121735.0}, {"date": "2020-04-23", "close": 35.16, "volume": 6965352.0}, {"date": "2020-04-24", "close": 35.03, "volume": 5907578.0}, {"date": "2020-04-27", "close": 35.82, "volume": 5313193.0}, {"date": "2020-04-28", "close": 36.0, "volume": 6132156.0}, {"date": "2020-04-29", "close": 38.01, "volume": 5713906.0}, {"date": "2020-04-30", "close": 33.13, "volume": 20540380.0}, {"date": "2020-05-01", "close": 31.29, "volume": 11541530.0}, {"date": "2020-05-04", "close": 32.75, "volume": 10794490.0}, {"date": "2020-05-05", "close": 33.07, "volume": 13399930.0}, {"date": "2020-05-06", "close": 32.06, "volume": 6073030.0}, {"date": "2020-05-07", "close": 32.53, "volume": 5311117.0}, {"date": "2020-05-08", "close": 33.91, "volume": 6002634.0}, {"date": "2020-05-11", "close": 32.76, "volume": 4216453.0}, {"date": "2020-05-12", "close": 32.21, "volume": 4359653.0}, {"date": "2020-05-13", "close": 31.04, "volume": 7790224.0}, {"date": "2020-05-14", "close": 30.17, "volume": 9756775.0}, {"date": "2020-05-15", "close": 30.13, "volume": 7620615.0}, {"date": "2020-05-18", "close": 32.82, "volume": 7927903.0}, {"date": "2020-05-19", "close": 32.16, "volume": 6212994.0}, {"date": "2020-05-20", "close": 33.45, "volume": 5273274.0}, {"date": "2020-05-21", "close": 32.44, "volume": 6044443.0}, {"date": "2020-05-22", "close": 32.24, "volume": 4179516.0}, {"date": "2020-05-26", "close": 32.69, "volume": 4024723.0}, {"date": "2020-05-27", "close": 32.98, "volume": 4987757.0}, {"date": "2020-05-28", "close": 32.61, "volume": 4780582.0}, {"date": "2020-05-29", "close": 31.95, "volume": 6304469.0}, {"date": "2020-06-01", "close": 33.18, "volume": 5903335.0}, {"date": "2020-06-02", "close": 34.0, "volume": 6139864.0}, {"date": "2020-06-03", "close": 35.65, "volume": 6478724.0}, {"date": "2020-06-04", "close": 35.57, "volume": 4767364.0}, {"date": "2020-06-05", "close": 37.77, "volume": 8799758.0}, {"date": "2020-06-08", "close": 39.29, "volume": 7255542.0}, {"date": "2020-06-09", "close": 37.26, "volume": 8353103.0}, {"date": "2020-06-10", "close": 36.25, "volume": 4827046.0}, {"date": "2020-06-11", "close": 33.19, "volume": 6847059.0}, {"date": "2020-06-12", "close": 34.45, "volume": 6526126.0}, {"date": "2020-06-15", "close": 34.52, "volume": 5433698.0}, {"date": "2020-06-16", "close": 34.97, "volume": 6556507.0}, {"date": "2020-06-17", "close": 34.19, "volume": 3497603.0}, {"date": "2020-06-18", "close": 34.3, "volume": 4216635.0}, {"date": "2020-06-19", "close": 33.94, "volume": 4253648.0}, {"date": "2020-06-22", "close": 34.41, "volume": 3623205.0}, {"date": "2020-06-23", "close": 34.85, "volume": 4528754.0}, {"date": "2020-06-24", "close": 33.12, "volume": 5215939.0}, {"date": "2020-06-25", "close": 33.89, "volume": 4840499.0}, {"date": "2020-06-26", "close": 32.91, "volume": 4920639.0}, {"date": "2020-06-29", "close": 33.44, "volume": 4972718.0}, {"date": "2020-06-30", "close": 32.69, "volume": 8178244.0}, {"date": "2020-07-01", "close": 32.77, "volume": 5517942.0}, {"date": "2020-07-02", "close": 32.9, "volume": 4228621.0}, {"date": "2020-07-06", "close": 33.45, "volume": 4481450.0}, {"date": "2020-07-07", "close": 32.63, "volume": 3758024.0}, {"date": "2020-07-08", "close": 32.75, "volume": 3948239.0}, {"date": "2020-07-09", "close": 31.28, "volume": 5623667.0}, {"date": "2020-07-10", "close": 32.21, "volume": 6243871.0}, {"date": "2020-07-13", "close": 32.41, "volume": 7151276.0}, {"date": "2020-07-14", "close": 33.51, "volume": 5614488.0}, {"date": "2020-07-15", "close": 33.98, "volume": 6038259.0}, {"date": "2020-07-16", "close": 33.48, "volume": 3481162.0}, {"date": "2020-07-17", "close": 32.91, "volume": 3616908.0}, {"date": "2020-07-20", "close": 32.41, "volume": 4428253.0}, {"date": "2020-07-21", "close": 33.43, "volume": 6851599.0}, {"date": "2020-07-22", "close": 32.75, "volume": 5248364.0}, {"date": "2020-07-23", "close": 32.39, "volume": 5887832.0}, {"date": "2020-07-24", "close": 32.29, "volume": 4553120.0}, {"date": "2020-07-27", "close": 32.45, "volume": 4390806.0}, {"date": "2020-07-28", "close": 32.1, "volume": 4301053.0}, {"date": "2020-07-29", "close": 32.41, "volume": 6410516.0}, {"date": "2020-07-30", "close": 30.84, "volume": 11839840.0}, {"date": "2020-07-31", "close": 29.81, "volume": 9047381.0}, {"date": "2020-08-03", "close": 30.3, "volume": 6443493.0}, {"date": "2020-08-04", "close": 31.35, "volume": 5737440.0}, {"date": "2020-08-05", "close": 31.52, "volume": 4572046.0}, {"date": "2020-08-06", "close": 31.25, "volume": 3633005.0}, {"date": "2020-08-07", "close": 30.84, "volume": 3951120.0}, {"date": "2020-08-10", "close": 31.45, "volume": 3528310.0}, {"date": "2020-08-11", "close": 31.85, "volume": 5656384.0}, {"date": "2020-08-12", "close": 32.87, "volume": 5308674.0}, {"date": "2020-08-13", "close": 31.67, "volume": 3820813.0}, {"date": "2020-08-14", "close": 31.11, "volume": 3795139.0}, {"date": "2020-08-17", "close": 30.94, "volume": 4057804.0}, {"date": "2020-08-18", "close": 30.54, "volume": 6547315.0}, {"date": "2020-08-19", "close": 30.42, "volume": 3824757.0}, {"date": "2020-08-20", "close": 30.12, "volume": 4721167.0}, {"date": "2020-08-21", "close": 29.63, "volume": 4673192.0}, {"date": "2020-08-24", "close": 30.53, "volume": 5080002.0}, {"date": "2020-08-25", "close": 30.06, "volume": 4149134.0}, {"date": "2020-08-26", "close": 30.03, "volume": 3992483.0}, {"date": "2020-08-27", "close": 29.78, "volume": 5544677.0}, {"date": "2020-08-28", "close": 30.19, "volume": 5251411.0}, {"date": "2020-08-31", "close": 29.68, "volume": 4937139.0}, {"date": "2020-09-01", "close": 29.2, "volume": 6213614.0}, {"date": "2020-09-02", "close": 29.04, "volume": 5996161.0}, {"date": "2020-09-03", "close": 28.94, "volume": 6178531.0}, {"date": "2020-09-04", "close": 28.91, "volume": 7398020.0}, {"date": "2020-09-08", "close": 28.03, "volume": 6149304.0}, {"date": "2020-09-09", "close": 28.52, "volume": 5839572.0}, {"date": "2020-09-10", "close": 27.87, "volume": 6583656.0}, {"date": "2020-09-11", "close": 28.08, "volume": 6880587.0}, {"date": "2020-09-14", "close": 27.72, "volume": 5963504.0}, {"date": "2020-09-15", "close": 27.84, "volume": 6545371.0}, {"date": "2020-09-16", "close": 28.05, "volume": 11434160.0}, {"date": "2020-09-17", "close": 27.6, "volume": 10235340.0}, {"date": "2020-09-18", "close": 26.98, "volume": 7042581.0}, {"date": "2020-09-21", "close": 26.31, "volume": 8348456.0}, {"date": "2020-09-22", "close": 26.64, "volume": 6777133.0}, {"date": "2020-09-23", "close": 26.12, "volume": 8124938.0}, {"date": "2020-09-24", "close": 26.54, "volume": 9533087.0}, {"date": "2020-09-25", "close": 25.74, "volume": 9607179.0}, {"date": "2020-09-28", "close": 26.09, "volume": 8440087.0}, {"date": "2020-09-29", "close": 25.65, "volume": 7121182.0}, {"date": "2020-09-30", "close": 25.17, "volume": 7345651.0}, {"date": "2020-10-01", "close": 24.24, "volume": 8728720.0}, {"date": "2020-10-02", "close": 24.6, "volume": 8151479.0}, {"date": "2020-10-05", "close": 25.41, "volume": 6962014.0}, {"date": "2020-10-06", "close": 25.3, "volume": 6744541.0}, {"date": "2020-10-07", "close": 25.59, "volume": 8851622.0}, {"date": "2020-10-08", "close": 26.44, "volume": 6181265.0}, {"date": "2020-10-09", "close": 26.66, "volume": 10305660.0}, {"date": "2020-10-12", "close": 26.3, "volume": 4889638.0}, {"date": "2020-10-13", "close": 25.82, "volume": 4736456.0}, {"date": "2020-10-14", "close": 25.79, "volume": 4767882.0}, {"date": "2020-10-15", "close": 25.37, "volume": 5325005.0}, {"date": "2020-10-16", "close": 25.27, "volume": 4770070.0}, {"date": "2020-10-19", "close": 25.04, "volume": 4627761.0}, {"date": "2020-10-20", "close": 25.32, "volume": 4062899.0}, {"date": "2020-10-21", "close": 24.83, "volume": 4046687.0}, {"date": "2020-10-22", "close": 25.45, "volume": 5203197.0}, {"date": "2020-10-23", "close": 25.61, "volume": 4235291.0}, {"date": "2020-10-26", "close": 24.83, "volume": 5347015.0}, {"date": "2020-10-27", "close": 24.19, "volume": 6143508.0}, {"date": "2020-10-28", "close": 23.1, "volume": 8483371.0}, {"date": "2020-10-29", "close": 24.63, "volume": 11682780.0}, {"date": "2020-10-30", "close": 25.55, "volume": 9439823.0}, {"date": "2020-11-02", "close": 26.67, "volume": 8077173.0}, {"date": "2020-11-03", "close": 26.87, "volume": 7717461.0}, {"date": "2020-11-04", "close": 26.9, "volume": 7404175.0}, {"date": "2020-11-05", "close": 26.84, "volume": 5926139.0}, {"date": "2020-11-06", "close": 26.67, "volume": 5030635.0}, {"date": "2020-11-09", "close": 30.23, "volume": 11753170.0}, {"date": "2020-11-10", "close": 31.76, "volume": 10317790.0}, {"date": "2020-11-11", "close": 31.39, "volume": 6114795.0}, {"date": "2020-11-12", "close": 30.63, "volume": 5858630.0}, {"date": "2020-11-13", "close": 31.21, "volume": 4762914.0}, {"date": "2020-11-16", "close": 33.2, "volume": 7437126.0}, {"date": "2020-11-17", "close": 33.75, "volume": 6099778.0}, {"date": "2020-11-18", "close": 32.99, "volume": 4948519.0}, {"date": "2020-11-19", "close": 33.18, "volume": 4333768.0}, {"date": "2020-11-20", "close": 33.66, "volume": 4869829.0}, {"date": "2020-11-23", "close": 35.21, "volume": 6213612.0}, {"date": "2020-11-24", "close": 37.11, "volume": 7285970.0}, {"date": "2020-11-25", "close": 36.34, "volume": 5255506.0}, {"date": "2020-11-27", "close": 36.27, "volume": 2598848.0}, {"date": "2020-11-30", "close": 33.84, "volume": 7388264.0}, {"date": "2020-12-01", "close": 35.06, "volume": 5326353.0}, {"date": "2020-12-02", "close": 36.39, "volume": 6286185.0}, {"date": "2020-12-03", "close": 36.71, "volume": 4648399.0}, {"date": "2020-12-04", "close": 38.23, "volume": 5367243.0}, {"date": "2020-12-07", "close": 37.42, "volume": 4176276.0}, {"date": "2020-12-08", "close": 37.39, "volume": 4120911.0}, {"date": "2020-12-09", "close": 37.58, "volume": 6450576.0}, {"date": "2020-12-10", "close": 38.42, "volume": 4965517.0}, {"date": "2020-12-11", "close": 37.81, "volume": 4557049.0}, {"date": "2020-12-14", "close": 36.42, "volume": 4630008.0}, {"date": "2020-12-15", "close": 37.58, "volume": 5270395.0}, {"date": "2020-12-16", "close": 37.83, "volume": 4279066.0}, {"date": "2020-12-17", "close": 38.1, "volume": 3410801.0}, {"date": "2020-12-18", "close": 37.3, "volume": 3782223.0}, {"date": "2020-12-21", "close": 35.54, "volume": 7399731.0}, {"date": "2020-12-22", "close": 34.94, "volume": 4389565.0}, {"date": "2020-12-23", "close": 35.94, "volume": 5800646.0}, {"date": "2020-12-24", "close": 35.83, "volume": 2081061.0}, {"date": "2020-12-28", "close": 35.9, "volume": 5201155.0}, {"date": "2020-12-29", "close": 36.14, "volume": 4728315.0}, {"date": "2020-12-30", "close": 36.03, "volume": 3788926.0}, {"date": "2020-12-31", "close": 35.14, "volume": 3789069.0}, {"date": "2021-01-04", "close": 36.03, "volume": 6794599.0}, {"date": "2021-01-05", "close": 38.51, "volume": 8518589.0}, {"date": "2021-01-06", "close": 40.29, "volume": 9180332.0}, {"date": "2021-01-07", "close": 40.34, "volume": 4829303.0}, {"date": "2021-01-08", "close": 40.24, "volume": 5546750.0}, {"date": "2021-01-11", "close": 40.26, "volume": 5699062.0}, {"date": "2021-01-12", "close": 41.19, "volume": 4737964.0}, {"date": "2021-01-13", "close": 40.66, "volume": 3531505.0}, {"date": "2021-01-14", "close": 41.65, "volume": 4177860.0}, {"date": "2021-01-15", "close": 40.19, "volume": 4973155.0}, {"date": "2021-01-19", "close": 40.65, "volume": 4130062.0}, {"date": "2021-01-20", "close": 40.76, "volume": 2696298.0}, {"date": "2021-01-21", "close": 39.75, "volume": 3495395.0}, {"date": "2021-01-22", "close": 39.28, "volume": 3795510.0}, {"date": "2021-01-25", "close": 38.22, "volume": 4152422.0}, {"date": "2021-01-26", "close": 38.39, "volume": 3597892.0}, {"date": "2021-01-27", "close": 37.98, "volume": 4865827.0}, {"date": "2021-01-28", "close": 38.24, "volume": 4479223.0}, {"date": "2021-01-29", "close": 36.89, "volume": 4777888.0}, {"date": "2021-02-01", "close": 36.62, "volume": 5965508.0}, {"date": "2021-02-02", "close": 36.17, "volume": 8651487.0}, {"date": "2021-02-03", "close": 36.89, "volume": 7443705.0}, {"date": "2021-02-04", "close": 36.6, "volume": 6991247.0}, {"date": "2021-02-05", "close": 37.48, "volume": 6950835.0}, {"date": "2021-02-08", "close": 38.53, "volume": 6562795.0}, {"date": "2021-02-09", "close": 38.23, "volume": 4530155.0}, {"date": "2021-02-10", "close": 38.34, "volume": 4077347.0}, {"date": "2021-02-11", "close": 37.32, "volume": 4616931.0}, {"date": "2021-02-12", "close": 38.51, "volume": 4076934.0}, {"date": "2021-02-16", "close": 40.15, "volume": 5631118.0}, {"date": "2021-02-17", "close": 40.56, "volume": 3916612.0}, {"date": "2021-02-18", "close": 39.08, "volume": 3542728.0}, {"date": "2021-02-19", "close": 39.55, "volume": 3650577.0}, {"date": "2021-02-22", "close": 40.42, "volume": 5382257.0}, {"date": "2021-02-23", "close": 41.07, "volume": 5413532.0}, {"date": "2021-02-24", "close": 42.38, "volume": 7325540.0}, {"date": "2021-02-25", "close": 42.23, "volume": 7190286.0}, {"date": "2021-02-26", "close": 41.03, "volume": 6386552.0}, {"date": "2021-03-01", "close": 41.01, "volume": 4974612.0}, {"date": "2021-03-02", "close": 41.53, "volume": 4066083.0}, {"date": "2021-03-03", "close": 42.06, "volume": 5468191.0}, {"date": "2021-03-04", "close": 42.43, "volume": 7670005.0}, {"date": "2021-03-05", "close": 43.85, "volume": 6868982.0}, {"date": "2021-03-08", "close": 43.35, "volume": 6300974.0}, {"date": "2021-03-09", "close": 43.2, "volume": 5116723.0}, {"date": "2021-03-10", "close": 44.38, "volume": 4928426.0}, {"date": "2021-03-11", "close": 43.93, "volume": 3722584.0}, {"date": "2021-03-12", "close": 44.35, "volume": 2942390.0}, {"date": "2021-03-15", "close": 43.65, "volume": 4258505.0}, {"date": "2021-03-16", "close": 42.8, "volume": 3554135.0}, {"date": "2021-03-17", "close": 43.22, "volume": 3359238.0}, {"date": "2021-03-18", "close": 41.65, "volume": 4190146.0}, {"date": "2021-03-19", "close": 41.96, "volume": 4335357.0}, {"date": "2021-03-22", "close": 41.39, "volume": 4425842.0}, {"date": "2021-03-23", "close": 39.33, "volume": 6750032.0}, {"date": "2021-03-24", "close": 40.35, "volume": 5508427.0}, {"date": "2021-03-25", "close": 39.87, "volume": 5377251.0}, {"date": "2021-03-26", "close": 40.8, "volume": 4517021.0}, {"date": "2021-03-29", "close": 40.52, "volume": 5271681.0}, {"date": "2021-03-30", "close": 40.1, "volume": 3263430.0}, {"date": "2021-03-31", "close": 39.21, "volume": 5638771.0}, {"date": "2021-04-01", "close": 40.19, "volume": 5062816.0}, {"date": "2021-04-05", "close": 39.81, "volume": 3497821.0}, {"date": "2021-04-06", "close": 39.86, "volume": 6137537.0}, {"date": "2021-04-07", "close": 40.39, "volume": 7196085.0}, {"date": "2021-04-08", "close": 39.08, "volume": 8390784.0}, {"date": "2021-04-09", "close": 38.91, "volume": 5300374.0}, {"date": "2021-04-12", "close": 38.71, "volume": 4705732.0}, {"date": "2021-04-13", "close": 38.65, "volume": 4212661.0}, {"date": "2021-04-14", "close": 39.95, "volume": 5761395.0}, {"date": "2021-04-15", "close": 39.75, "volume": 4735100.0}, {"date": "2021-04-16", "close": 39.38, "volume": 3766010.0}, {"date": "2021-04-19", "close": 39.43, "volume": 3463741.0}, {"date": "2021-04-20", "close": 38.32, "volume": 4530226.0}, {"date": "2021-04-21", "close": 38.64, "volume": 4824136.0}, {"date": "2021-04-22", "close": 37.77, "volume": 6303370.0}, {"date": "2021-04-23", "close": 38.03, "volume": 3842605.0}, {"date": "2021-04-26", "close": 38.31, "volume": 4538774.0}, {"date": "2021-04-27", "close": 38.52, "volume": 3696840.0}, {"date": "2021-04-28", "close": 39.08, "volume": 6477948.0}, {"date": "2021-04-29", "close": 38.65, "volume": 6253321.0}, {"date": "2021-04-30", "close": 38.0, "volume": 4616750.0}, {"date": "2021-05-03", "close": 38.9, "volume": 5107671.0}, {"date": "2021-05-04", "close": 38.65, "volume": 6640561.0}, {"date": "2021-05-05", "close": 39.78, "volume": 3225346.0}, {"date": "2021-05-06", "close": 40.13, "volume": 5053125.0}, {"date": "2021-05-07", "close": 40.89, "volume": 3580857.0}, {"date": "2021-05-10", "close": 40.03, "volume": 5485097.0}, {"date": "2021-05-11", "close": 39.24, "volume": 9219405.0}, {"date": "2021-05-12", "close": 39.6, "volume": 7112830.0}, {"date": "2021-05-13", "close": 39.07, "volume": 6223576.0}, {"date": "2021-05-14", "close": 40.4, "volume": 5988833.0}, {"date": "2021-05-17", "close": 40.99, "volume": 4323235.0}, {"date": "2021-05-18", "close": 40.27, "volume": 5073713.0}, {"date": "2021-05-19", "close": 39.28, "volume": 5238512.0}, {"date": "2021-05-20", "close": 39.73, "volume": 4598714.0}, {"date": "2021-05-21", "close": 39.85, "volume": 5368628.0}, {"date": "2021-05-24", "close": 40.31, "volume": 4987432.0}, {"date": "2021-05-25", "close": 38.98, "volume": 6347769.0}, {"date": "2021-05-26", "close": 39.13, "volume": 4782109.0}, {"date": "2021-05-27", "close": 38.81, "volume": 4237716.0}, {"date": "2021-05-28", "close": 38.61, "volume": 4117538.0}, {"date": "2021-06-01", "close": 39.59, "volume": 7194877.0}, {"date": "2021-06-02", "close": 40.28, "volume": 6649616.0}, {"date": "2021-06-03", "close": 40.2, "volume": 4860971.0}, {"date": "2021-06-04", "close": 40.15, "volume": 3476309.0}, {"date": "2021-06-07", "close": 39.68, "volume": 2989744.0}, {"date": "2021-06-08", "close": 39.74, "volume": 5133435.0}, {"date": "2021-06-09", "close": 39.82, "volume": 4725702.0}, {"date": "2021-06-10", "close": 40.11, "volume": 4640452.0}, {"date": "2021-06-11", "close": 40.42, "volume": 3424050.0}, {"date": "2021-06-14", "close": 41.25, "volume": 4783174.0}, {"date": "2021-06-15", "close": 42.36, "volume": 5044791.0}, {"date": "2021-06-16", "close": 41.67, "volume": 5137964.0}, {"date": "2021-06-17", "close": 41.25, "volume": 11619900.0}, {"date": "2021-06-18", "close": 39.08, "volume": 10899510.0}, {"date": "2021-06-21", "close": 40.48, "volume": 5458991.0}, {"date": "2021-06-22", "close": 41.01, "volume": 5647025.0}, {"date": "2021-06-23", "close": 41.28, "volume": 4725531.0}, {"date": "2021-06-24", "close": 41.81, "volume": 3928077.0}, {"date": "2021-06-25", "close": 41.89, "volume": 4145389.0}, {"date": "2021-06-28", "close": 40.35, "volume": 5031438.0}, {"date": "2021-06-29", "close": 40.09, "volume": 3492554.0}, {"date": "2021-06-30", "close": 40.4, "volume": 3475871.0}, {"date": "2021-07-01", "close": 41.44, "volume": 4508802.0}, {"date": "2021-07-02", "close": 41.33, "volume": 3473534.0}, {"date": "2021-07-06", "close": 40.75, "volume": 5337430.0}, {"date": "2021-07-07", "close": 40.35, "volume": 5659883.0}, {"date": "2021-07-08", "close": 40.39, "volume": 5411285.0}, {"date": "2021-07-09", "close": 40.95, "volume": 2878617.0}, {"date": "2021-07-12", "close": 40.56, "volume": 3318297.0}, {"date": "2021-07-13", "close": 40.34, "volume": 4011844.0}, {"date": "2021-07-14", "close": 39.97, "volume": 3920482.0}, {"date": "2021-07-15", "close": 39.04, "volume": 4901509.0}, {"date": "2021-07-16", "close": 38.38, "volume": 6143016.0}, {"date": "2021-07-19", "close": 37.08, "volume": 6520785.0}, {"date": "2021-07-20", "close": 37.15, "volume": 5575205.0}, {"date": "2021-07-21", "close": 38.48, "volume": 5126347.0}, {"date": "2021-07-22", "close": 38.09, "volume": 4946128.0}, {"date": "2021-07-23", "close": 37.87, "volume": 3112848.0}, {"date": "2021-07-26", "close": 39.25, "volume": 4496757.0}, {"date": "2021-07-27", "close": 39.28, "volume": 4434860.0}, {"date": "2021-07-28", "close": 39.51, "volume": 4328139.0}, {"date": "2021-07-29", "close": 40.95, "volume": 7483553.0}, {"date": "2021-07-30", "close": 40.62, "volume": 4895324.0}, {"date": "2021-08-02", "close": 40.57, "volume": 5048504.0}, {"date": "2021-08-03", "close": 41.62, "volume": 6500606.0}, {"date": "2021-08-04", "close": 40.67, "volume": 4527447.0}, {"date": "2021-08-05", "close": 41.2, "volume": 4347757.0}, {"date": "2021-08-06", "close": 41.35, "volume": 3848844.0}, {"date": "2021-08-09", "close": 41.04, "volume": 4113970.0}, {"date": "2021-08-10", "close": 41.5, "volume": 4462006.0}, {"date": "2021-08-11", "close": 41.86, "volume": 4311810.0}, {"date": "2021-08-12", "close": 41.1, "volume": 3899282.0}, {"date": "2021-08-13", "close": 40.45, "volume": 3133945.0}, {"date": "2021-08-16", "close": 39.71, "volume": 4457970.0}, {"date": "2021-08-17", "close": 39.79, "volume": 4722715.0}, {"date": "2021-08-18", "close": 39.23, "volume": 4283798.0}, {"date": "2021-08-19", "close": 38.34, "volume": 6197730.0}, {"date": "2021-08-20", "close": 38.18, "volume": 4461573.0}, {"date": "2021-08-23", "close": 39.49, "volume": 4420044.0}, {"date": "2021-08-24", "close": 39.73, "volume": 3675550.0}, {"date": "2021-08-25", "close": 39.7, "volume": 4088650.0}, {"date": "2021-08-26", "close": 39.42, "volume": 3058263.0}, {"date": "2021-08-27", "close": 40.3, "volume": 4245367.0}, {"date": "2021-08-30", "close": 39.94, "volume": 3404506.0}, {"date": "2021-08-31", "close": 39.76, "volume": 3473380.0}, {"date": "2021-09-01", "close": 39.6, "volume": 4072820.0}, {"date": "2021-09-02", "close": 40.31, "volume": 5691226.0}, {"date": "2021-09-03", "close": 40.15, "volume": 3185750.0}, {"date": "2021-09-07", "close": 40.09, "volume": 3110304.0}, {"date": "2021-09-08", "close": 39.53, "volume": 3965063.0}, {"date": "2021-09-09", "close": 39.35, "volume": 3886487.0}, {"date": "2021-09-10", "close": 39.47, "volume": 3928830.0}, {"date": "2021-09-13", "close": 40.32, "volume": 6071641.0}, {"date": "2021-09-14", "close": 40.11, "volume": 5310356.0}, {"date": "2021-09-15", "close": 41.49, "volume": 5699571.0}, {"date": "2021-09-16", "close": 40.86, "volume": 3981661.0}, {"date": "2021-09-17", "close": 40.36, "volume": 4509557.0}, {"date": "2021-09-20", "close": 39.49, "volume": 5523782.0}, {"date": "2021-09-21", "close": 40.97, "volume": 10815920.0}, {"date": "2021-09-22", "close": 41.24, "volume": 6229359.0}, {"date": "2021-09-23", "close": 42.29, "volume": 8434533.0}, {"date": "2021-09-24", "close": 41.98, "volume": 5378687.0}, {"date": "2021-09-27", "close": 44.17, "volume": 7267952.0}, {"date": "2021-09-28", "close": 44.47, "volume": 9512505.0}, {"date": "2021-09-29", "close": 44.57, "volume": 5864205.0}, {"date": "2021-09-30", "close": 44.57, "volume": 6267877.0}, {"date": "2021-10-01", "close": 45.39, "volume": 5399585.0}, {"date": "2021-10-04", "close": 45.68, "volume": 8077445.0}, {"date": "2021-10-05", "close": 46.53, "volume": 6626148.0}, {"date": "2021-10-06", "close": 45.46, "volume": 7143435.0}, {"date": "2021-10-07", "close": 46.03, "volume": 7115014.0}, {"date": "2021-10-08", "close": 46.57, "volume": 8666390.0}, {"date": "2021-10-11", "close": 47.12, "volume": 6026507.0}, {"date": "2021-10-12", "close": 47.01, "volume": 5994923.0}, {"date": "2021-10-13", "close": 47.47, "volume": 7010357.0}, {"date": "2021-10-14", "close": 48.09, "volume": 5560309.0}, {"date": "2021-10-15", "close": 48.71, "volume": 5178507.0}, {"date": "2021-10-18", "close": 48.6, "volume": 5068382.0}, {"date": "2021-10-19", "close": 49.29, "volume": 4475344.0}, {"date": "2021-10-20", "close": 49.44, "volume": 6833117.0}, {"date": "2021-10-21", "close": 48.85, "volume": 4566315.0}, {"date": "2021-10-22", "close": 48.69, "volume": 4391622.0}, {"date": "2021-10-25", "close": 49.06, "volume": 4869868.0}, {"date": "2021-10-26", "close": 48.86, "volume": 3395254.0}, {"date": "2021-10-27", "close": 49.97, "volume": 16960470.0}, {"date": "2021-10-28", "close": 47.44, "volume": 14544800.0}, {"date": "2021-10-29", "close": 45.92, "volume": 7518569.0}, {"date": "2021-11-01", "close": 46.16, "volume": 4981495.0}, {"date": "2021-11-02", "close": 45.4, "volume": 4611937.0}, {"date": "2021-11-03", "close": 44.79, "volume": 6074660.0}, {"date": "2021-11-04", "close": 44.87, "volume": 6636011.0}, {"date": "2021-11-05", "close": 45.76, "volume": 3898494.0}, {"date": "2021-11-08", "close": 45.79, "volume": 3702953.0}, {"date": "2021-11-09", "close": 46.04, "volume": 3490425.0}, {"date": "2021-11-10", "close": 44.45, "volume": 4319005.0}, {"date": "2021-11-11", "close": 44.25, "volume": 3845773.0}, {"date": "2021-11-12", "close": 44.17, "volume": 2812039.0}, {"date": "2021-11-15", "close": 45.28, "volume": 5912843.0}, {"date": "2021-11-16", "close": 45.59, "volume": 4814834.0}, {"date": "2021-11-17", "close": 45.34, "volume": 4750703.0}, {"date": "2021-11-18", "close": 45.07, "volume": 4410293.0}, {"date": "2021-11-19", "close": 43.21, "volume": 4642181.0}, {"date": "2021-11-22", "close": 43.13, "volume": 5072671.0}, {"date": "2021-11-23", "close": 44.08, "volume": 4515299.0}, {"date": "2021-11-24", "close": 44.24, "volume": 3031828.0}, {"date": "2021-11-26", "close": 42.07, "volume": 7174453.0}, {"date": "2021-11-29", "close": 42.45, "volume": 4648172.0}, {"date": "2021-11-30", "close": 42.04, "volume": 6551435.0}, {"date": "2021-12-01", "close": 41.59, "volume": 6006255.0}, {"date": "2021-12-02", "close": 43.87, "volume": 8238228.0}, {"date": "2021-12-03", "close": 43.58, "volume": 5333061.0}, {"date": "2021-12-06", "close": 44.49, "volume": 4270646.0}, {"date": "2021-12-07", "close": 44.44, "volume": 5092649.0}, {"date": "2021-12-08", "close": 44.6, "volume": 5591581.0}, {"date": "2021-12-09", "close": 44.03, "volume": 3996704.0}, {"date": "2021-12-10", "close": 44.15, "volume": 4575450.0}, {"date": "2021-12-13", "close": 42.83, "volume": 4141180.0}, {"date": "2021-12-14", "close": 42.68, "volume": 4931628.0}, {"date": "2021-12-15", "close": 42.83, "volume": 4013304.0}, {"date": "2021-12-16", "close": 42.86, "volume": 4744518.0}, {"date": "2021-12-17", "close": 42.11, "volume": 5935715.0}, {"date": "2021-12-20", "close": 41.93, "volume": 4125955.0}, {"date": "2021-12-21", "close": 43.05, "volume": 4630759.0}, {"date": "2021-12-22", "close": 43.52, "volume": 3264642.0}, {"date": "2021-12-23", "close": 43.84, "volume": 3037950.0}, {"date": "2021-12-27", "close": 44.33, "volume": 2860791.0}, {"date": "2021-12-28", "close": 44.02, "volume": 3656423.0}, {"date": "2021-12-29", "close": 43.68, "volume": 3319381.0}, {"date": "2021-12-30", "close": 43.4, "volume": 3539821.0}, {"date": "2021-12-31", "close": 43.4, "volume": 2348383.0}, {"date": "2022-01-03", "close": 44.64, "volume": 7286049.0}, {"date": "2022-01-04", "close": 45.97, "volume": 6062476.0}, {"date": "2022-01-05", "close": 45.99, "volume": 5352739.0}, {"date": "2022-01-06", "close": 46.74, "volume": 5412441.0}, {"date": "2022-01-07", "close": 47.27, "volume": 4616054.0}, {"date": "2022-01-10", "close": 47.01, "volume": 4283586.0}, {"date": "2022-01-11", "close": 48.49, "volume": 5288449.0}, {"date": "2022-01-12", "close": 49.3, "volume": 5405231.0}, {"date": "2022-01-13", "close": 49.24, "volume": 4097965.0}, {"date": "2022-01-14", "close": 50.05, "volume": 5490115.0}, {"date": "2022-01-18", "close": 50.95, "volume": 6091297.0}, {"date": "2022-01-19", "close": 50.8, "volume": 4590968.0}, {"date": "2022-01-20", "close": 49.49, "volume": 5513072.0}, {"date": "2022-01-21", "close": 48.65, "volume": 6755567.0}, {"date": "2022-01-24", "close": 48.0, "volume": 6992372.0}, {"date": "2022-01-25", "close": 49.74, "volume": 5846684.0}, {"date": "2022-01-26", "close": 50.91, "volume": 6747433.0}, {"date": "2022-01-27", "close": 51.11, "volume": 6007013.0}, {"date": "2022-01-28", "close": 51.04, "volume": 6757736.0}, {"date": "2022-01-31", "close": 51.4, "volume": 752914.0}, {"date": "2022-02-01", "close": 52.68, "volume": 2426093.0}, {"date": "2022-02-02", "close": 53.25, "volume": 4255632.0}, {"date": "2022-02-03", "close": 53.91, "volume": 5748489.0}, {"date": "2022-02-04", "close": 55.1, "volume": 6047876.0}, {"date": "2022-02-07", "close": 55.71, "volume": 4494406.0}, {"date": "2022-02-08", "close": 54.65, "volume": 4771449.0}, {"date": "2022-02-09", "close": 54.76, "volume": 3097417.0}, {"date": "2022-02-10", "close": 54.52, "volume": 5972711.0}, {"date": "2022-02-11", "close": 55.21, "volume": 4016099.0}, {"date": "2022-02-14", "close": 54.38, "volume": 4360596.0}, {"date": "2022-02-15", "close": 53.47, "volume": 3848897.0}, {"date": "2022-02-16", "close": 54.04, "volume": 4217901.0}, {"date": "2022-02-17", "close": 53.63, "volume": 2709933.0}, {"date": "2022-02-18", "close": 53.24, "volume": 2874787.0}, {"date": "2022-02-22", "close": 52.67, "volume": 3382529.0}, {"date": "2022-02-23", "close": 52.63, "volume": 3805490.0}, {"date": "2022-02-24", "close": 51.59, "volume": 7017532.0}, {"date": "2022-02-25", "close": 54.21, "volume": 5797722.0}, {"date": "2022-02-28", "close": 52.39, "volume": 8833744.0}, {"date": "2022-03-01", "close": 51.77, "volume": 10689740.0}, {"date": "2022-03-02", "close": 54.62, "volume": 9763061.0}, {"date": "2022-03-03", "close": 51.35, "volume": 6765820.0}, {"date": "2022-03-04", "close": 49.39, "volume": 8464598.0}, {"date": "2022-03-07", "close": 51.56, "volume": 8597885.0}, {"date": "2022-03-08", "close": 52.94, "volume": 8842615.0}, {"date": "2022-03-09", "close": 51.71, "volume": 6690657.0}, {"date": "2022-03-10", "close": 51.69, "volume": 4356648.0}, {"date": "2022-03-11", "close": 50.93, "volume": 3223905.0}, {"date": "2022-03-14", "close": 49.96, "volume": 4286894.0}, {"date": "2022-03-15", "close": 50.35, "volume": 5137068.0}, {"date": "2022-03-16", "close": 50.23, "volume": 4438390.0}, {"date": "2022-03-17", "close": 51.87, "volume": 4129320.0}, {"date": "2022-03-18", "close": 51.16, "volume": 4219642.0}, {"date": "2022-03-21", "close": 53.44, "volume": 6035040.0}, {"date": "2022-03-22", "close": 53.07, "volume": 3774836.0}, {"date": "2022-03-23", "close": 54.74, "volume": 6422804.0}, {"date": "2022-03-24", "close": 55.02, "volume": 3481585.0}, {"date": "2022-03-25", "close": 55.59, "volume": 3382397.0}, {"date": "2022-03-28", "close": 53.98, "volume": 4470739.0}, {"date": "2022-03-29", "close": 53.45, "volume": 4367057.0}, {"date": "2022-03-30", "close": 55.61, "volume": 6248280.0}, {"date": "2022-03-31", "close": 54.93, "volume": 4847557.0}, {"date": "2022-04-01", "close": 55.72, "volume": 2749935.0}, {"date": "2022-04-04", "close": 55.82, "volume": 4195180.0}, {"date": "2022-04-05", "close": 54.91, "volume": 4109512.0}, {"date": "2022-04-06", "close": 55.3, "volume": 4454857.0}, {"date": "2022-04-07", "close": 55.42, "volume": 4027549.0}, {"date": "2022-04-08", "close": 56.09, "volume": 5355716.0}, {"date": "2022-04-11", "close": 55.32, "volume": 3854997.0}, {"date": "2022-04-12", "close": 55.99, "volume": 4915839.0}, {"date": "2022-04-13", "close": 57.04, "volume": 5328023.0}, {"date": "2022-04-14", "close": 57.11, "volume": 4069957.0}, {"date": "2022-04-18", "close": 57.33, "volume": 3278359.0}, {"date": "2022-04-19", "close": 58.09, "volume": 5836152.0}, {"date": "2022-04-20", "close": 57.87, "volume": 3312228.0}, {"date": "2022-04-21", "close": 56.71, "volume": 4190512.0}, {"date": "2022-04-22", "close": 55.49, "volume": 4946514.0}, {"date": "2022-04-25", "close": 53.78, "volume": 6266597.0}, {"date": "2022-04-26", "close": 53.05, "volume": 6852016.0}, {"date": "2022-04-27", "close": 53.8, "volume": 4166169.0}, {"date": "2022-04-28", "close": 54.97, "volume": 3690420.0}, {"date": "2022-04-29", "close": 53.43, "volume": 4846395.0}, {"date": "2022-05-02", "close": 53.73, "volume": 5134073.0}, {"date": "2022-05-03", "close": 55.64, "volume": 5157360.0}, {"date": "2022-05-04", "close": 56.97, "volume": 4293698.0}, {"date": "2022-05-05", "close": 56.94, "volume": 5112479.0}, {"date": "2022-05-06", "close": 57.7, "volume": 4531795.0}, {"date": "2022-05-09", "close": 54.35, "volume": 6491645.0}, {"date": "2022-05-10", "close": 54.94, "volume": 5537659.0}, {"date": "2022-05-11", "close": 55.87, "volume": 4008574.0}, {"date": "2022-05-12", "close": 55.22, "volume": 4931857.0}, {"date": "2022-05-13", "close": 56.7, "volume": 3838356.0}, {"date": "2022-05-16", "close": 58.06, "volume": 5929102.0}, {"date": "2022-05-17", "close": 58.54, "volume": 5860757.0}, {"date": "2022-05-18", "close": 58.42, "volume": 7162156.0}, {"date": "2022-05-19", "close": 58.55, "volume": 6387759.0}, {"date": "2022-05-20", "close": 58.34, "volume": 4415066.0}, {"date": "2022-05-23", "close": 60.01, "volume": 7815063.0}, {"date": "2022-05-24", "close": 59.94, "volume": 5028530.0}, {"date": "2022-05-25", "close": 60.36, "volume": 5567944.0}, {"date": "2022-05-26", "close": 60.12, "volume": 6775039.0}, {"date": "2022-05-27", "close": 60.02, "volume": 3907640.0}, {"date": "2022-05-31", "close": 59.22, "volume": 5117038.0}, {"date": "2022-06-01", "close": 59.73, "volume": 4058887.0}, {"date": "2022-06-02", "close": 59.24, "volume": 3395874.0}, {"date": "2022-06-03", "close": 59.66, "volume": 2645475.0}, {"date": "2022-06-06", "close": 60.12, "volume": 4211713.0}, {"date": "2022-06-07", "close": 61.55, "volume": 5188308.0}, {"date": "2022-06-08", "close": 61.29, "volume": 5538815.0}, {"date": "2022-06-09", "close": 59.53, "volume": 3478023.0}, {"date": "2022-06-10", "close": 57.98, "volume": 6548299.0}, {"date": "2022-06-13", "close": 55.92, "volume": 9485021.0}, {"date": "2022-06-14", "close": 54.94, "volume": 6042633.0}, {"date": "2022-06-15", "close": 54.96, "volume": 4413440.0}, {"date": "2022-06-16", "close": 52.4, "volume": 8441172.0}, {"date": "2022-06-17", "close": 49.93, "volume": 10816460.0}, {"date": "2022-06-21", "close": 52.45, "volume": 5114772.0}, {"date": "2022-06-22", "close": 50.83, "volume": 5231164.0}, {"date": "2022-06-23", "close": 49.17, "volume": 7500100.0}, {"date": "2022-06-24", "close": 50.91, "volume": 4831652.0}, {"date": "2022-06-27", "close": 51.84, "volume": 4882931.0}, {"date": "2022-06-28", "close": 53.15, "volume": 5403257.0}, {"date": "2022-06-29", "close": 52.6, "volume": 5708927.0}, {"date": "2022-06-30", "close": 52.29, "volume": 6278638.0}, {"date": "2022-07-01", "close": 51.9, "volume": 5051171.0}, {"date": "2022-07-05", "close": 48.6, "volume": 9624618.0}, {"date": "2022-07-06", "close": 48.01, "volume": 8138051.0}, {"date": "2022-07-07", "close": 48.95, "volume": 6000652.0}, {"date": "2022-07-08", "close": 49.05, "volume": 3199816.0}, {"date": "2022-07-11", "close": 48.34, "volume": 3112642.0}, {"date": "2022-07-12", "close": 47.69, "volume": 5053400.0}, {"date": "2022-07-13", "close": 47.78, "volume": 3826933.0}, {"date": "2022-07-14", "close": 46.14, "volume": 6488544.0}, {"date": "2022-07-15", "close": 47.47, "volume": 3387771.0}, {"date": "2022-07-18", "close": 48.56, "volume": 3784553.0}, {"date": "2022-07-19", "close": 49.53, "volume": 4083954.0}, {"date": "2022-07-20", "close": 49.3, "volume": 3487714.0}, {"date": "2022-07-21", "close": 48.98, "volume": 2829536.0}, {"date": "2022-07-22", "close": 48.79, "volume": 3076278.0}, {"date": "2022-07-25", "close": 50.19, "volume": 3860029.0}, {"date": "2022-07-26", "close": 50.06, "volume": 3320831.0}, {"date": "2022-07-27", "close": 51.42, "volume": 4372980.0}, {"date": "2022-07-28", "close": 51.49, "volume": 5117847.0}, {"date": "2022-07-29", "close": 53.38, "volume": 6104532.0}, {"date": "2022-08-01", "close": 52.36, "volume": 4318655.0}, {"date": "2022-08-02", "close": 52.72, "volume": 4492498.0}, {"date": "2022-08-03", "close": 52.36, "volume": 3641379.0}, {"date": "2022-08-04", "close": 51.09, "volume": 5002827.0}, {"date": "2022-08-05", "close": 51.89, "volume": 5334488.0}, {"date": "2022-08-08", "close": 51.97, "volume": 3552307.0}, {"date": "2022-08-09", "close": 52.52, "volume": 4099243.0}, {"date": "2022-08-10", "close": 53.13, "volume": 4137914.0}, {"date": "2022-08-11", "close": 53.93, "volume": 5705225.0}, {"date": "2022-08-12", "close": 54.29, "volume": 3993983.0}, {"date": "2022-08-15", "close": 53.03, "volume": 4377917.0}, {"date": "2022-08-16", "close": 52.74, "volume": 3075603.0}, {"date": "2022-08-17", "close": 52.91, "volume": 3311105.0}, {"date": "2022-08-18", "close": 53.69, "volume": 8550633.0}, {"date": "2022-08-19", "close": 52.86, "volume": 4321446.0}, {"date": "2022-08-22", "close": 52.85, "volume": 4490994.0}, {"date": "2022-08-23", "close": 55.05, "volume": 5418352.0}, {"date": "2022-08-24", "close": 54.44, "volume": 6480483.0}, {"date": "2022-08-25", "close": 54.74, "volume": 3636080.0}, {"date": "2022-08-26", "close": 54.88, "volume": 3475573.0}, {"date": "2022-08-29", "close": 55.66, "volume": 4905028.0}, {"date": "2022-08-30", "close": 54.4, "volume": 7494213.0}, {"date": "2022-08-31", "close": 52.98, "volume": 6568531.0}, {"date": "2022-09-01", "close": 52.4, "volume": 6334794.0}, {"date": "2022-09-02", "close": 53.23, "volume": 5595494.0}, {"date": "2022-09-06", "close": 52.8, "volume": 5131494.0}, {"date": "2022-09-07", "close": 52.19, "volume": 5655508.0}, {"date": "2022-09-08", "close": 52.16, "volume": 6255961.0}, {"date": "2022-09-09", "close": 53.65, "volume": 5154250.0}, {"date": "2022-09-12", "close": 53.97, "volume": 4736263.0}, {"date": "2022-09-13", "close": 53.17, "volume": 4747975.0}, {"date": "2022-09-14", "close": 54.21, "volume": 4348513.0}, {"date": "2022-09-15", "close": 53.1, "volume": 5740218.0}, {"date": "2022-09-16", "close": 52.54, "volume": 4879017.0}, {"date": "2022-09-19", "close": 52.49, "volume": 4662563.0}, {"date": "2022-09-20", "close": 52.85, "volume": 6354990.0}, {"date": "2022-09-21", "close": 52.33, "volume": 5108911.0}, {"date": "2022-09-22", "close": 52.34, "volume": 3480027.0}, {"date": "2022-09-23", "close": 48.11, "volume": 9922917.0}, {"date": "2022-09-26", "close": 46.8, "volume": 6456265.0}, {"date": "2022-09-27", "close": 48.07, "volume": 7080110.0}, {"date": "2022-09-28", "close": 49.61, "volume": 4654751.0}, {"date": "2022-09-29", "close": 50.08, "volume": 5373180.0}, {"date": "2022-09-30", "close": 49.76, "volume": 5161419.0}, {"date": "2022-10-03", "close": 52.33, "volume": 5853257.0}, {"date": "2022-10-04", "close": 53.68, "volume": 6284299.0}, {"date": "2022-10-05", "close": 54.02, "volume": 8350326.0}, {"date": "2022-10-06", "close": 51.67, "volume": 12213510.0}, {"date": "2022-10-07", "close": 51.97, "volume": 6085787.0}, {"date": "2022-10-10", "close": 51.16, "volume": 3820625.0}, {"date": "2022-10-11", "close": 50.18, "volume": 4254453.0}, {"date": "2022-10-12", "close": 50.32, "volume": 4001576.0}, {"date": "2022-10-13", "close": 52.19, "volume": 9291623.0}, {"date": "2022-10-14", "close": 50.53, "volume": 5436625.0}, {"date": "2022-10-17", "close": 51.41, "volume": 4588346.0}, {"date": "2022-10-18", "close": 51.44, "volume": 3773047.0}, {"date": "2022-10-19", "close": 51.74, "volume": 5001210.0}, {"date": "2022-10-20", "close": 52.02, "volume": 4362973.0}, {"date": "2022-10-21", "close": 52.99, "volume": 3219369.0}, {"date": "2022-10-24", "close": 52.94, "volume": 3832212.0}, {"date": "2022-10-25", "close": 52.81, "volume": 3074376.0}, {"date": "2022-10-26", "close": 53.31, "volume": 5667610.0}, {"date": "2022-10-27", "close": 56.01, "volume": 7316421.0}, {"date": "2022-10-28", "close": 56.18, "volume": 5940751.0}, {"date": "2022-10-31", "close": 55.63, "volume": 5838825.0}, {"date": "2022-11-01", "close": 55.84, "volume": 4792770.0}, {"date": "2022-11-02", "close": 54.91, "volume": 3919461.0}, {"date": "2022-11-03", "close": 55.73, "volume": 3795150.0}, {"date": "2022-11-04", "close": 57.06, "volume": 6535189.0}, {"date": "2022-11-07", "close": 56.86, "volume": 4806178.0}, {"date": "2022-11-08", "close": 56.21, "volume": 4022750.0}, {"date": "2022-11-09", "close": 53.11, "volume": 5612875.0}, {"date": "2022-11-10", "close": 53.88, "volume": 5155983.0}, {"date": "2022-11-11", "close": 55.77, "volume": 5480342.0}, {"date": "2022-11-14", "close": 54.66, "volume": 3393581.0}, {"date": "2022-11-15", "close": 56.28, "volume": 4948655.0}, {"date": "2022-11-16", "close": 55.82, "volume": 4272507.0}, {"date": "2022-11-17", "close": 56.69, "volume": 4534539.0}, {"date": "2022-11-18", "close": 55.94, "volume": 3367940.0}, {"date": "2022-11-21", "close": 54.69, "volume": 4371219.0}, {"date": "2022-11-22", "close": 56.82, "volume": 3419207.0}, {"date": "2022-11-23", "close": 56.83, "volume": 3203577.0}, {"date": "2022-11-25", "close": 56.82, "volume": 1500910.0}, {"date": "2022-11-28", "close": 56.49, "volume": 3806189.0}, {"date": "2022-11-29", "close": 57.62, "volume": 4289617.0}, {"date": "2022-11-30", "close": 58.47, "volume": 5377406.0}, {"date": "2022-12-01", "close": 58.05, "volume": 4084642.0}, {"date": "2022-12-02", "close": 57.72, "volume": 3510813.0}, {"date": "2022-12-05", "close": 57.4, "volume": 5917006.0}, {"date": "2022-12-06", "close": 56.68, "volume": 6428901.0}, {"date": "2022-12-07", "close": 56.35, "volume": 5444943.0}, {"date": "2022-12-08", "close": 56.59, "volume": 4571387.0}, {"date": "2022-12-09", "close": 55.61, "volume": 4283357.0}, {"date": "2022-12-12", "close": 56.36, "volume": 4491861.0}, {"date": "2022-12-13", "close": 57.38, "volume": 5091499.0}, {"date": "2022-12-14", "close": 56.76, "volume": 4325588.0}, {"date": "2022-12-15", "close": 56.15, "volume": 6087661.0}, {"date": "2022-12-16", "close": 54.96, "volume": 6956962.0}, {"date": "2022-12-19", "close": 55.52, "volume": 5096775.0}, {"date": "2022-12-20", "close": 56.13, "volume": 4430725.0}, {"date": "2022-12-21", "close": 57.6, "volume": 4917419.0}, {"date": "2022-12-22", "close": 56.74, "volume": 3748871.0}, {"date": "2022-12-23", "close": 57.78, "volume": 2572147.0}, {"date": "2022-12-27", "close": 57.87, "volume": 2395120.0}, {"date": "2022-12-28", "close": 56.56, "volume": 4140448.0}, {"date": "2022-12-29", "close": 56.67, "volume": 3415063.0}, {"date": "2022-12-30", "close": 56.95, "volume": 2068550.0}, {"date": "2023-01-03", "close": 55.98, "volume": 7766476.0}, {"date": "2023-01-04", "close": 55.43, "volume": 5712988.0}, {"date": "2023-01-05", "close": 55.48, "volume": 4266050.0}, {"date": "2023-01-06", "close": 57.25, "volume": 5845518.0}, {"date": "2023-01-09", "close": 58.07, "volume": 4939246.0}, {"date": "2023-01-10", "close": 58.37, "volume": 3475500.0}, {"date": "2023-01-11", "close": 58.93, "volume": 3113956.0}, {"date": "2023-01-12", "close": 59.62, "volume": 3942425.0}, {"date": "2023-01-13", "close": 59.61, "volume": 3619767.0}, {"date": "2023-01-17", "close": 59.4, "volume": 3301583.0}, {"date": "2023-01-18", "close": 58.39, "volume": 4893268.0}, {"date": "2023-01-19", "close": 59.13, "volume": 3563568.0}, {"date": "2023-01-20", "close": 58.9, "volume": 4272295.0}, {"date": "2023-01-23", "close": 58.63, "volume": 3219155.0}, {"date": "2023-01-24", "close": 57.99, "volume": 3125185.0}, {"date": "2023-01-25", "close": 57.84, "volume": 4033854.0}, {"date": "2023-01-26", "close": 58.52, "volume": 3815540.0}, {"date": "2023-01-27", "close": 58.51, "volume": 2599115.0}, {"date": "2023-01-30", "close": 58.41, "volume": 3953046.0}, {"date": "2023-01-31", "close": 58.81, "volume": 3360666.0}, {"date": "2023-02-01", "close": 58.32, "volume": 5282193.0}, {"date": "2023-02-02", "close": 57.63, "volume": 9676816.0}, {"date": "2023-02-03", "close": 58.3, "volume": 5750011.0}, {"date": "2023-02-06", "close": 57.85, "volume": 5409777.0}, {"date": "2023-02-07", "close": 59.61, "volume": 4831599.0}, {"date": "2023-02-08", "close": 59.47, "volume": 5212568.0}, {"date": "2023-02-09", "close": 59.79, "volume": 4918346.0}, {"date": "2023-02-10", "close": 61.76, "volume": 7372318.0}, {"date": "2023-02-13", "close": 61.83, "volume": 4526171.0}, {"date": "2023-02-14", "close": 62.58, "volume": 5795144.0}, {"date": "2023-02-15", "close": 62.46, "volume": 6946412.0}, {"date": "2023-02-16", "close": 61.9, "volume": 5075158.0}, {"date": "2023-02-17", "close": 60.66, "volume": 5071012.0}, {"date": "2023-02-21", "close": 60.07, "volume": 3071355.0}, {"date": "2023-02-22", "close": 58.95, "volume": 4332574.0}, {"date": "2023-02-23", "close": 60.26, "volume": 4144024.0}, {"date": "2023-02-24", "close": 60.63, "volume": 5069046.0}, {"date": "2023-02-27", "close": 61.2, "volume": 4710210.0}, {"date": "2023-02-28", "close": 60.77, "volume": 5055244.0}, {"date": "2023-03-01", "close": 61.94, "volume": 4300198.0}, {"date": "2023-03-02", "close": 62.42, "volume": 4041439.0}, {"date": "2023-03-03", "close": 62.3, "volume": 4237293.0}, {"date": "2023-03-06", "close": 62.57, "volume": 3306147.0}, {"date": "2023-03-07", "close": 61.6, "volume": 3146586.0}, {"date": "2023-03-08", "close": 61.37, "volume": 2837335.0}, {"date": "2023-03-09", "close": 60.66, "volume": 3348425.0}, {"date": "2023-03-10", "close": 60.36, "volume": 4493262.0}, {"date": "2023-03-13", "close": 59.1, "volume": 6706667.0}, {"date": "2023-03-14", "close": 59.4, "volume": 4932262.0}, {"date": "2023-03-15", "close": 55.55, "volume": 11421320.0}, {"date": "2023-03-16", "close": 54.64, "volume": 12526150.0}, {"date": "2023-03-17", "close": 53.95, "volume": 8845638.0}, {"date": "2023-03-20", "close": 55.24, "volume": 5500597.0}, {"date": "2023-03-21", "close": 57.12, "volume": 7023901.0}, {"date": "2023-03-22", "close": 56.85, "volume": 7104574.0}, {"date": "2023-03-23", "close": 55.97, "volume": 7506495.0}, {"date": "2023-03-24", "close": 54.57, "volume": 9647766.0}, {"date": "2023-03-27", "close": 55.84, "volume": 4769003.0}, {"date": "2023-03-28", "close": 56.17, "volume": 5304799.0}, {"date": "2023-03-29", "close": 57.12, "volume": 3250394.0}, {"date": "2023-03-30", "close": 57.94, "volume": 3522244.0}, {"date": "2023-03-31", "close": 57.54, "volume": 5167569.0}, {"date": "2023-04-03", "close": 60.51, "volume": 7789641.0}, {"date": "2023-04-04", "close": 59.5, "volume": 5158938.0}, {"date": "2023-04-05", "close": 59.87, "volume": 3738038.0}, {"date": "2023-04-06", "close": 60.57, "volume": 4338182.0}, {"date": "2023-04-10", "close": 60.8, "volume": 2851074.0}, {"date": "2023-04-11", "close": 60.78, "volume": 3807005.0}, {"date": "2023-04-12", "close": 61.38, "volume": 4039765.0}, {"date": "2023-04-13", "close": 62.07, "volume": 3582535.0}, {"date": "2023-04-14", "close": 62.06, "volume": 3596442.0}, {"date": "2023-04-17", "close": 61.49, "volume": 3913338.0}, {"date": "2023-04-18", "close": 61.91, "volume": 3430240.0}, {"date": "2023-04-19", "close": 61.5, "volume": 3729779.0}, {"date": "2023-04-20", "close": 61.65, "volume": 4531069.0}, {"date": "2023-04-21", "close": 61.46, "volume": 3703752.0}, {"date": "2023-04-24", "close": 62.0, "volume": 3193965.0}, {"date": "2023-04-25", "close": 60.71, "volume": 4815114.0}, {"date": "2023-04-26", "close": 60.49, "volume": 3463368.0}, {"date": "2023-04-27", "close": 60.68, "volume": 4111200.0}, {"date": "2023-04-28", "close": 61.98, "volume": 4411813.0}, {"date": "2023-05-01", "close": 61.38, "volume": 2492270.0}, {"date": "2023-05-02", "close": 59.25, "volume": 8409357.0}, {"date": "2023-05-03", "close": 58.52, "volume": 6056727.0}, {"date": "2023-05-04", "close": 59.34, "volume": 6873805.0}, {"date": "2023-05-05", "close": 61.13, "volume": 4957648.0}, {"date": "2023-05-08", "close": 60.86, "volume": 4120153.0}, {"date": "2023-05-09", "close": 60.84, "volume": 3929929.0}, {"date": "2023-05-10", "close": 61.0, "volume": 3668686.0}, {"date": "2023-05-11", "close": 60.34, "volume": 3202373.0}, {"date": "2023-05-12", "close": 60.36, "volume": 3007570.0}, {"date": "2023-05-15", "close": 60.92, "volume": 2691564.0}, {"date": "2023-05-16", "close": 59.91, "volume": 3547073.0}, {"date": "2023-05-17", "close": 60.79, "volume": 3782456.0}, {"date": "2023-05-18", "close": 60.06, "volume": 5674548.0}, {"date": "2023-05-19", "close": 60.42, "volume": 3615164.0}, {"date": "2023-05-22", "close": 60.03, "volume": 2964172.0}, {"date": "2023-05-23", "close": 60.36, "volume": 3265973.0}, {"date": "2023-05-24", "close": 59.54, "volume": 4587894.0}, {"date": "2023-05-25", "close": 58.39, "volume": 5200606.0}, {"date": "2023-05-26", "close": 58.78, "volume": 3448964.0}, {"date": "2023-05-30", "close": 57.49, "volume": 3343556.0}, {"date": "2023-05-31", "close": 56.0, "volume": 6159243.0}, {"date": "2023-06-01", "close": 57.09, "volume": 4418013.0}, {"date": "2023-06-02", "close": 58.26, "volume": 4469082.0}, {"date": "2023-06-05", "close": 57.71, "volume": 4556609.0}, {"date": "2023-06-06", "close": 57.7, "volume": 5449934.0}, {"date": "2023-06-07", "close": 58.2, "volume": 6636455.0}, {"date": "2023-06-08", "close": 58.84, "volume": 6165899.0}, {"date": "2023-06-09", "close": 58.43, "volume": 3693359.0}, {"date": "2023-06-12", "close": 57.82, "volume": 4920785.0}, {"date": "2023-06-13", "close": 58.39, "volume": 5433135.0}, {"date": "2023-06-14", "close": 59.36, "volume": 7493266.0}, {"date": "2023-06-15", "close": 60.68, "volume": 8191054.0}, {"date": "2023-06-16", "close": 60.35, "volume": 6410520.0}, {"date": "2023-06-20", "close": 60.33, "volume": 4645056.0}, {"date": "2023-06-21", "close": 60.75, "volume": 4866331.0}, {"date": "2023-06-22", "close": 60.09, "volume": 3548701.0}, {"date": "2023-06-23", "close": 59.6, "volume": 4421843.0}, {"date": "2023-06-26", "close": 60.2, "volume": 3074750.0}, {"date": "2023-06-27", "close": 59.94, "volume": 3459483.0}, {"date": "2023-06-28", "close": 59.64, "volume": 3701046.0}, {"date": "2023-06-29", "close": 59.85, "volume": 3848775.0}, {"date": "2023-06-30", "close": 60.38, "volume": 4458981.0}, {"date": "2023-07-03", "close": 60.86, "volume": 3121855.0}, {"date": "2023-07-05", "close": 59.86, "volume": 4406581.0}, {"date": "2023-07-06", "close": 58.53, "volume": 4478856.0}, {"date": "2023-07-07", "close": 59.65, "volume": 4802897.0}, {"date": "2023-07-10", "close": 59.92, "volume": 3409529.0}, {"date": "2023-07-11", "close": 60.87, "volume": 4291898.0}, {"date": "2023-07-12", "close": 61.79, "volume": 4888022.0}, {"date": "2023-07-13", "close": 62.11, "volume": 5043050.0}, {"date": "2023-07-14", "close": 60.68, "volume": 6420971.0}, {"date": "2023-07-17", "close": 60.81, "volume": 5324870.0}, {"date": "2023-07-18", "close": 61.04, "volume": 5030586.0}, {"date": "2023-07-19", "close": 61.73, "volume": 4085140.0}, {"date": "2023-07-20", "close": 62.6, "volume": 3701146.0}, {"date": "2023-07-21", "close": 62.97, "volume": 4425165.0}, {"date": "2023-07-24", "close": 63.38, "volume": 5758797.0}, {"date": "2023-07-25", "close": 63.03, "volume": 4895979.0}, {"date": "2023-07-26", "close": 62.62, "volume": 4484023.0}, {"date": "2023-07-27", "close": 60.8, "volume": 7348255.0}, {"date": "2023-07-28", "close": 60.94, "volume": 3903043.0}, {"date": "2023-07-31", "close": 61.63, "volume": 5239894.0}, {"date": "2023-08-01", "close": 61.02, "volume": 4749446.0}, {"date": "2023-08-02", "close": 59.92, "volume": 5583412.0}, {"date": "2023-08-03", "close": 60.59, "volume": 4607290.0}, {"date": "2023-08-04", "close": 61.15, "volume": 4267497.0}, {"date": "2023-08-07", "close": 61.44, "volume": 3972654.0}, {"date": "2023-08-08", "close": 61.68, "volume": 3694454.0}, {"date": "2023-08-09", "close": 62.52, "volume": 4999187.0}, {"date": "2023-08-10", "close": 62.32, "volume": 3763521.0}, {"date": "2023-08-11", "close": 62.42, "volume": 4513205.0}, {"date": "2023-08-14", "close": 61.56, "volume": 4733411.0}, {"date": "2023-08-15", "close": 60.93, "volume": 4170397.0}, {"date": "2023-08-16", "close": 60.68, "volume": 5011595.0}, {"date": "2023-08-17", "close": 60.99, "volume": 4099843.0}, {"date": "2023-08-18", "close": 61.2, "volume": 3627689.0}, {"date": "2023-08-21", "close": 61.42, "volume": 2906847.0}, {"date": "2023-08-22", "close": 60.93, "volume": 2903838.0}, {"date": "2023-08-23", "close": 60.73, "volume": 2818815.0}, {"date": "2023-08-24", "close": 60.46, "volume": 2915432.0}, {"date": "2023-08-25", "close": 61.03, "volume": 3417173.0}, {"date": "2023-08-28", "close": 61.42, "volume": 2405541.0}, {"date": "2023-08-29", "close": 62.01, "volume": 2925694.0}, {"date": "2023-08-30", "close": 62.24, "volume": 2464087.0}, {"date": "2023-08-31", "close": 62.09, "volume": 3051592.0}, {"date": "2023-09-01", "close": 62.85, "volume": 2924792.0}, {"date": "2023-09-05", "close": 62.85, "volume": 3944605.0}, {"date": "2023-09-06", "close": 63.39, "volume": 3640134.0}, {"date": "2023-09-07", "close": 63.03, "volume": 3041259.0}, {"date": "2023-09-08", "close": 63.2, "volume": 4476333.0}, {"date": "2023-09-11", "close": 63.52, "volume": 4328969.0}, {"date": "2023-09-12", "close": 64.07, "volume": 5717953.0}, {"date": "2023-09-13", "close": 63.93, "volume": 4737805.0}, {"date": "2023-09-14", "close": 65.34, "volume": 7459641.0}, {"date": "2023-09-15", "close": 64.65, "volume": 4787592.0}, {"date": "2023-09-18", "close": 65.23, "volume": 3410816.0}, {"date": "2023-09-19", "close": 65.17, "volume": 5506664.0}, {"date": "2023-09-20", "close": 64.93, "volume": 12779340.0}, {"date": "2023-09-21", "close": 64.46, "volume": 6842505.0}, {"date": "2023-09-22", "close": 64.52, "volume": 5412388.0}, {"date": "2023-09-25", "close": 64.71, "volume": 2845251.0}, {"date": "2023-09-26", "close": 63.91, "volume": 3187826.0}, {"date": "2023-09-27", "close": 64.92, "volume": 5079809.0}, {"date": "2023-09-28", "close": 65.82, "volume": 6326736.0}, {"date": "2023-09-29", "close": 64.38, "volume": 7010794.0}, {"date": "2023-10-02", "close": 63.36, "volume": 5976742.0}, {"date": "2023-10-03", "close": 63.37, "volume": 4414530.0}, {"date": "2023-10-04", "close": 62.04, "volume": 8040217.0}, {"date": "2023-10-05", "close": 62.66, "volume": 5707383.0}, {"date": "2023-10-06", "close": 64.53, "volume": 6938644.0}, {"date": "2023-10-09", "close": 66.12, "volume": 7330905.0}, {"date": "2023-10-10", "close": 66.48, "volume": 5700124.0}, {"date": "2023-10-11", "close": 66.35, "volume": 6390396.0}, {"date": "2023-10-12", "close": 66.54, "volume": 5893114.0}, {"date": "2023-10-13", "close": 67.38, "volume": 8064370.0}, {"date": "2023-10-16", "close": 68.11, "volume": 5770166.0}, {"date": "2023-10-17", "close": 68.48, "volume": 6255736.0}, {"date": "2023-10-18", "close": 68.49, "volume": 6260077.0}, {"date": "2023-10-19", "close": 68.1, "volume": 6302041.0}, {"date": "2023-10-20", "close": 67.05, "volume": 5387530.0}, {"date": "2023-10-23", "close": 67.07, "volume": 9927224.0}, {"date": "2023-10-24", "close": 66.67, "volume": 6852836.0}, {"date": "2023-10-25", "close": 66.86, "volume": 4833452.0}, {"date": "2023-10-26", "close": 66.22, "volume": 6078993.0}, {"date": "2023-10-27", "close": 66.36, "volume": 6047687.0}, {"date": "2023-10-30", "close": 66.09, "volume": 5004480.0}, {"date": "2023-10-31", "close": 65.14, "volume": 8911754.0}, {"date": "2023-11-01", "close": 65.39, "volume": 6488388.0}, {"date": "2023-11-02", "close": 68.55, "volume": 6577759.0}, {"date": "2023-11-03", "close": 66.14, "volume": 6737517.0}, {"date": "2023-11-06", "close": 66.83, "volume": 4441875.0}, {"date": "2023-11-07", "close": 65.49, "volume": 4288852.0}, {"date": "2023-11-08", "close": 64.42, "volume": 6552348.0}, {"date": "2023-11-09", "close": 64.81, "volume": 4520192.0}, {"date": "2023-11-10", "close": 65.6, "volume": 4183932.0}, {"date": "2023-11-13", "close": 66.04, "volume": 3929212.0}, {"date": "2023-11-14", "close": 66.37, "volume": 3706054.0}, {"date": "2023-11-15", "close": 65.95, "volume": 3920916.0}, {"date": "2023-11-16", "close": 64.6, "volume": 5498582.0}, {"date": "2023-11-17", "close": 65.87, "volume": 4783860.0}, {"date": "2023-11-20", "close": 66.68, "volume": 4445579.0}, {"date": "2023-11-21", "close": 66.52, "volume": 3786288.0}, {"date": "2023-11-22", "close": 65.42, "volume": 6170963.0}, {"date": "2023-11-24", "close": 65.99, "volume": 2036330.0}, {"date": "2023-11-27", "close": 65.81, "volume": 3559317.0}, {"date": "2023-11-28", "close": 66.0, "volume": 3074245.0}, {"date": "2023-11-29", "close": 65.85, "volume": 7969490.0}, {"date": "2023-11-30", "close": 65.8, "volume": 6604567.0}, {"date": "2023-12-01", "close": 65.43, "volume": 6554278.0}, {"date": "2023-12-04", "close": 64.89, "volume": 6188176.0}, {"date": "2023-12-05", "close": 64.16, "volume": 6521106.0}, {"date": "2023-12-06", "close": 63.05, "volume": 6464874.0}, {"date": "2023-12-07", "close": 63.27, "volume": 5329522.0}, {"date": "2023-12-08", "close": 64.14, "volume": 5831511.0}, {"date": "2023-12-11", "close": 63.88, "volume": 4608888.0}, {"date": "2023-12-12", "close": 63.7, "volume": 5417771.0}, {"date": "2023-12-13", "close": 64.22, "volume": 5627025.0}, {"date": "2023-12-14", "close": 65.49, "volume": 6924106.0}, {"date": "2023-12-15", "close": 64.08, "volume": 6033068.0}, {"date": "2023-12-18", "close": 64.71, "volume": 4674660.0}, {"date": "2023-12-19", "close": 65.5, "volume": 4870480.0}, {"date": "2023-12-20", "close": 65.06, "volume": 7623867.0}, {"date": "2023-12-21", "close": 65.65, "volume": 8997217.0}, {"date": "2023-12-22", "close": 65.81, "volume": 3487230.0}, {"date": "2023-12-26", "close": 66.11, "volume": 2649997.0}, {"date": "2023-12-27", "close": 66.13, "volume": 3402886.0}, {"date": "2023-12-28", "close": 65.45, "volume": 3227686.0}, {"date": "2023-12-29", "close": 65.8, "volume": 3041426.0}, {"date": "2024-01-02", "close": 65.91, "volume": 4934145.0}, {"date": "2024-01-03", "close": 66.93, "volume": 4389824.0}, {"date": "2024-01-04", "close": 66.36, "volume": 3420027.0}, {"date": "2024-01-05", "close": 65.73, "volume": 6441927.0}, {"date": "2024-01-08", "close": 64.62, "volume": 8500321.0}, {"date": "2024-01-09", "close": 63.9, "volume": 4761449.0}, {"date": "2024-01-10", "close": 63.07, "volume": 5538011.0}, {"date": "2024-01-11", "close": 63.2, "volume": 6864320.0}, {"date": "2024-01-12", "close": 63.8, "volume": 4422731.0}, {"date": "2024-01-16", "close": 61.76, "volume": 5960886.0}, {"date": "2024-01-17", "close": 61.04, "volume": 5755790.0}, {"date": "2024-01-18", "close": 61.35, "volume": 6001278.0}, {"date": "2024-01-19", "close": 61.11, "volume": 3884440.0}, {"date": "2024-01-22", "close": 61.18, "volume": 4857336.0}, {"date": "2024-01-23", "close": 61.15, "volume": 3955206.0}, {"date": "2024-01-24", "close": 61.46, "volume": 5382358.0}, {"date": "2024-01-25", "close": 62.49, "volume": 5787649.0}, {"date": "2024-01-26", "close": 63.17, "volume": 5348091.0}, {"date": "2024-01-29", "close": 63.41, "volume": 4660680.0}, {"date": "2024-01-30", "close": 63.89, "volume": 4431459.0}, {"date": "2024-01-31", "close": 62.91, "volume": 6776727.0}, {"date": "2024-02-01", "close": 64.08, "volume": 10950790.0}, {"date": "2024-02-02", "close": 63.3, "volume": 5547851.0}, {"date": "2024-02-05", "close": 62.98, "volume": 4426312.0}, {"date": "2024-02-06", "close": 63.65, "volume": 5139418.0}, {"date": "2024-02-07", "close": 63.56, "volume": 4578603.0}, {"date": "2024-02-08", "close": 63.56, "volume": 4720812.0}, {"date": "2024-02-09", "close": 63.74, "volume": 3620567.0}, {"date": "2024-02-12", "close": 64.15, "volume": 4204223.0}, {"date": "2024-02-13", "close": 63.42, "volume": 4707926.0}, {"date": "2024-02-14", "close": 63.43, "volume": 3777604.0}, {"date": "2024-02-15", "close": 63.58, "volume": 5497231.0}, {"date": "2024-02-16", "close": 63.57, "volume": 3977906.0}, {"date": "2024-02-20", "close": 63.62, "volume": 7343288.0}, {"date": "2024-02-21", "close": 64.38, "volume": 6747228.0}, {"date": "2024-02-22", "close": 64.13, "volume": 5172043.0}, {"date": "2024-02-23", "close": 63.93, "volume": 3176388.0}, {"date": "2024-02-26", "close": 63.38, "volume": 6115259.0}, {"date": "2024-02-27", "close": 63.4, "volume": 3225053.0}, {"date": "2024-02-28", "close": 62.58, "volume": 4095859.0}, {"date": "2024-02-29", "close": 62.83, "volume": 2914810.0}, {"date": "2024-03-01", "close": 63.56, "volume": 4818352.0}, {"date": "2024-03-04", "close": 62.85, "volume": 3194123.0}, {"date": "2024-03-05", "close": 62.87, "volume": 3776959.0}, {"date": "2024-03-06", "close": 63.85, "volume": 4168220.0}, {"date": "2024-03-07", "close": 64.25, "volume": 4214556.0}, {"date": "2024-03-08", "close": 64.32, "volume": 2200250.0}, {"date": "2024-03-11", "close": 64.29, "volume": 3219491.0}, {"date": "2024-03-12", "close": 64.51, "volume": 3379014.0}, {"date": "2024-03-13", "close": 65.71, "volume": 4646860.0}, {"date": "2024-03-14", "close": 65.78, "volume": 4606613.0}, {"date": "2024-03-15", "close": 65.86, "volume": 4216901.0}, {"date": "2024-03-18", "close": 66.14, "volume": 3716208.0}, {"date": "2024-03-19", "close": 66.47, "volume": 2776339.0}, {"date": "2024-03-20", "close": 66.93, "volume": 3904170.0}, {"date": "2024-03-21", "close": 66.85, "volume": 4038391.0}, {"date": "2024-03-22", "close": 66.92, "volume": 2962685.0}, {"date": "2024-03-25", "close": 67.42, "volume": 2918439.0}, {"date": "2024-03-26", "close": 66.76, "volume": 3678928.0}, {"date": "2024-03-27", "close": 66.76, "volume": 2813776.0}, {"date": "2024-03-28", "close": 67.04, "volume": 2876269.0}, {"date": "2024-04-01", "close": 67.92, "volume": 3104385.0}, {"date": "2024-04-02", "close": 69.76, "volume": 8048802.0}, {"date": "2024-04-03", "close": 70.09, "volume": 6214206.0}, {"date": "2024-04-04", "close": 70.25, "volume": 5377096.0}, {"date": "2024-04-05", "close": 71.29, "volume": 4968577.0}, {"date": "2024-04-08", "close": 71.82, "volume": 5096694.0}, {"date": "2024-04-09", "close": 71.84, "volume": 4663489.0}, {"date": "2024-04-10", "close": 72.65, "volume": 4666561.0}, {"date": "2024-04-11", "close": 72.66, "volume": 4996448.0}, {"date": "2024-04-12", "close": 72.44, "volume": 7385441.0}, {"date": "2024-04-15", "close": 71.94, "volume": 7277935.0}, {"date": "2024-04-16", "close": 71.06, "volume": 5079860.0}, {"date": "2024-04-17", "close": 71.14, "volume": 4047598.0}, {"date": "2024-04-18", "close": 71.03, "volume": 3862612.0}, {"date": "2024-04-19", "close": 72.07, "volume": 5567990.0}, {"date": "2024-04-22", "close": 72.39, "volume": 3634539.0}, {"date": "2024-04-23", "close": 72.77, "volume": 3239783.0}, {"date": "2024-04-24", "close": 73.13, "volume": 4563871.0}, {"date": "2024-04-25", "close": 73.27, "volume": 4190457.0}, {"date": "2024-04-26", "close": 73.27, "volume": 3880010.0}, {"date": "2024-04-29", "close": 73.12, "volume": 3294253.0}, {"date": "2024-04-30", "close": 71.66, "volume": 4276821.0}, {"date": "2024-05-01", "close": 70.95, "volume": 4957347.0}, {"date": "2024-05-02", "close": 72.11, "volume": 5134479.0}, {"date": "2024-05-03", "close": 72.37, "volume": 4407390.0}, {"date": "2024-05-06", "close": 72.78, "volume": 3585670.0}, {"date": "2024-05-07", "close": 72.97, "volume": 3254813.0}, {"date": "2024-05-08", "close": 72.63, "volume": 3138203.0}, {"date": "2024-05-09", "close": 73.55, "volume": 4173306.0}, {"date": "2024-05-10", "close": 74.09, "volume": 4451030.0}, {"date": "2024-05-13", "close": 74.17, "volume": 3495386.0}, {"date": "2024-05-14", "close": 74.06, "volume": 3327760.0}, {"date": "2024-05-15", "close": 73.3, "volume": 4724607.0}, {"date": "2024-05-16", "close": 71.74, "volume": 5038094.0}, {"date": "2024-05-17", "close": 71.92, "volume": 4790547.0}, {"date": "2024-05-20", "close": 71.59, "volume": 3816758.0}, {"date": "2024-05-21", "close": 71.4, "volume": 2870551.0}, {"date": "2024-05-22", "close": 70.49, "volume": 3504169.0}, {"date": "2024-05-23", "close": 70.37, "volume": 3029329.0}, {"date": "2024-05-24", "close": 70.82, "volume": 2352149.0}, {"date": "2024-05-28", "close": 71.74, "volume": 3078948.0}, {"date": "2024-05-29", "close": 71.45, "volume": 3074933.0}, {"date": "2024-05-30", "close": 71.45, "volume": 4123137.0}, {"date": "2024-05-31", "close": 72.78, "volume": 3739175.0}, {"date": "2024-06-03", "close": 70.81, "volume": 3495760.0}, {"date": "2024-06-04", "close": 70.09, "volume": 3608313.0}, {"date": "2024-06-05", "close": 69.81, "volume": 2345469.0}, {"date": "2024-06-06", "close": 70.25, "volume": 2759238.0}, {"date": "2024-06-07", "close": 69.45, "volume": 2884229.0}, {"date": "2024-06-10", "close": 70.64, "volume": 2629620.0}, {"date": "2024-06-11", "close": 70.29, "volume": 3866629.0}, {"date": "2024-06-12", "close": 70.41, "volume": 4147269.0}, {"date": "2024-06-13", "close": 69.76, "volume": 3555578.0}, {"date": "2024-06-14", "close": 69.0, "volume": 4109381.0}, {"date": "2024-06-17", "close": 69.15, "volume": 5206625.0}, {"date": "2024-06-18", "close": 69.53, "volume": 4162556.0}, {"date": "2024-06-20", "close": 70.03, "volume": 3182240.0}, {"date": "2024-06-21", "close": 69.94, "volume": 3306907.0}, {"date": "2024-06-24", "close": 71.42, "volume": 3661056.0}, {"date": "2024-06-25", "close": 71.55, "volume": 2562124.0}, {"date": "2024-06-26", "close": 70.86, "volume": 4847041.0}, {"date": "2024-06-27", "close": 71.44, "volume": 3650737.0}, {"date": "2024-06-28", "close": 72.18, "volume": 5230189.0}, {"date": "2024-07-01", "close": 72.87, "volume": 3548532.0}, {"date": "2024-07-02", "close": 73.04, "volume": 3041983.0}, {"date": "2024-07-03", "close": 73.01, "volume": 1570244.0}, {"date": "2024-07-05", "close": 73.25, "volume": 3754645.0}, {"date": "2024-07-08", "close": 72.72, "volume": 2492700.0}, {"date": "2024-07-09", "close": 72.58, "volume": 2648559.0}, {"date": "2024-07-10", "close": 72.93, "volume": 1989494.0}, {"date": "2024-07-11", "close": 72.97, "volume": 2302791.0}, {"date": "2024-07-12", "close": 73.08, "volume": 1653098.0}, {"date": "2024-07-15", "close": 72.96, "volume": 2373637.0}, {"date": "2024-07-16", "close": 72.68, "volume": 2527807.0}, {"date": "2024-07-17", "close": 73.28, "volume": 2393805.0}, {"date": "2024-07-18", "close": 73.25, "volume": 4577858.0}, {"date": "2024-07-19", "close": 72.25, "volume": 3878567.0}, {"date": "2024-07-22", "close": 72.21, "volume": 2981050.0}, {"date": "2024-07-23", "close": 71.31, "volume": 2851808.0}, {"date": "2024-07-24", "close": 71.18, "volume": 2800232.0}, {"date": "2024-07-25", "close": 72.09, "volume": 5122833.0}, {"date": "2024-07-26", "close": 72.05, "volume": 2821584.0}, {"date": "2024-07-29", "close": 71.84, "volume": 2222286.0}, {"date": "2024-07-30", "close": 71.97, "volume": 4550720.0}, {"date": "2024-07-31", "close": 73.22, "volume": 4189661.0}, {"date": "2024-08-01", "close": 72.94, "volume": 5673079.0}, {"date": "2024-08-02", "close": 71.68, "volume": 4216225.0}, {"date": "2024-08-05", "close": 69.99, "volume": 5357967.0}, {"date": "2024-08-06", "close": 69.72, "volume": 6474368.0}, {"date": "2024-08-07", "close": 70.66, "volume": 4165650.0}, {"date": "2024-08-08", "close": 71.35, "volume": 2501145.0}, {"date": "2024-08-09", "close": 71.88, "volume": 4546040.0}, {"date": "2024-08-12", "close": 72.42, "volume": 2561235.0}, {"date": "2024-08-13", "close": 72.3, "volume": 2564839.0}, {"date": "2024-08-14", "close": 72.92, "volume": 2422763.0}, {"date": "2024-08-15", "close": 73.17, "volume": 2748558.0}, {"date": "2024-08-16", "close": 72.68, "volume": 3021388.0}, {"date": "2024-08-19", "close": 72.87, "volume": 2706901.0}, {"date": "2024-08-20", "close": 71.4, "volume": 3722995.0}, {"date": "2024-08-21", "close": 71.29, "volume": 2121998.0}, {"date": "2024-08-22", "close": 71.45, "volume": 2094303.0}, {"date": "2024-08-23", "close": 72.43, "volume": 3512937.0}, {"date": "2024-08-26", "close": 73.07, "volume": 2252030.0}, {"date": "2024-08-27", "close": 72.64, "volume": 2693914.0}, {"date": "2024-08-28", "close": 71.95, "volume": 2986711.0}, {"date": "2024-08-29", "close": 72.52, "volume": 2711722.0}, {"date": "2024-08-30", "close": 71.66, "volume": 3847106.0}, {"date": "2024-09-03", "close": 69.38, "volume": 4175894.0}, {"date": "2024-09-04", "close": 68.51, "volume": 5955976.0}, {"date": "2024-09-05", "close": 68.12, "volume": 3320047.0}, {"date": "2024-09-06", "close": 66.91, "volume": 5196362.0}, {"date": "2024-09-09", "close": 67.43, "volume": 4239748.0}, {"date": "2024-09-10", "close": 65.9, "volume": 10275510.0}, {"date": "2024-09-11", "close": 66.21, "volume": 5704505.0}, {"date": "2024-09-12", "close": 66.98, "volume": 5195943.0}, {"date": "2024-09-13", "close": 67.45, "volume": 3318506.0}, {"date": "2024-09-16", "close": 68.06, "volume": 2863064.0}, {"date": "2024-09-17", "close": 68.15, "volume": 3836071.0}, {"date": "2024-09-18", "close": 68.17, "volume": 3039792.0}, {"date": "2024-09-19", "close": 69.17, "volume": 4057702.0}, {"date": "2024-09-20", "close": 68.72, "volume": 3218593.0}, {"date": "2024-09-23", "close": 69.08, "volume": 3656096.0}, {"date": "2024-09-24", "close": 69.41, "volume": 2959174.0}, {"date": "2024-09-25", "close": 68.02, "volume": 3492400.0}, {"date": "2024-09-26", "close": 65.34, "volume": 10901000.0}, {"date": "2024-09-27", "close": 66.11, "volume": 4086283.0}, {"date": "2024-09-30", "close": 65.95, "volume": 7797171.0}, {"date": "2024-10-01", "close": 66.87, "volume": 7269776.0}, {"date": "2024-10-02", "close": 67.82, "volume": 4078640.0}, {"date": "2024-10-03", "close": 68.46, "volume": 3988747.0}, {"date": "2024-10-04", "close": 68.51, "volume": 4340555.0}, {"date": "2024-10-07", "close": 70.23, "volume": 6160842.0}, {"date": "2024-10-08", "close": 68.27, "volume": 4382107.0}, {"date": "2024-10-09", "close": 68.22, "volume": 3572047.0}, {"date": "2024-10-10", "close": 68.84, "volume": 2486917.0}, {"date": "2024-10-11", "close": 68.49, "volume": 2992024.0}, {"date": "2024-10-14", "close": 68.38, "volume": 2516661.0}, {"date": "2024-10-15", "close": 66.08, "volume": 4848618.0}, {"date": "2024-10-16", "close": 66.64, "volume": 4388765.0}, {"date": "2024-10-17", "close": 67.34, "volume": 3925122.0}, {"date": "2024-10-18", "close": 67.04, "volume": 2336306.0}, {"date": "2024-10-21", "close": 67.05, "volume": 3309669.0}, {"date": "2024-10-22", "close": 67.01, "volume": 3070503.0}, {"date": "2024-10-23", "close": 66.53, "volume": 2755717.0}, {"date": "2024-10-24", "close": 66.41, "volume": 3117426.0}, {"date": "2024-10-25", "close": 66.85, "volume": 3356355.0}, {"date": "2024-10-28", "close": 66.04, "volume": 4784845.0}, {"date": "2024-10-29", "close": 65.28, "volume": 3435490.0}, {"date": "2024-10-30", "close": 65.58, "volume": 4035047.0}, {"date": "2024-10-31", "close": 67.55, "volume": 11464930.0}, {"date": "2024-11-01", "close": 67.49, "volume": 8591310.0}, {"date": "2024-11-04", "close": 67.74, "volume": 4849899.0}, {"date": "2024-11-05", "close": 68.22, "volume": 4016691.0}, {"date": "2024-11-06", "close": 68.35, "volume": 7714955.0}, {"date": "2024-11-07", "close": 68.61, "volume": 5233977.0}, {"date": "2024-11-08", "close": 67.06, "volume": 4155931.0}, {"date": "2024-11-11", "close": 66.84, "volume": 4718512.0}, {"date": "2024-11-12", "close": 65.57, "volume": 6833881.0}, {"date": "2024-11-13", "close": 65.48, "volume": 5945070.0}, {"date": "2024-11-14", "close": 65.79, "volume": 5438087.0}, {"date": "2024-11-15", "close": 65.47, "volume": 4349310.0}, {"date": "2024-11-18", "close": 66.32, "volume": 3329354.0}, {"date": "2024-11-19", "close": 65.81, "volume": 2892520.0}, {"date": "2024-11-20", "close": 65.43, "volume": 2743029.0}, {"date": "2024-11-21", "close": 66.27, "volume": 3951162.0}, {"date": "2024-11-22", "close": 66.03, "volume": 3597854.0}, {"date": "2024-11-25", "close": 65.05, "volume": 3328569.0}, {"date": "2024-11-26", "close": 64.79, "volume": 3616911.0}, {"date": "2024-11-27", "close": 64.91, "volume": 3006582.0}, {"date": "2024-11-29", "close": 64.74, "volume": 2225476.0}, {"date": "2024-12-02", "close": 64.34, "volume": 4055621.0}, {"date": "2024-12-03", "close": 65.28, "volume": 3877213.0}, {"date": "2024-12-04", "close": 64.21, "volume": 5089776.0}, {"date": "2024-12-05", "close": 64.35, "volume": 4866267.0}, {"date": "2024-12-06", "close": 63.25, "volume": 5011472.0}, {"date": "2024-12-09", "close": 64.7, "volume": 4651261.0}, {"date": "2024-12-10", "close": 64.38, "volume": 3491490.0}, {"date": "2024-12-11", "close": 64.53, "volume": 3481334.0}, {"date": "2024-12-12", "close": 64.0, "volume": 3859369.0}, {"date": "2024-12-13", "close": 63.54, "volume": 4470658.0}, {"date": "2024-12-16", "close": 62.15, "volume": 4347912.0}, {"date": "2024-12-17", "close": 61.88, "volume": 4892890.0}, {"date": "2024-12-18", "close": 60.63, "volume": 5368474.0}, {"date": "2024-12-19", "close": 60.78, "volume": 5766796.0}, {"date": "2024-12-20", "close": 60.64, "volume": 4317494.0}, {"date": "2024-12-23", "close": 61.16, "volume": 3300496.0}, {"date": "2024-12-24", "close": 61.44, "volume": 1369651.0}, {"date": "2024-12-26", "close": 61.36, "volume": 2288924.0}, {"date": "2024-12-27", "close": 61.69, "volume": 3639761.0}, {"date": "2024-12-30", "close": 61.78, "volume": 3706451.0}, {"date": "2024-12-31", "close": 62.65, "volume": 2955803.0}, {"date": "2025-01-02", "close": 63.1, "volume": 3859596.0}, {"date": "2025-01-03", "close": 64.52, "volume": 5296222.0}, {"date": "2025-01-06", "close": 64.75, "volume": 3840987.0}, {"date": "2025-01-07", "close": 65.93, "volume": 5067591.0}, {"date": "2025-01-08", "close": 64.72, "volume": 5750864.0}, {"date": "2025-01-10", "close": 64.94, "volume": 4352054.0}, {"date": "2025-01-13", "close": 64.96, "volume": 3703069.0}, {"date": "2025-01-14", "close": 65.91, "volume": 4228835.0}, {"date": "2025-01-15", "close": 66.36, "volume": 3459781.0}, {"date": "2025-01-16", "close": 66.45, "volume": 3622189.0}, {"date": "2025-01-17", "close": 66.72, "volume": 3486314.0}, {"date": "2025-01-21", "close": 66.77, "volume": 4715386.0}, {"date": "2025-01-22", "close": 65.95, "volume": 4912864.0}, {"date": "2025-01-23", "close": 66.66, "volume": 3588463.0}, {"date": "2025-01-24", "close": 65.39, "volume": 4915895.0}, {"date": "2025-01-27", "close": 65.14, "volume": 4245483.0}, {"date": "2025-01-28", "close": 64.58, "volume": 3776182.0}, {"date": "2025-01-29", "close": 64.78, "volume": 4246173.0}, {"date": "2025-01-30", "close": 66.65, "volume": 6257910.0}, {"date": "2025-01-31", "close": 65.85, "volume": 5424691.0}, {"date": "2025-02-03", "close": 65.17, "volume": 4841684.0}, {"date": "2025-02-04", "close": 66.63, "volume": 3579851.0}, {"date": "2025-02-05", "close": 66.53, "volume": 3264989.0}, {"date": "2025-02-06", "close": 66.16, "volume": 4125398.0}, {"date": "2025-02-07", "close": 65.89, "volume": 4075314.0}, {"date": "2025-02-10", "close": 66.13, "volume": 4059506.0}, {"date": "2025-02-11", "close": 67.38, "volume": 3529541.0}, {"date": "2025-02-12", "close": 66.76, "volume": 3067602.0}, {"date": "2025-02-13", "close": 67.37, "volume": 2978435.0}, {"date": "2025-02-14", "close": 67.13, "volume": 2934859.0}, {"date": "2025-02-18", "close": 67.82, "volume": 3333484.0}, {"date": "2025-02-19", "close": 67.6, "volume": 2428811.0}, {"date": "2025-02-20", "close": 68.38, "volume": 2806615.0}, {"date": "2025-02-21", "close": 66.7, "volume": 3330231.0}, {"date": "2025-02-24", "close": 66.89, "volume": 2888768.0}, {"date": "2025-02-25", "close": 66.9, "volume": 3070540.0}, {"date": "2025-02-26", "close": 67.4, "volume": 3444804.0}, {"date": "2025-02-27", "close": 67.27, "volume": 4014574.0}, {"date": "2025-02-28", "close": 67.46, "volume": 3989273.0}, {"date": "2025-03-03", "close": 66.46, "volume": 6588422.0}, {"date": "2025-03-04", "close": 66.2, "volume": 9111982.0}, {"date": "2025-03-05", "close": 66.1, "volume": 5766021.0}, {"date": "2025-03-06", "close": 66.01, "volume": 6581395.0}, {"date": "2025-03-07", "close": 66.79, "volume": 4409986.0}, {"date": "2025-03-10", "close": 66.79, "volume": 3789404.0}, {"date": "2025-03-11", "close": 66.81, "volume": 4796329.0}, {"date": "2025-03-12", "close": 67.38, "volume": 5156506.0}, {"date": "2025-03-13", "close": 67.74, "volume": 8866538.0}, {"date": "2025-03-14", "close": 68.77, "volume": 3572376.0}, {"date": "2025-03-17", "close": 70.1, "volume": 5917752.0}, {"date": "2025-03-18", "close": 70.97, "volume": 5306929.0}, {"date": "2025-03-19", "close": 71.52, "volume": 5026783.0}, {"date": "2025-03-20", "close": 71.95, "volume": 3981937.0}, {"date": "2025-03-21", "close": 71.01, "volume": 3756595.0}, {"date": "2025-03-24", "close": 71.28, "volume": 4392195.0}, {"date": "2025-03-25", "close": 72.03, "volume": 7373463.0}, {"date": "2025-03-26", "close": 73.03, "volume": 8163168.0}, {"date": "2025-03-27", "close": 73.29, "volume": 7774269.0}, {"date": "2025-03-28", "close": 72.73, "volume": 6539155.0}, {"date": "2025-03-31", "close": 73.28, "volume": 6126727.0}, {"date": "2025-04-01", "close": 73.05, "volume": 3645504.0}, {"date": "2025-04-02", "close": 72.72, "volume": 3600782.0}, {"date": "2025-04-03", "close": 69.77, "volume": 7322295.0}, {"date": "2025-04-04", "close": 64.13, "volume": 9977728.0}, {"date": "2025-04-07", "close": 62.32, "volume": 14908210.0}, {"date": "2025-04-08", "close": 59.75, "volume": 9287024.0}, {"date": "2025-04-09", "close": 63.89, "volume": 11990500.0}, {"date": "2025-04-10", "close": 59.78, "volume": 12826950.0}, {"date": "2025-04-11", "close": 62.09, "volume": 8669771.0}, {"date": "2025-04-14", "close": 62.54, "volume": 4860450.0}, {"date": "2025-04-15", "close": 62.78, "volume": 4072956.0}, {"date": "2025-04-16", "close": 64.03, "volume": 6013438.0}, {"date": "2025-04-17", "close": 65.04, "volume": 4512623.0}, {"date": "2025-04-21", "close": 64.65, "volume": 4498725.0}, {"date": "2025-04-22", "close": 65.17, "volume": 5567277.0}, {"date": "2025-04-23", "close": 64.51, "volume": 5767795.0}, {"date": "2025-04-24", "close": 65.05, "volume": 5482284.0}, {"date": "2025-04-25", "close": 65.86, "volume": 3601469.0}, {"date": "2025-04-28", "close": 66.02, "volume": 3709483.0}, {"date": "2025-04-29", "close": 65.51, "volume": 2991794.0}, {"date": "2025-04-30", "close": 64.48, "volume": 4663505.0}, {"date": "2025-05-01", "close": 64.8, "volume": 3931960.0}, {"date": "2025-05-02", "close": 66.64, "volume": 6608961.0}, {"date": "2025-05-05", "close": 65.12, "volume": 4346845.0}, {"date": "2025-05-06", "close": 65.1, "volume": 3867828.0}, {"date": "2025-05-07", "close": 65.05, "volume": 3616908.0}, {"date": "2025-05-08", "close": 65.08, "volume": 3656209.0}, {"date": "2025-05-09", "close": 66.15, "volume": 4584444.0}, {"date": "2025-05-12", "close": 66.38, "volume": 5277867.0}, {"date": "2025-05-13", "close": 67.61, "volume": 3697647.0}, {"date": "2025-05-14", "close": 67.09, "volume": 3339258.0}, {"date": "2025-05-15", "close": 67.39, "volume": 2670456.0}, {"date": "2025-05-16", "close": 66.62, "volume": 2625611.0}, {"date": "2025-05-19", "close": 66.67, "volume": 2752064.0}, {"date": "2025-05-20", "close": 66.62, "volume": 2523059.0}, {"date": "2025-05-21", "close": 66.36, "volume": 3101958.0}, {"date": "2025-05-22", "close": 65.95, "volume": 3484752.0}, {"date": "2025-05-23", "close": 66.3, "volume": 3064764.0}, {"date": "2025-05-27", "close": 66.69, "volume": 2774978.0}, {"date": "2025-05-28", "close": 66.04, "volume": 3057082.0}, {"date": "2025-05-29", "close": 66.44, "volume": 3492256.0}, {"date": "2025-05-30", "close": 66.22, "volume": 3432207.0}, {"date": "2025-06-02", "close": 67.45, "volume": 3634385.0}, {"date": "2025-06-03", "close": 67.83, "volume": 3432185.0}, {"date": "2025-06-04", "close": 67.27, "volume": 4117510.0}, {"date": "2025-06-05", "close": 67.53, "volume": 3284356.0}, {"date": "2025-06-06", "close": 68.02, "volume": 2795023.0}, {"date": "2025-06-09", "close": 68.26, "volume": 2908913.0}, {"date": "2025-06-10", "close": 70.05, "volume": 4595217.0}, {"date": "2025-06-11", "close": 71.02, "volume": 3906015.0}, {"date": "2025-06-12", "close": 71.44, "volume": 3231367.0}, {"date": "2025-06-13", "close": 72.54, "volume": 5922646.0}, {"date": "2025-06-16", "close": 71.43, "volume": 5708857.0}, {"date": "2025-06-17", "close": 72.33, "volume": 4071060.0}, {"date": "2025-06-18", "close": 72.0, "volume": 4224458.0}, {"date": "2025-06-20", "close": 72.4, "volume": 6469860.0}, {"date": "2025-06-23", "close": 70.84, "volume": 7753101.0}, {"date": "2025-06-24", "close": 70.14, "volume": 6591157.0}, {"date": "2025-06-25", "close": 69.44, "volume": 24488620.0}, {"date": "2025-06-26", "close": 70.99, "volume": 5080697.0}, {"date": "2025-06-27", "close": 70.98, "volume": 3580060.0}, {"date": "2025-06-30", "close": 70.41, "volume": 3423706.0}, {"date": "2025-07-01", "close": 71.19, "volume": 3643017.0}, {"date": "2025-07-02", "close": 72.28, "volume": 3597121.0}, {"date": "2025-07-03", "close": 71.92, "volume": 2413800.0}, {"date": "2025-07-07", "close": 69.82, "volume": 5092511.0}, {"date": "2025-07-08", "close": 71.26, "volume": 3807577.0}, {"date": "2025-07-09", "close": 71.73, "volume": 4346735.0}, {"date": "2025-07-10", "close": 72.3, "volume": 3638972.0}, {"date": "2025-07-11", "close": 72.3, "volume": 4603726.0}, {"date": "2025-07-14", "close": 71.1, "volume": 4542167.0}, {"date": "2025-07-15", "close": 70.4, "volume": 3618629.0}, {"date": "2025-07-16", "close": 70.67, "volume": 4132461.0}, {"date": "2025-07-17", "close": 70.34, "volume": 3733843.0}, {"date": "2025-07-18", "close": 70.28, "volume": 5241005.0}, {"date": "2025-07-21", "close": 70.32, "volume": 3366709.0}, {"date": "2025-07-22", "close": 71.15, "volume": 4167670.0}, {"date": "2025-07-23", "close": 72.76, "volume": 4757227.0}, {"date": "2025-07-24", "close": 72.38, "volume": 4769028.0}, {"date": "2025-07-25", "close": 71.99, "volume": 2571836.0}, {"date": "2025-07-28", "close": 72.21, "volume": 2910278.0}, {"date": "2025-07-29", "close": 73.11, "volume": 3918331.0}, {"date": "2025-07-30", "close": 71.72, "volume": 5331043.0}, {"date": "2025-07-31", "close": 72.21, "volume": 5348633.0}, {"date": "2025-08-01", "close": 72.0, "volume": 5434229.0}, {"date": "2025-08-04", "close": 71.85, "volume": 4017737.0}, {"date": "2025-08-05", "close": 72.4, "volume": 3262988.0}, {"date": "2025-08-06", "close": 72.24, "volume": 4584369.0}, {"date": "2025-08-07", "close": 71.37, "volume": 4783296.0}, {"date": "2025-08-08", "close": 71.65, "volume": 3839749.0}, {"date": "2025-08-11", "close": 71.41, "volume": 2210076.0}, {"date": "2025-08-12", "close": 72.25, "volume": 2558422.0}, {"date": "2025-08-13", "close": 72.75, "volume": 3854411.0}, {"date": "2025-08-14", "close": 72.64, "volume": 3245362.0}, {"date": "2025-08-15", "close": 71.85, "volume": 3238366.0}, {"date": "2025-08-18", "close": 71.51, "volume": 3074545.0}, {"date": "2025-08-19", "close": 71.45, "volume": 2297741.0}, {"date": "2025-08-20", "close": 72.09, "volume": 3761960.0}, {"date": "2025-08-21", "close": 72.49, "volume": 3056227.0}, {"date": "2025-08-22", "close": 73.32, "volume": 2424350.0}, {"date": "2025-08-25", "close": 73.82, "volume": 2545281.0}, {"date": "2025-08-26", "close": 73.66, "volume": 2616723.0}, {"date": "2025-08-27", "close": 73.71, "volume": 2824972.0}, {"date": "2025-08-28", "close": 73.93, "volume": 1964386.0}, {"date": "2025-08-29", "close": 73.88, "volume": 1874322.0}, {"date": "2025-09-02", "close": 73.79, "volume": 3451096.0}, {"date": "2025-09-03", "close": 72.74, "volume": 4571070.0}, {"date": "2025-09-04", "close": 72.31, "volume": 3748380.0}, {"date": "2025-09-05", "close": 71.6, "volume": 4092063.0}, {"date": "2025-09-08", "close": 71.71, "volume": 3098386.0}, {"date": "2025-09-09", "close": 71.92, "volume": 4984157.0}, {"date": "2025-09-10", "close": 72.65, "volume": 5125610.0}, {"date": "2025-09-11", "close": 72.02, "volume": 5157997.0}, {"date": "2025-09-12", "close": 71.34, "volume": 5359951.0}, {"date": "2025-09-15", "close": 71.67, "volume": 4929157.0}, {"date": "2025-09-16", "close": 72.33, "volume": 6829836.0}, {"date": "2025-09-17", "close": 71.41, "volume": 6611488.0}, {"date": "2025-09-18", "close": 71.44, "volume": 3812531.0}, {"date": "2025-09-19", "close": 70.79, "volume": 3847047.0}, {"date": "2025-09-22", "close": 71.05, "volume": 3547786.0}, {"date": "2025-09-23", "close": 71.54, "volume": 4617477.0}, {"date": "2025-09-24", "close": 72.12, "volume": 3943630.0}, {"date": "2025-09-25", "close": 72.89, "volume": 4232373.0}, {"date": "2025-09-26", "close": 73.4, "volume": 4229643.0}, {"date": "2025-09-29", "close": 72.45, "volume": 4297842.0}, {"date": "2025-09-30", "close": 71.53, "volume": 4340691.0}, {"date": "2025-10-01", "close": 72.43, "volume": 3664380.0}, {"date": "2025-10-02", "close": 71.77, "volume": 3710472.0}, {"date": "2025-10-03", "close": 73.21, "volume": 4230749.0}, {"date": "2025-10-06", "close": 74.27, "volume": 4018859.0}, {"date": "2025-10-07", "close": 74.91, "volume": 4000764.0}, {"date": "2025-10-08", "close": 74.12, "volume": 3343414.0}, {"date": "2025-10-09", "close": 73.53, "volume": 3716811.0}, {"date": "2025-10-10", "close": 71.42, "volume": 4356906.0}, {"date": "2025-10-13", "close": 72.09, "volume": 2649090.0}, {"date": "2025-10-14", "close": 71.65, "volume": 2318093.0}, {"date": "2025-10-15", "close": 71.88, "volume": 2473845.0}, {"date": "2025-10-16", "close": 71.37, "volume": 3889645.0}, {"date": "2025-10-17", "close": 72.59, "volume": 3655692.0}, {"date": "2025-10-20", "close": 72.82, "volume": 4213849.0}, {"date": "2025-10-21", "close": 72.67, "volume": 3310152.0}, {"date": "2025-10-22", "close": 74.54, "volume": 4081699.0}, {"date": "2025-10-23", "close": 75.72, "volume": 5457516.0}, {"date": "2025-10-24", "close": 75.84, "volume": 5347958.0}, {"date": "2025-10-27", "close": 75.51, "volume": 4089329.0}, {"date": "2025-10-28", "close": 75.07, "volume": 4083949.0}, {"date": "2025-10-29", "close": 75.55, "volume": 6587149.0}, {"date": "2025-10-30", "close": 74.73, "volume": 6170798.0}, {"date": "2025-10-31", "close": 74.92, "volume": 5353128.0}, {"date": "2025-11-03", "close": 74.39, "volume": 3788745.0}, {"date": "2025-11-04", "close": 73.74, "volume": 3762097.0}, {"date": "2025-11-05", "close": 74.61, "volume": 3703155.0}, {"date": "2025-11-06", "close": 74.22, "volume": 4146631.0}, {"date": "2025-11-07", "close": 75.59, "volume": 3630586.0}, {"date": "2025-11-10", "close": 76.56, "volume": 4293402.0}, {"date": "2025-11-11", "close": 77.01, "volume": 4132390.0}, {"date": "2025-11-12", "close": 76.41, "volume": 3912880.0}, {"date": "2025-11-13", "close": 75.92, "volume": 4360533.0}, {"date": "2025-11-14", "close": 75.76, "volume": 4219442.0}, {"date": "2025-11-17", "close": 75.4, "volume": 4304263.0}, {"date": "2025-11-18", "close": 75.31, "volume": 5506234.0}, {"date": "2025-11-19", "close": 73.67, "volume": 5737472.0}, {"date": "2025-11-20", "close": 73.21, "volume": 4992140.0}, {"date": "2025-11-21", "close": 73.27, "volume": 4574428.0}, {"date": "2025-11-24", "close": 73.23, "volume": 3535462.0}, {"date": "2025-11-25", "close": 72.8, "volume": 5421724.0}, {"date": "2025-11-26", "close": 73.41, "volume": 3504885.0}, {"date": "2025-11-28", "close": 73.77, "volume": 1682586.0}, {"date": "2025-12-01", "close": 74.31, "volume": 3304283.0}, {"date": "2025-12-02", "close": 73.96, "volume": 3716093.0}, {"date": "2025-12-03", "close": 75.12, "volume": 3818739.0}, {"date": "2025-12-04", "close": 74.5, "volume": 3698887.0}, {"date": "2025-12-05", "close": 73.01, "volume": 4610019.0}, {"date": "2025-12-08", "close": 72.7, "volume": 3781087.0}, {"date": "2025-12-09", "close": 72.55, "volume": 2714033.0}, {"date": "2025-12-10", "close": 72.88, "volume": 3396839.0}, {"date": "2025-12-11", "close": 72.86, "volume": 3556691.0}, {"date": "2025-12-12", "close": 72.33, "volume": 3693241.0}, {"date": "2025-12-15", "close": 72.23, "volume": 3934013.0}, {"date": "2025-12-16", "close": 70.46, "volume": 5381812.0}, {"date": "2025-12-17", "close": 71.55, "volume": 4871136.0}, {"date": "2025-12-18", "close": 71.31, "volume": 5264853.0}, {"date": "2025-12-19", "close": 72.02, "volume": 5581282.0}, {"date": "2025-12-22", "close": 72.58, "volume": 3543242.0}, {"date": "2025-12-23", "close": 73.07, "volume": 2421211.0}, {"date": "2025-12-24", "close": 72.84, "volume": 1021045.0}, {"date": "2025-12-26", "close": 72.81, "volume": 1580789.0}, {"date": "2025-12-29", "close": 73.12, "volume": 2633258.0}, {"date": "2025-12-30", "close": 73.83, "volume": 3483060.0}, {"date": "2025-12-31", "close": 73.48, "volume": 1638425.0}, {"date": "2026-01-02", "close": 75.44, "volume": 5611422.0}, {"date": "2026-01-05", "close": 75.03, "volume": 6526263.0}, {"date": "2026-01-06", "close": 72.9, "volume": 6524139.0}, {"date": "2026-01-07", "close": 71.54, "volume": 4923343.0}, {"date": "2026-01-08", "close": 70.31, "volume": 13092930.0}, {"date": "2026-01-09", "close": 70.83, "volume": 5603032.0}, {"date": "2026-01-12", "close": 71.66, "volume": 4390665.0}, {"date": "2026-01-13", "close": 73.18, "volume": 6483292.0}, {"date": "2026-01-14", "close": 74.35, "volume": 8057858.0}, {"date": "2026-01-15", "close": 73.42, "volume": 4679474.0}, {"date": "2026-01-16", "close": 74.25, "volume": 4157242.0}, {"date": "2026-01-20", "close": 73.11, "volume": 4683944.0}, {"date": "2026-01-21", "close": 73.81, "volume": 5552592.0}, {"date": "2026-01-22", "close": 72.42, "volume": 5011657.0}, {"date": "2026-01-23", "close": 73.75, "volume": 6051606.0}, {"date": "2026-01-26", "close": 73.25, "volume": 5212268.0}, {"date": "2026-01-27", "close": 75.45, "volume": 4796461.0}, {"date": "2026-01-28", "close": 75.79, "volume": 4115581.0}, {"date": "2026-01-29", "close": 77.47, "volume": 10779630.0}, {"date": "2026-01-30", "close": 77.03, "volume": 7081359.0}, {"date": "2026-02-02", "close": 75.73, "volume": 6001816.0}, {"date": "2026-02-03", "close": 77.63, "volume": 8249257.0}, {"date": "2026-02-04", "close": 78.79, "volume": 9608473.0}, {"date": "2026-02-05", "close": 74.63, "volume": 11393480.0}, {"date": "2026-02-06", "close": 75.29, "volume": 8878730.0}, {"date": "2026-02-09", "close": 77.8, "volume": 5594282.0}, {"date": "2026-02-10", "close": 77.9, "volume": 3925844.0}, {"date": "2026-02-11", "close": 80.23, "volume": 6948400.0}, {"date": "2026-02-12", "close": 78.22, "volume": 7351119.0}, {"date": "2026-02-13", "close": 78.77, "volume": 5364745.0}, {"date": "2026-02-17", "close": 77.94, "volume": 4849554.0}, {"date": "2026-02-18", "close": 79.87, "volume": 4644127.0}, {"date": "2026-02-19", "close": 80.38, "volume": 5813380.0}, {"date": "2026-02-20", "close": 79.78, "volume": 5506284.0}, {"date": "2026-02-23", "close": 79.97, "volume": 4549691.0}, {"date": "2026-02-24", "close": 80.78, "volume": 5661084.0}, {"date": "2026-02-25", "close": 82.28, "volume": 7073631.0}, {"date": "2026-02-26", "close": 81.18, "volume": 5770111.0}, {"date": "2026-02-27", "close": 83.51, "volume": 6256238.0}, {"date": "2026-03-02", "close": 84.22, "volume": 9862765.0}, {"date": "2026-03-03", "close": 82.33, "volume": 10666310.0}, {"date": "2026-03-04", "close": 82.7, "volume": 5563757.0}, {"date": "2026-03-05", "close": 82.94, "volume": 6447577.0}, {"date": "2026-03-06", "close": 84.7, "volume": 9924904.0}, {"date": "2026-03-09", "close": 85.59, "volume": 10234440.0}, {"date": "2026-03-10", "close": 85.11, "volume": 8617498.0}, {"date": "2026-03-11", "close": 87.4, "volume": 5776376.0}, {"date": "2026-03-12", "close": 88.36, "volume": 6540509.0}, {"date": "2026-03-13", "close": 89.43, "volume": 7055150.0}, {"date": "2026-03-16", "close": 90.48, "volume": 6492697.0}, {"date": "2026-03-17", "close": 91.97, "volume": 5995570.0}, {"date": "2026-03-18", "close": 92.75, "volume": 7607911.0}, {"date": "2026-03-19", "close": 91.19, "volume": 12395640.0}, {"date": "2026-03-20", "close": 90.44, "volume": 11218070.0}, {"date": "2026-03-23", "close": 90.71, "volume": 12971420.0}, {"date": "2026-03-24", "close": 91.12, "volume": 7487700.0}, {"date": "2026-03-25", "close": 91.88, "volume": 5416926.0}, {"date": "2026-03-26", "close": 92.16, "volume": 6423717.0}, {"date": "2026-03-27", "close": 92.17, "volume": 7221823.0}, {"date": "2026-03-30", "close": 92.74, "volume": 9060849.0}, {"date": "2026-03-31", "close": 93.0, "volume": 11733720.0}, {"date": "2026-04-01", "close": 92.03, "volume": 15524380.0}, {"date": "2026-04-02", "close": 93.1, "volume": 11348930.0}, {"date": "2026-04-06", "close": 93.64, "volume": 4428306.0}, {"date": "2026-04-07", "close": 94.15, "volume": 6946639.0}, {"date": "2026-04-08", "close": 92.01, "volume": 10227870.0}, {"date": "2026-04-09", "close": 91.09, "volume": 6230114.0}, {"date": "2026-04-10", "close": 92.21, "volume": 5423975.0}, {"date": "2026-04-13", "close": 92.6, "volume": 5644268.0}, {"date": "2026-04-14", "close": 91.36, "volume": 5968975.0}, {"date": "2026-04-15", "close": 89.84, "volume": 5400349.0}, {"date": "2026-04-16", "close": 91.5, "volume": 5236613.0}, {"date": "2026-04-17", "close": 87.81, "volume": 11066270.0}, {"date": "2026-04-20", "close": 88.0, "volume": 5159822.0}, {"date": "2026-04-21", "close": 88.66, "volume": 5436690.0}, {"date": "2026-04-22", "close": 89.49, "volume": 3394740.0}, {"date": "2026-04-23", "close": 89.27, "volume": 3379523.0}, {"date": "2026-04-24", "close": 89.13, "volume": 4106620.0}, {"date": "2026-04-27", "close": 86.91, "volume": 19888650.0}, {"date": "2026-04-28", "close": 87.59, "volume": 18897430.0}, {"date": "2026-04-29", "close": 88.91, "volume": 13481750.0}, {"date": "2026-04-30", "close": 90.67, "volume": 9432383.0}, {"date": "2026-05-01", "close": 88.98, "volume": 6315822.0}, {"date": "2026-05-04", "close": 89.26, "volume": 8328574.0}, {"date": "2026-05-05", "close": 89.71, "volume": 9670717.0}, {"date": "2026-05-06", "close": 87.2, "volume": 10634840.0}, {"date": "2026-05-07", "close": 84.24, "volume": 11303700.0}, {"date": "2026-05-08", "close": 83.97, "volume": 5727230.0}, {"date": "2026-05-11", "close": 85.36, "volume": 8268383.0}, {"date": "2026-05-12", "close": 85.35, "volume": 6887671.0}, {"date": "2026-05-13", "close": 84.93, "volume": 6579090.0}, {"date": "2026-05-14", "close": 84.51, "volume": 7039346.0}, {"date": "2026-05-15", "close": 85.36, "volume": 5752508.0}, {"date": "2026-05-18", "close": 88.59, "volume": 5739284.0}, {"date": "2026-05-19", "close": 88.46, "volume": 7458174.0}, {"date": "2026-05-20", "close": 86.72, "volume": 7475147.0}, {"date": "2026-05-21", "close": 86.93, "volume": 5881668.0}, {"date": "2026-05-22", "close": 85.71, "volume": 6490415.0}, {"date": "2026-05-26", "close": 85.03, "volume": 8998668.0}, {"date": "2026-05-27", "close": 83.81, "volume": 9467760.0}, {"date": "2026-05-28", "close": 83.83, "volume": 6374104.0}, {"date": "2026-05-29", "close": 84.12, "volume": 8816787.0}, {"date": "2026-06-01", "close": 85.41, "volume": 8313046.0}, {"date": "2026-06-02", "close": 86.82, "volume": 5617351.0}, {"date": "2026-06-03", "close": 86.77, "volume": 6742872.0}, {"date": "2026-06-04", "close": 86.73, "volume": 8675089.0}, {"date": "2026-06-05", "close": 85.4, "volume": 6272958.0}, {"date": "2026-06-08", "close": 86.65, "volume": 5813845.0}, {"date": "2026-06-09", "close": 85.43, "volume": 4799560.0}, {"date": "2026-06-10", "close": 86.05, "volume": 5381021.0}, {"date": "2026-06-11", "close": 85.85, "volume": 6800757.0}, {"date": "2026-06-12", "close": 85.66, "volume": 7012097.0}, {"date": "2026-06-15", "close": 82.61, "volume": 7745244.0}, {"date": "2026-06-16", "close": 82.25, "volume": 6009574.0}, {"date": "2026-06-17", "close": 80.38, "volume": 6210069.0}, {"date": "2026-06-18", "close": 78.81, "volume": 8160453.0}, {"date": "2026-06-22", "close": 79.66, "volume": 5388813.0}, {"date": "2026-06-23", "close": 79.51, "volume": 5194371.0}, {"date": "2026-06-24", "close": 77.7, "volume": 9529798.0}, {"date": "2026-06-25", "close": 77.33, "volume": 6219048.0}, {"date": "2026-06-26", "close": 76.53, "volume": 4590857.0}, {"date": "2026-06-29", "close": 76.89, "volume": 7909772.0}, {"date": "2026-06-30", "close": 77.54, "volume": 5405965.0}, {"date": "2026-07-01", "close": 76.57, "volume": 6165462.0}, {"date": "2026-07-02", "close": 78.02, "volume": 5453358.0}, {"date": "2026-07-06", "close": 78.14, "volume": 6142932.0}, {"date": "2026-07-07", "close": 81.99, "volume": 9305232.0}, {"date": "2026-07-08", "close": 82.24, "volume": 8064282.0}, {"date": "2026-07-09", "close": 81.4, "volume": 3466594.0}, {"date": "2026-07-10", "close": 82.23, "volume": 3526049.0}, {"date": "2026-07-13", "close": 83.98, "volume": 6092478.0}, {"date": "2026-07-14", "close": 84.41, "volume": 6118029.0}, {"date": "2026-07-15", "close": 84.64, "volume": 6422047.0}, {"date": "2026-07-16", "close": 85.08, "volume": 4740289.0}, {"date": "2026-07-17", "close": 87.32, "volume": 7773933.0}, {"date": "2026-07-20", "close": 86.2, "volume": 7205745.0}, {"date": "2026-07-21", "close": 87.2, "volume": 6069833.0}, {"date": "2026-07-22", "close": 87.77, "volume": 6942512.0}, {"date": "2026-07-23", "close": 87.95, "volume": 6704927.0}, {"date": "2026-07-24", "close": 88.38, "volume": 7202633.0}, {"date": "2026-07-27", "close": 86.37, "volume": 8811553.0}, {"date": "2026-07-28", "close": 86.2, "volume": 7695491.0}, {"date": "2026-07-29", "close": 88.34, "volume": 8491942.0}, {"date": "2026-07-30", "close": 90.51, "volume": 10768730.0}, {"date": "2026-07-31", "close": 91.98, "volume": 7071783.0}, {"date": "2026-08-03", "close": 91.08, "volume": 6532896.0}, {"date": "2026-08-04", "close": 89.84, "volume": 9317217.0}, {"date": "2026-08-05", "close": 87.76, "volume": 6413902.0}, {"date": "2026-08-06", "close": 89.6, "volume": 8303709.0}, {"date": "2026-08-07", "close": 88.5, "volume": 4424768.0}], "refreshing": true}