{"ticker": "SO", "overview": {"cik": "92122", "ticker": "SO", "name": "SOUTHERN CO", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060387", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060384", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381193", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059783", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340057", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054260", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000092122-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-331835", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000092122-26-000060", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051785", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000092122-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000092122-26-000056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000092122-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294114", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293692", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293691", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293690", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293689", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293688", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293686", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293684", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293683", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293682", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293681", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293680", "price_sensitive": false}]}, "description": "SOUTHERN CO trades as SO on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 37 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 5 sales totalling $833.98K. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 833984.6, "net": -833984.6, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "SO", "has_prices": true, "as_of": "2026-08-07", "last": 92.69, "prev_close": 92.9, "change": -0.21000000000000796, "change_pct": -0.002260495156081894, "session_volume": 7708113.0, "vwap_5": 92.99995423900982, "vwap_20": 94.673158029487, "vwap_60": 94.09901963307429, "vwap_250": 92.88211988082473, "high_52w": 99.11, "low_52w": 84.08, "avg_volume_20": 5264323.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-383301", "src": "INSIDERS", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Peter P. Sena III", "who_key": "Sena Peter P III", "role": "Chairman,President & CEO, SNC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 377924.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO sells $378K of SO", "source_url": "https://www.sec.gov/Archives/edgar/data/2023851/000119312526383301/0001193125-26-383301-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-383300", "src": "INSIDERS", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Matthew M. Kim", "who_key": "Kim Matthew M.", "role": "Comptroller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 124418.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $124K of SO", "source_url": "https://www.sec.gov/Archives/edgar/data/2082705/000119312526383300/0001193125-26-383300-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-381193", "src": "INSIDERS", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Matthew M. Kim", "who_key": "Kim Matthew M.", "role": "Comptroller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8845.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $9K of SO", "source_url": "https://www.sec.gov/Archives/edgar/data/2082705/000119312526381193/0001193125-26-381193-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001193125-26-340057", "src": "INSIDERS", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Sterling A. Spainhour Jr.", "who_key": "Spainhour Sterling A Jr.", "role": "EVP & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 313368.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $313K of SO", "source_url": "https://www.sec.gov/Archives/edgar/data/1849295/000119312526340057/0001193125-26-340057-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-331835", "src": "INSIDERS", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Matthew M. Kim", "who_key": "Kim Matthew M.", "role": "Comptroller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9428.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider offloads $9K of SO", "source_url": "https://www.sec.gov/Archives/edgar/data/2082705/000119312526331835/0001193125-26-331835-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0001422849-26-000100", "src": "13DG", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Capital World Investors takes a 5.6% passive stake in SO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000100-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-001157", "src": "13DG", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Southern Co", "who_key": "SOUTHERN CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "SOUTHERN CO takes a 7.42% passive stake in SO", "source_url": "https://www.sec.gov/Archives/edgar/data/92122/0002100119-26-001157-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002397", "src": "13DG", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Southern Co", "who_key": "SOUTHERN CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "SOUTHERN CO adjusts its stake in SO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/92122/0000102909-26-002397-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20033760-T5", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nSouthern Company", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz picks up SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033760.pdf", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "HOUSE-2025-20032211-T126", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "001 - $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Southern Company", "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": "On the Hill: Hon. Valerie Hoyle sells SO ($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": 584083}, {"id": "HOUSE-2025-20030996-T9", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "ST]\nP 08/28/202508/29/2025$15,001 -\n$50,000\nF S: New\nSouthern Company", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds SO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621523}, {"id": "HOUSE-2025-20030282-T22", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nSouthern Company", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827443}, {"id": "HOUSE-2025-20029089-T15", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "[ST] P 04/04/202504/07/2025$1,001 - $15,000\nF S: New\nSouthern Company", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds SO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833203}, {"id": "HOUSE-2024-20026174-T7", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nF S: New\nSouthern Company", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene files a buy in SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026174.pdf", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044883}, {"id": "HOUSE-2025-20032070-T181", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "001 - $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Southern Company", "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": "Hon. Valerie Hoyle adds SO to the portfolio ($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": 1057843}, {"id": "HOUSE-2024-20025799-T98", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "$15,000\nF S: New\nS O: John A. James Children\u2019s Trust\nSouthern Company", "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": "Capitol Hill trade: Hon. John James dumps SO ($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": 1137043}, {"id": "HOUSE-2024-20025680-T16", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nSouthern Company", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224883}, {"id": "HOUSE-2024-20024672-T36", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "00\nF S: New\nS O: Morgan Stanley Active Assets (5)\nDC Southern Company", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224883}, {"id": "HOUSE-2024-20025108-T5", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "[ST]\nP 05/21/202405/21/2024$1,001 - $15,000\nF S: New\nSouthern Company", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene files a buy in SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025108.pdf", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289683}, {"id": "HOUSE-2024-20024984-T9", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "New\nD: Part of my spouse's retirement portfolio.\nSP Southern Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer buys SO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024984.pdf", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357363}, {"id": "HOUSE-2024-20025712-T60", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nSouthern Company", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz sells SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430803}, {"id": "HOUSE-2024-20025719-T116", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": ">\n$200?\nF S: New\nS O: John A. James Children\u2019s Trust\nSouthern Company", "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 buys SO ($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": 1567603}, {"id": "HOUSE-2023-20023816-T83", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "01 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nSouthern Company", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658323}, {"id": "HOUSE-2024-20025712-T59", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nSouthern Company", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738963}, {"id": "HOUSE-2023-20023083-T77", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "F S: New\nS O: John Marshall Collins Rollover IRA\nJT Southern Company", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren offloads SO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810963}, {"id": "HOUSE-2023-20022361-T0", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "/202301/30/2023$1,001 - $15,000\nF S: New\nS O: IRA #2\nSouthern Company", "who": "Hon. Neal Patrick MD, Facs Dunn", "who_key": "Hon. Neal Patrick MD, Facs Dunn", "role": "House \u00b7 FL02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Neal Patrick MD, Facs Dunn sells SO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022361.pdf", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012563}, {"id": "HOUSE-2022-20020828-T66", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "03/16/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nSouthern Company", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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. John Rutherford sells SO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437363}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-178", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "The Southern Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps SO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443923}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-178", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "The Southern Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps SO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443923}, {"id": "SENATE-9d3936645ed44040b148f066e79ae9a7-2", "src": "CONGRESS", "ticker": "SO", "cik": "", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "The Southern Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito trims SO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d393664-5ed4-4040-b148-f066e79ae9a7/", "trade_date": "2017-08-18", "timestamp": "2017-08-18", "mins": 4843603}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000100", "src": "13DG", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Capital World Investors takes a 5.6% passive stake in SO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000100-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-001157", "src": "13DG", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Southern Co", "who_key": "SOUTHERN CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "SOUTHERN CO takes a 7.42% passive stake in SO", "source_url": "https://www.sec.gov/Archives/edgar/data/92122/0002100119-26-001157-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002397", "src": "13DG", "ticker": "SO", "cik": "92122", "company": "Southern Company (The) 2025 Series A Corporate Units", "company_raw": "SOUTHERN CO", "who": "Southern Co", "who_key": "SOUTHERN CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "SOUTHERN CO adjusts its stake in SO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/92122/0000102909-26-002397-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Southern Company (The) 2025 Series A Corporate Units", "new_value": "SOUTHERN CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000092122", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000092122", "applied": 1, "detected_at": "2026-10-27T18:07:45.966896"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SOJF", "new_value": "Southern Company (The) Series 2025A 6.50% Junior Subordinated Notes due March 15, 2085", "effective": "", "evidence": "SOJF is listed again under the same company (Southern Company (The) Series 2025A 6.50% Junior Subordinated Notes due March 15, 2085)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.970327"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SOJE", "new_value": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15, 2060", "effective": "", "evidence": "SOJE is listed again under the same company (Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15, 2060)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.970250"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SOJD", "new_value": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080", "effective": "", "evidence": "SOJD is listed again under the same company (Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.970176"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SOJC", "new_value": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077", "effective": "", "evidence": "SOJC is listed again under the same company (Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.970102"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SOMN", "new_value": "Southern Company (The) 2025 Series A Corporate Units", "effective": "", "evidence": "SOMN is listed again under the same company (Southern Company (The) 2025 Series A Corporate Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.655115"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SO", "new_value": "Southern Company (The) Common Stock", "effective": "", "evidence": "SO is listed again under the same company (Southern Company (The) Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.654828"}]}, "key_people": [{"who": "Peter P. Sena III", "who_key": "Sena Peter P III", "role": "Chairman,President & CEO, SNC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 377924.94, "net": -377924.94, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 377924.94, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2023851/000119312526383301/0001193125-26-383301-index.htm"}], "latest": {"action": "SELL", "amount": 377924.94, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2023851/000119312526383301/0001193125-26-383301-index.htm"}}, {"who": "Sterling A. Spainhour Jr.", "who_key": "Spainhour Sterling A Jr.", "role": "EVP & CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 313368.66, "net": -313368.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 313368.66, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849295/000119312526340057/0001193125-26-340057-index.htm"}], "latest": {"action": "SELL", "amount": 313368.66, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849295/000119312526340057/0001193125-26-340057-index.htm"}}, {"who": "Matthew M. Kim", "who_key": "Kim Matthew M.", "role": "Comptroller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 142691.0, "net": -142691.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124418.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082705/000119312526383300/0001193125-26-383300-index.htm"}, {"action": "SELL", "amount": 8845.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082705/000119312526381193/0001193125-26-381193-index.htm"}, {"action": "SELL", "amount": 9428.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082705/000119312526331835/0001193125-26-331835-index.htm"}], "latest": {"action": "SELL", "amount": 124418.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082705/000119312526383300/0001193125-26-383300-index.htm"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. Neal Patrick MD, Facs Dunn", "who_key": "Hon. Neal Patrick MD, Facs Dunn", "role": "House \u00b7 FL02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022361.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022361.pdf"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2024-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024984.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024984.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 1001.0, "net": 4004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033760.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033760.pdf"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/72c35c48-196f-415b-bbd5-5b9b53f2c8f3/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-07-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d40b2263-32c8-45a7-b1e1-a549953d5c2b/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/56cd23d0-e41f-41a4-9f69-d90722af497a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/72c35c48-196f-415b-bbd5-5b9b53f2c8f3/"}}], "activity": [{"date": "2026-08-06", "net": -313368.66}, {"date": "2026-09-01", "net": -8845.0}, {"date": "2026-09-03", "net": -502342.94}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060387", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060384", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381193", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059783", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340057", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054260", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000092122-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-331835", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000092122-26-000060", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051785", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000092122-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000092122-26-000056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000092122-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294114", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293692", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293691", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293690", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293689", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293688", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293686", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293684", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293683", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293682", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293681", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293680", "price_sensitive": false}], "performance": {"ticker": "SO", "has_prices": true, "summary": {"n": 15, "avg": 0.27289310769183844, "win_rate": 1.0, "best": 0.8467822275353657, "worst": 0.0014044943820224226, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 89.04, "return": 0.040992812219227216}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 92.24, "return": 0.004878577623590665}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 87.22, "return": 0.06271497362990139}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 92.56, "return": 0.0014044943820224226}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 86.93, "return": 0.06626020936385586}, {"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": 89.82, "return": 0.03195279447784463}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 78.04, "return": 0.18772424397744733}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 78.04, "return": 0.18772424397744733}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 79.78, "return": 0.16182000501378788}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 70.05, "return": 0.32319771591720203}, {"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": 68.1, "return": 0.3610866372980911}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 71.38, "return": 0.2985430092462875}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 50.19, "return": 0.8467822275353657}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 52.69, "return": 0.7591573353577529}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 52.69, "return": 0.7591573353577529}]}, "price_series": [{"date": "2016-08-08", "close": 52.69, "volume": 3422088.0}, {"date": "2016-08-09", "close": 52.84, "volume": 4201527.0}, {"date": "2016-08-10", "close": 52.88, "volume": 5831636.0}, {"date": "2016-08-11", "close": 52.32, "volume": 4479838.0}, {"date": "2016-08-12", "close": 52.35, "volume": 3190805.0}, {"date": "2016-08-15", "close": 51.49, "volume": 4122614.0}, {"date": "2016-08-16", "close": 50.96, "volume": 5021242.0}, {"date": "2016-08-17", "close": 51.47, "volume": 21767980.0}, {"date": "2016-08-18", "close": 52.31, "volume": 7694959.0}, {"date": "2016-08-19", "close": 51.96, "volume": 6552814.0}, {"date": "2016-08-22", "close": 52.0, "volume": 4830881.0}, {"date": "2016-08-23", "close": 51.71, "volume": 3655315.0}, {"date": "2016-08-24", "close": 51.79, "volume": 4076789.0}, {"date": "2016-08-25", "close": 51.86, "volume": 4108304.0}, {"date": "2016-08-26", "close": 51.05, "volume": 6109542.0}, {"date": "2016-08-29", "close": 51.34, "volume": 4704973.0}, {"date": "2016-08-30", "close": 50.96, "volume": 5580697.0}, {"date": "2016-08-31", "close": 51.33, "volume": 6173422.0}, {"date": "2016-09-01", "close": 51.18, "volume": 3613416.0}, {"date": "2016-09-02", "close": 51.8, "volume": 3869329.0}, {"date": "2016-09-06", "close": 52.13, "volume": 5491375.0}, {"date": "2016-09-07", "close": 52.22, "volume": 3564509.0}, {"date": "2016-09-08", "close": 52.47, "volume": 4375648.0}, {"date": "2016-09-09", "close": 50.87, "volume": 6410522.0}, {"date": "2016-09-12", "close": 51.96, "volume": 10137040.0}, {"date": "2016-09-13", "close": 51.26, "volume": 7083926.0}, {"date": "2016-09-14", "close": 51.35, "volume": 5147850.0}, {"date": "2016-09-15", "close": 51.46, "volume": 5005345.0}, {"date": "2016-09-16", "close": 51.97, "volume": 16959350.0}, {"date": "2016-09-19", "close": 52.43, "volume": 4464850.0}, {"date": "2016-09-20", "close": 52.14, "volume": 3429054.0}, {"date": "2016-09-21", "close": 53.18, "volume": 4879998.0}, {"date": "2016-09-22", "close": 53.48, "volume": 4134084.0}, {"date": "2016-09-23", "close": 53.53, "volume": 4282665.0}, {"date": "2016-09-26", "close": 53.31, "volume": 4689555.0}, {"date": "2016-09-27", "close": 52.84, "volume": 5774119.0}, {"date": "2016-09-28", "close": 52.7, "volume": 5819733.0}, {"date": "2016-09-29", "close": 52.05, "volume": 5877596.0}, {"date": "2016-09-30", "close": 51.3, "volume": 7048679.0}, {"date": "2016-10-03", "close": 50.72, "volume": 5459095.0}, {"date": "2016-10-04", "close": 49.84, "volume": 10301100.0}, {"date": "2016-10-05", "close": 49.52, "volume": 5617546.0}, {"date": "2016-10-06", "close": 49.43, "volume": 6086926.0}, {"date": "2016-10-07", "close": 49.16, "volume": 5246778.0}, {"date": "2016-10-10", "close": 49.75, "volume": 4510195.0}, {"date": "2016-10-11", "close": 49.41, "volume": 5868609.0}, {"date": "2016-10-12", "close": 50.03, "volume": 5648789.0}, {"date": "2016-10-13", "close": 50.76, "volume": 5275351.0}, {"date": "2016-10-14", "close": 50.56, "volume": 3947826.0}, {"date": "2016-10-17", "close": 50.69, "volume": 3054248.0}, {"date": "2016-10-18", "close": 51.09, "volume": 4333342.0}, {"date": "2016-10-19", "close": 50.73, "volume": 4769812.0}, {"date": "2016-10-20", "close": 50.72, "volume": 3177812.0}, {"date": "2016-10-21", "close": 50.53, "volume": 3342676.0}, {"date": "2016-10-24", "close": 50.85, "volume": 3335112.0}, {"date": "2016-10-25", "close": 50.97, "volume": 3587037.0}, {"date": "2016-10-26", "close": 50.97, "volume": 3983841.0}, {"date": "2016-10-27", "close": 50.76, "volume": 4775123.0}, {"date": "2016-10-28", "close": 50.7, "volume": 5012459.0}, {"date": "2016-10-31", "close": 51.57, "volume": 6497884.0}, {"date": "2016-11-01", "close": 50.48, "volume": 6475753.0}, {"date": "2016-11-02", "close": 50.19, "volume": 6211088.0}, {"date": "2016-11-03", "close": 50.39, "volume": 4428842.0}, {"date": "2016-11-04", "close": 50.11, "volume": 4806575.0}, {"date": "2016-11-07", "close": 50.62, "volume": 6570322.0}, {"date": "2016-11-08", "close": 50.76, "volume": 5677991.0}, {"date": "2016-11-09", "close": 49.22, "volume": 13795160.0}, {"date": "2016-11-10", "close": 47.91, "volume": 11718440.0}, {"date": "2016-11-11", "close": 47.78, "volume": 6955467.0}, {"date": "2016-11-14", "close": 47.63, "volume": 7941904.0}, {"date": "2016-11-15", "close": 48.34, "volume": 5828453.0}, {"date": "2016-11-16", "close": 48.43, "volume": 6999064.0}, {"date": "2016-11-17", "close": 47.5, "volume": 5222508.0}, {"date": "2016-11-18", "close": 47.13, "volume": 5611386.0}, {"date": "2016-11-21", "close": 47.54, "volume": 5330139.0}, {"date": "2016-11-22", "close": 47.6, "volume": 4976635.0}, {"date": "2016-11-23", "close": 47.23, "volume": 4564286.0}, {"date": "2016-11-25", "close": 47.78, "volume": 2486224.0}, {"date": "2016-11-28", "close": 48.31, "volume": 5528627.0}, {"date": "2016-11-29", "close": 48.31, "volume": 7445516.0}, {"date": "2016-11-30", "close": 46.82, "volume": 9663164.0}, {"date": "2016-12-01", "close": 46.59, "volume": 5569131.0}, {"date": "2016-12-02", "close": 46.76, "volume": 4386169.0}, {"date": "2016-12-05", "close": 46.87, "volume": 5009956.0}, {"date": "2016-12-06", "close": 46.93, "volume": 4573156.0}, {"date": "2016-12-07", "close": 47.15, "volume": 5727112.0}, {"date": "2016-12-08", "close": 47.41, "volume": 5520037.0}, {"date": "2016-12-09", "close": 47.94, "volume": 5025251.0}, {"date": "2016-12-12", "close": 48.72, "volume": 5016945.0}, {"date": "2016-12-13", "close": 49.19, "volume": 5554713.0}, {"date": "2016-12-14", "close": 48.48, "volume": 6903822.0}, {"date": "2016-12-15", "close": 48.46, "volume": 6247860.0}, {"date": "2016-12-16", "close": 48.92, "volume": 6843505.0}, {"date": "2016-12-19", "close": 49.09, "volume": 2990634.0}, {"date": "2016-12-20", "close": 49.2, "volume": 2949261.0}, {"date": "2016-12-21", "close": 49.24, "volume": 2837325.0}, {"date": "2016-12-22", "close": 49.36, "volume": 2953374.0}, {"date": "2016-12-23", "close": 49.33, "volume": 1924077.0}, {"date": "2016-12-27", "close": 49.3, "volume": 1992931.0}, {"date": "2016-12-28", "close": 48.9, "volume": 2482225.0}, {"date": "2016-12-29", "close": 49.37, "volume": 2766768.0}, {"date": "2016-12-30", "close": 49.19, "volume": 3484574.0}, {"date": "2017-01-03", "close": 49.04, "volume": 3974441.0}, {"date": "2017-01-04", "close": 48.99, "volume": 3864032.0}, {"date": "2017-01-05", "close": 49.14, "volume": 4844396.0}, {"date": "2017-01-06", "close": 49.01, "volume": 4800167.0}, {"date": "2017-01-09", "close": 48.53, "volume": 4271314.0}, {"date": "2017-01-10", "close": 48.38, "volume": 3569389.0}, {"date": "2017-01-11", "close": 48.74, "volume": 2636435.0}, {"date": "2017-01-12", "close": 49.0, "volume": 3500530.0}, {"date": "2017-01-13", "close": 48.8, "volume": 3590384.0}, {"date": "2017-01-17", "close": 49.69, "volume": 4881707.0}, {"date": "2017-01-18", "close": 49.62, "volume": 3444486.0}, {"date": "2017-01-19", "close": 49.05, "volume": 3738462.0}, {"date": "2017-01-20", "close": 49.06, "volume": 3598528.0}, {"date": "2017-01-23", "close": 48.83, "volume": 3170480.0}, {"date": "2017-01-24", "close": 48.57, "volume": 5507198.0}, {"date": "2017-01-25", "close": 48.49, "volume": 4373384.0}, {"date": "2017-01-26", "close": 48.63, "volume": 3485689.0}, {"date": "2017-01-27", "close": 48.48, "volume": 4255227.0}, {"date": "2017-01-30", "close": 48.66, "volume": 4040938.0}, {"date": "2017-01-31", "close": 49.43, "volume": 5862995.0}, {"date": "2017-02-01", "close": 48.55, "volume": 7546863.0}, {"date": "2017-02-02", "close": 48.98, "volume": 4380447.0}, {"date": "2017-02-03", "close": 48.83, "volume": 3388921.0}, {"date": "2017-02-06", "close": 48.76, "volume": 3145725.0}, {"date": "2017-02-07", "close": 48.77, "volume": 3710450.0}, {"date": "2017-02-08", "close": 49.22, "volume": 3931995.0}, {"date": "2017-02-09", "close": 48.86, "volume": 4827948.0}, {"date": "2017-02-10", "close": 49.05, "volume": 3502558.0}, {"date": "2017-02-13", "close": 49.22, "volume": 3348404.0}, {"date": "2017-02-14", "close": 48.59, "volume": 5319251.0}, {"date": "2017-02-15", "close": 48.35, "volume": 6017473.0}, {"date": "2017-02-16", "close": 48.24, "volume": 5632420.0}, {"date": "2017-02-17", "close": 47.8, "volume": 7118347.0}, {"date": "2017-02-21", "close": 48.28, "volume": 8673292.0}, {"date": "2017-02-22", "close": 48.99, "volume": 7521674.0}, {"date": "2017-02-23", "close": 49.67, "volume": 8940860.0}, {"date": "2017-02-24", "close": 50.5, "volume": 8351144.0}, {"date": "2017-02-27", "close": 50.27, "volume": 4650336.0}, {"date": "2017-02-28", "close": 50.82, "volume": 6668145.0}, {"date": "2017-03-01", "close": 50.06, "volume": 7153278.0}, {"date": "2017-03-02", "close": 50.32, "volume": 5339546.0}, {"date": "2017-03-03", "close": 50.37, "volume": 5752513.0}, {"date": "2017-03-06", "close": 50.24, "volume": 4245231.0}, {"date": "2017-03-07", "close": 50.4, "volume": 4507339.0}, {"date": "2017-03-08", "close": 49.77, "volume": 4324841.0}, {"date": "2017-03-09", "close": 49.5, "volume": 4246931.0}, {"date": "2017-03-10", "close": 49.63, "volume": 5127916.0}, {"date": "2017-03-13", "close": 49.73, "volume": 4232696.0}, {"date": "2017-03-14", "close": 49.88, "volume": 3294214.0}, {"date": "2017-03-15", "close": 50.63, "volume": 4398431.0}, {"date": "2017-03-16", "close": 50.19, "volume": 3785771.0}, {"date": "2017-03-17", "close": 50.67, "volume": 9719953.0}, {"date": "2017-03-20", "close": 50.38, "volume": 3839257.0}, {"date": "2017-03-21", "close": 51.01, "volume": 5945779.0}, {"date": "2017-03-22", "close": 50.73, "volume": 6173875.0}, {"date": "2017-03-23", "close": 50.37, "volume": 8530859.0}, {"date": "2017-03-24", "close": 50.42, "volume": 5248342.0}, {"date": "2017-03-27", "close": 50.3, "volume": 3680437.0}, {"date": "2017-03-28", "close": 50.09, "volume": 5733605.0}, {"date": "2017-03-29", "close": 49.95, "volume": 7637041.0}, {"date": "2017-03-30", "close": 49.67, "volume": 5574192.0}, {"date": "2017-03-31", "close": 49.78, "volume": 6506845.0}, {"date": "2017-04-03", "close": 49.96, "volume": 5177623.0}, {"date": "2017-04-04", "close": 50.02, "volume": 3854853.0}, {"date": "2017-04-05", "close": 50.43, "volume": 3585775.0}, {"date": "2017-04-06", "close": 50.13, "volume": 6301848.0}, {"date": "2017-04-07", "close": 49.69, "volume": 7308638.0}, {"date": "2017-04-10", "close": 49.67, "volume": 5021342.0}, {"date": "2017-04-11", "close": 49.3, "volume": 9535671.0}, {"date": "2017-04-12", "close": 49.66, "volume": 7684800.0}, {"date": "2017-04-13", "close": 49.42, "volume": 5981703.0}, {"date": "2017-04-17", "close": 49.78, "volume": 3201421.0}, {"date": "2017-04-18", "close": 49.97, "volume": 3755650.0}, {"date": "2017-04-19", "close": 49.75, "volume": 3742423.0}, {"date": "2017-04-20", "close": 49.77, "volume": 5218735.0}, {"date": "2017-04-21", "close": 49.98, "volume": 4433216.0}, {"date": "2017-04-24", "close": 50.15, "volume": 4097047.0}, {"date": "2017-04-25", "close": 50.16, "volume": 3176527.0}, {"date": "2017-04-26", "close": 49.97, "volume": 2781083.0}, {"date": "2017-04-27", "close": 50.07, "volume": 2944278.0}, {"date": "2017-04-28", "close": 49.8, "volume": 7684654.0}, {"date": "2017-05-01", "close": 49.59, "volume": 3018217.0}, {"date": "2017-05-02", "close": 49.51, "volume": 4026744.0}, {"date": "2017-05-03", "close": 49.47, "volume": 4202118.0}, {"date": "2017-05-04", "close": 49.79, "volume": 4635346.0}, {"date": "2017-05-05", "close": 50.07, "volume": 4593103.0}, {"date": "2017-05-08", "close": 50.03, "volume": 3817397.0}, {"date": "2017-05-09", "close": 49.98, "volume": 5246085.0}, {"date": "2017-05-10", "close": 49.87, "volume": 5279683.0}, {"date": "2017-05-11", "close": 49.77, "volume": 5507092.0}, {"date": "2017-05-12", "close": 49.87, "volume": 3996403.0}, {"date": "2017-05-15", "close": 49.98, "volume": 3378000.0}, {"date": "2017-05-16", "close": 49.34, "volume": 4477866.0}, {"date": "2017-05-17", "close": 49.64, "volume": 4554634.0}, {"date": "2017-05-18", "close": 49.77, "volume": 4243566.0}, {"date": "2017-05-19", "close": 49.88, "volume": 6325438.0}, {"date": "2017-05-22", "close": 50.01, "volume": 5879779.0}, {"date": "2017-05-23", "close": 50.08, "volume": 5441581.0}, {"date": "2017-05-24", "close": 50.38, "volume": 4069079.0}, {"date": "2017-05-25", "close": 50.5, "volume": 5144234.0}, {"date": "2017-05-26", "close": 50.45, "volume": 3265939.0}, {"date": "2017-05-30", "close": 50.57, "volume": 3848597.0}, {"date": "2017-05-31", "close": 50.61, "volume": 8680872.0}, {"date": "2017-06-01", "close": 50.93, "volume": 5270304.0}, {"date": "2017-06-02", "close": 51.01, "volume": 4994352.0}, {"date": "2017-06-05", "close": 50.81, "volume": 3221670.0}, {"date": "2017-06-06", "close": 50.79, "volume": 3850560.0}, {"date": "2017-06-07", "close": 51.01, "volume": 4475808.0}, {"date": "2017-06-08", "close": 50.74, "volume": 5651673.0}, {"date": "2017-06-09", "close": 50.68, "volume": 3498362.0}, {"date": "2017-06-12", "close": 50.85, "volume": 4967552.0}, {"date": "2017-06-13", "close": 51.06, "volume": 3654052.0}, {"date": "2017-06-14", "close": 51.22, "volume": 4915971.0}, {"date": "2017-06-15", "close": 51.71, "volume": 5185305.0}, {"date": "2017-06-16", "close": 51.53, "volume": 8791457.0}, {"date": "2017-06-19", "close": 51.42, "volume": 4144559.0}, {"date": "2017-06-20", "close": 51.71, "volume": 2723980.0}, {"date": "2017-06-21", "close": 51.2, "volume": 3677964.0}, {"date": "2017-06-22", "close": 50.38, "volume": 5179266.0}, {"date": "2017-06-23", "close": 49.84, "volume": 5480625.0}, {"date": "2017-06-26", "close": 50.1, "volume": 3721083.0}, {"date": "2017-06-27", "close": 49.4, "volume": 4399226.0}, {"date": "2017-06-28", "close": 49.15, "volume": 4316734.0}, {"date": "2017-06-29", "close": 48.29, "volume": 7202787.0}, {"date": "2017-06-30", "close": 47.88, "volume": 5781890.0}, {"date": "2017-07-03", "close": 47.65, "volume": 2804213.0}, {"date": "2017-07-05", "close": 47.42, "volume": 4753579.0}, {"date": "2017-07-06", "close": 47.4, "volume": 4043758.0}, {"date": "2017-07-07", "close": 47.36, "volume": 3421579.0}, {"date": "2017-07-10", "close": 47.28, "volume": 3980145.0}, {"date": "2017-07-11", "close": 47.28, "volume": 3380553.0}, {"date": "2017-07-12", "close": 47.51, "volume": 3439654.0}, {"date": "2017-07-13", "close": 47.12, "volume": 3334550.0}, {"date": "2017-07-14", "close": 47.26, "volume": 3453800.0}, {"date": "2017-07-17", "close": 47.04, "volume": 5190672.0}, {"date": "2017-07-18", "close": 47.12, "volume": 4916655.0}, {"date": "2017-07-19", "close": 47.23, "volume": 3519947.0}, {"date": "2017-07-20", "close": 47.32, "volume": 3315655.0}, {"date": "2017-07-21", "close": 47.88, "volume": 4117093.0}, {"date": "2017-07-24", "close": 47.25, "volume": 4496840.0}, {"date": "2017-07-25", "close": 46.78, "volume": 4010259.0}, {"date": "2017-07-26", "close": 47.4, "volume": 4152680.0}, {"date": "2017-07-27", "close": 47.82, "volume": 4629121.0}, {"date": "2017-07-28", "close": 47.51, "volume": 4262173.0}, {"date": "2017-07-31", "close": 47.93, "volume": 5973099.0}, {"date": "2017-08-01", "close": 48.53, "volume": 8875461.0}, {"date": "2017-08-02", "close": 49.78, "volume": 9066075.0}, {"date": "2017-08-03", "close": 49.36, "volume": 6066269.0}, {"date": "2017-08-04", "close": 48.79, "volume": 5375456.0}, {"date": "2017-08-07", "close": 49.0, "volume": 4051024.0}, {"date": "2017-08-08", "close": 49.12, "volume": 5256304.0}, {"date": "2017-08-09", "close": 48.85, "volume": 5181892.0}, {"date": "2017-08-10", "close": 48.81, "volume": 3314708.0}, {"date": "2017-08-11", "close": 48.42, "volume": 3226968.0}, {"date": "2017-08-14", "close": 48.64, "volume": 3773320.0}, {"date": "2017-08-15", "close": 48.96, "volume": 2914999.0}, {"date": "2017-08-16", "close": 48.99, "volume": 3032966.0}, {"date": "2017-08-17", "close": 47.92, "volume": 3275575.0}, {"date": "2017-08-18", "close": 48.3, "volume": 4852965.0}, {"date": "2017-08-21", "close": 48.29, "volume": 4699622.0}, {"date": "2017-08-22", "close": 47.95, "volume": 4134455.0}, {"date": "2017-08-23", "close": 48.04, "volume": 3223777.0}, {"date": "2017-08-24", "close": 48.02, "volume": 2877765.0}, {"date": "2017-08-25", "close": 48.31, "volume": 3791512.0}, {"date": "2017-08-28", "close": 48.35, "volume": 2549333.0}, {"date": "2017-08-29", "close": 48.18, "volume": 2334275.0}, {"date": "2017-08-30", "close": 48.21, "volume": 2460969.0}, {"date": "2017-08-31", "close": 48.26, "volume": 4325017.0}, {"date": "2017-09-01", "close": 48.26, "volume": 3112787.0}, {"date": "2017-09-05", "close": 49.16, "volume": 6725324.0}, {"date": "2017-09-06", "close": 49.28, "volume": 7280786.0}, {"date": "2017-09-07", "close": 49.95, "volume": 7074831.0}, {"date": "2017-09-08", "close": 50.2, "volume": 5696199.0}, {"date": "2017-09-11", "close": 50.61, "volume": 5297677.0}, {"date": "2017-09-12", "close": 49.56, "volume": 5913543.0}, {"date": "2017-09-13", "close": 49.42, "volume": 4398497.0}, {"date": "2017-09-14", "close": 50.4, "volume": 6167038.0}, {"date": "2017-09-15", "close": 50.64, "volume": 7244756.0}, {"date": "2017-09-18", "close": 50.07, "volume": 3804380.0}, {"date": "2017-09-19", "close": 49.87, "volume": 5110121.0}, {"date": "2017-09-20", "close": 49.45, "volume": 4720980.0}, {"date": "2017-09-21", "close": 49.27, "volume": 3039010.0}, {"date": "2017-09-22", "close": 48.82, "volume": 4155543.0}, {"date": "2017-09-25", "close": 49.03, "volume": 4518274.0}, {"date": "2017-09-26", "close": 48.79, "volume": 3958177.0}, {"date": "2017-09-27", "close": 48.52, "volume": 6622858.0}, {"date": "2017-09-28", "close": 48.94, "volume": 5880763.0}, {"date": "2017-09-29", "close": 49.14, "volume": 7232956.0}, {"date": "2017-10-02", "close": 49.14, "volume": 4478167.0}, {"date": "2017-10-03", "close": 48.79, "volume": 3545636.0}, {"date": "2017-10-04", "close": 49.1, "volume": 4321488.0}, {"date": "2017-10-05", "close": 49.36, "volume": 4040712.0}, {"date": "2017-10-06", "close": 49.59, "volume": 3208881.0}, {"date": "2017-10-09", "close": 49.65, "volume": 2955508.0}, {"date": "2017-10-10", "close": 50.24, "volume": 4139041.0}, {"date": "2017-10-11", "close": 50.48, "volume": 4431754.0}, {"date": "2017-10-12", "close": 50.74, "volume": 3471124.0}, {"date": "2017-10-13", "close": 50.94, "volume": 4632220.0}, {"date": "2017-10-16", "close": 51.14, "volume": 4364970.0}, {"date": "2017-10-17", "close": 51.14, "volume": 3691332.0}, {"date": "2017-10-18", "close": 51.27, "volume": 2699389.0}, {"date": "2017-10-19", "close": 52.0, "volume": 4696836.0}, {"date": "2017-10-20", "close": 52.21, "volume": 4122806.0}, {"date": "2017-10-23", "close": 52.2, "volume": 2999697.0}, {"date": "2017-10-24", "close": 52.37, "volume": 4869940.0}, {"date": "2017-10-25", "close": 52.21, "volume": 4599826.0}, {"date": "2017-10-26", "close": 52.06, "volume": 3501756.0}, {"date": "2017-10-27", "close": 52.09, "volume": 3179048.0}, {"date": "2017-10-30", "close": 52.09, "volume": 3345931.0}, {"date": "2017-10-31", "close": 52.2, "volume": 4721096.0}, {"date": "2017-11-01", "close": 52.08, "volume": 3957610.0}, {"date": "2017-11-02", "close": 53.25, "volume": 6568347.0}, {"date": "2017-11-03", "close": 52.44, "volume": 4842597.0}, {"date": "2017-11-06", "close": 51.65, "volume": 5631874.0}, {"date": "2017-11-07", "close": 51.72, "volume": 5453980.0}, {"date": "2017-11-08", "close": 51.77, "volume": 5424971.0}, {"date": "2017-11-09", "close": 52.01, "volume": 3633205.0}, {"date": "2017-11-10", "close": 51.36, "volume": 3501819.0}, {"date": "2017-11-13", "close": 51.82, "volume": 2780219.0}, {"date": "2017-11-14", "close": 52.31, "volume": 3890000.0}, {"date": "2017-11-15", "close": 51.92, "volume": 3588213.0}, {"date": "2017-11-16", "close": 51.94, "volume": 4356050.0}, {"date": "2017-11-17", "close": 50.97, "volume": 5389150.0}, {"date": "2017-11-20", "close": 51.18, "volume": 2950609.0}, {"date": "2017-11-21", "close": 51.3, "volume": 2591995.0}, {"date": "2017-11-22", "close": 51.36, "volume": 2642981.0}, {"date": "2017-11-24", "close": 51.39, "volume": 1155785.0}, {"date": "2017-11-27", "close": 51.56, "volume": 3981262.0}, {"date": "2017-11-28", "close": 51.49, "volume": 4185942.0}, {"date": "2017-11-29", "close": 51.09, "volume": 5092212.0}, {"date": "2017-11-30", "close": 51.2, "volume": 5499764.0}, {"date": "2017-12-01", "close": 51.11, "volume": 4709948.0}, {"date": "2017-12-04", "close": 50.33, "volume": 5505002.0}, {"date": "2017-12-05", "close": 50.36, "volume": 5578152.0}, {"date": "2017-12-06", "close": 50.89, "volume": 4041013.0}, {"date": "2017-12-07", "close": 51.33, "volume": 6637859.0}, {"date": "2017-12-08", "close": 51.06, "volume": 4790627.0}, {"date": "2017-12-11", "close": 51.68, "volume": 5094960.0}, {"date": "2017-12-12", "close": 51.19, "volume": 4031161.0}, {"date": "2017-12-13", "close": 51.68, "volume": 4998904.0}, {"date": "2017-12-14", "close": 51.52, "volume": 4533006.0}, {"date": "2017-12-15", "close": 51.31, "volume": 9386188.0}, {"date": "2017-12-18", "close": 50.55, "volume": 5331639.0}, {"date": "2017-12-19", "close": 49.81, "volume": 7314213.0}, {"date": "2017-12-20", "close": 49.94, "volume": 7111218.0}, {"date": "2017-12-21", "close": 49.49, "volume": 10331010.0}, {"date": "2017-12-22", "close": 48.5, "volume": 7876393.0}, {"date": "2017-12-26", "close": 48.05, "volume": 3961511.0}, {"date": "2017-12-27", "close": 48.05, "volume": 4185634.0}, {"date": "2017-12-28", "close": 48.28, "volume": 2994237.0}, {"date": "2017-12-29", "close": 48.09, "volume": 3632869.0}, {"date": "2018-01-02", "close": 47.17, "volume": 7278604.0}, {"date": "2018-01-03", "close": 46.9, "volume": 6292301.0}, {"date": "2018-01-04", "close": 46.7, "volume": 5231466.0}, {"date": "2018-01-05", "close": 46.78, "volume": 6120324.0}, {"date": "2018-01-08", "close": 47.2, "volume": 7945474.0}, {"date": "2018-01-09", "close": 46.61, "volume": 5693397.0}, {"date": "2018-01-10", "close": 45.96, "volume": 7192455.0}, {"date": "2018-01-11", "close": 45.25, "volume": 6866702.0}, {"date": "2018-01-12", "close": 44.84, "volume": 8589696.0}, {"date": "2018-01-16", "close": 44.66, "volume": 9738630.0}, {"date": "2018-01-17", "close": 45.05, "volume": 10595100.0}, {"date": "2018-01-18", "close": 44.9, "volume": 9868686.0}, {"date": "2018-01-19", "close": 44.44, "volume": 8794937.0}, {"date": "2018-01-22", "close": 44.04, "volume": 9648825.0}, {"date": "2018-01-23", "close": 44.47, "volume": 10273460.0}, {"date": "2018-01-24", "close": 44.08, "volume": 8125859.0}, {"date": "2018-01-25", "close": 44.62, "volume": 6763241.0}, {"date": "2018-01-26", "close": 44.31, "volume": 8851905.0}, {"date": "2018-01-29", "close": 43.99, "volume": 5899052.0}, {"date": "2018-01-30", "close": 44.8, "volume": 8254131.0}, {"date": "2018-01-31", "close": 45.11, "volume": 9353618.0}, {"date": "2018-02-01", "close": 44.38, "volume": 9120678.0}, {"date": "2018-02-02", "close": 44.17, "volume": 7200385.0}, {"date": "2018-02-05", "close": 43.72, "volume": 9828005.0}, {"date": "2018-02-06", "close": 43.49, "volume": 14706420.0}, {"date": "2018-02-07", "close": 43.34, "volume": 10115800.0}, {"date": "2018-02-08", "close": 43.4, "volume": 9436861.0}, {"date": "2018-02-09", "close": 44.33, "volume": 11017620.0}, {"date": "2018-02-12", "close": 44.68, "volume": 7209160.0}, {"date": "2018-02-13", "close": 44.62, "volume": 6832192.0}, {"date": "2018-02-14", "close": 43.58, "volume": 8007636.0}, {"date": "2018-02-15", "close": 44.56, "volume": 8505302.0}, {"date": "2018-02-16", "close": 43.93, "volume": 7861100.0}, {"date": "2018-02-20", "close": 43.47, "volume": 8368539.0}, {"date": "2018-02-21", "close": 42.92, "volume": 8575853.0}, {"date": "2018-02-22", "close": 43.02, "volume": 7088792.0}, {"date": "2018-02-23", "close": 44.07, "volume": 5647999.0}, {"date": "2018-02-26", "close": 44.03, "volume": 6777559.0}, {"date": "2018-02-27", "close": 43.4, "volume": 6708250.0}, {"date": "2018-02-28", "close": 43.06, "volume": 7509359.0}, {"date": "2018-03-01", "close": 43.98, "volume": 9698336.0}, {"date": "2018-03-02", "close": 44.2, "volume": 8117433.0}, {"date": "2018-03-05", "close": 44.84, "volume": 10168230.0}, {"date": "2018-03-06", "close": 44.1, "volume": 5872846.0}, {"date": "2018-03-07", "close": 43.67, "volume": 6400047.0}, {"date": "2018-03-08", "close": 43.41, "volume": 5963192.0}, {"date": "2018-03-09", "close": 43.76, "volume": 5335268.0}, {"date": "2018-03-12", "close": 43.82, "volume": 5336585.0}, {"date": "2018-03-13", "close": 43.59, "volume": 6201425.0}, {"date": "2018-03-14", "close": 44.05, "volume": 4019376.0}, {"date": "2018-03-15", "close": 43.93, "volume": 4924600.0}, {"date": "2018-03-16", "close": 44.19, "volume": 9154489.0}, {"date": "2018-03-19", "close": 44.17, "volume": 6055450.0}, {"date": "2018-03-20", "close": 43.85, "volume": 4360127.0}, {"date": "2018-03-21", "close": 43.9, "volume": 4507044.0}, {"date": "2018-03-22", "close": 43.81, "volume": 9937700.0}, {"date": "2018-03-23", "close": 43.11, "volume": 5457696.0}, {"date": "2018-03-26", "close": 43.82, "volume": 6647590.0}, {"date": "2018-03-27", "close": 44.53, "volume": 6241601.0}, {"date": "2018-03-28", "close": 44.64, "volume": 4792203.0}, {"date": "2018-03-29", "close": 44.66, "volume": 4506839.0}, {"date": "2018-04-02", "close": 44.21, "volume": 4894730.0}, {"date": "2018-04-03", "close": 44.17, "volume": 4562070.0}, {"date": "2018-04-04", "close": 44.79, "volume": 5422391.0}, {"date": "2018-04-05", "close": 45.01, "volume": 4175358.0}, {"date": "2018-04-06", "close": 44.79, "volume": 4101594.0}, {"date": "2018-04-09", "close": 44.77, "volume": 3227019.0}, {"date": "2018-04-10", "close": 44.3, "volume": 4426108.0}, {"date": "2018-04-11", "close": 44.47, "volume": 3536187.0}, {"date": "2018-04-12", "close": 43.82, "volume": 4565984.0}, {"date": "2018-04-13", "close": 43.94, "volume": 4847013.0}, {"date": "2018-04-16", "close": 45.07, "volume": 6830201.0}, {"date": "2018-04-17", "close": 45.82, "volume": 6351770.0}, {"date": "2018-04-18", "close": 45.43, "volume": 4026829.0}, {"date": "2018-04-19", "close": 45.6, "volume": 4292803.0}, {"date": "2018-04-20", "close": 45.22, "volume": 4988103.0}, {"date": "2018-04-23", "close": 45.24, "volume": 3450265.0}, {"date": "2018-04-24", "close": 45.7, "volume": 5078285.0}, {"date": "2018-04-25", "close": 46.03, "volume": 6090653.0}, {"date": "2018-04-26", "close": 46.09, "volume": 4217252.0}, {"date": "2018-04-27", "close": 46.4, "volume": 4888382.0}, {"date": "2018-04-30", "close": 46.12, "volume": 4988695.0}, {"date": "2018-05-01", "close": 45.81, "volume": 5995116.0}, {"date": "2018-05-02", "close": 46.25, "volume": 5186690.0}, {"date": "2018-05-03", "close": 46.26, "volume": 4562506.0}, {"date": "2018-05-04", "close": 46.03, "volume": 4150922.0}, {"date": "2018-05-07", "close": 45.45, "volume": 5225937.0}, {"date": "2018-05-08", "close": 44.15, "volume": 5952009.0}, {"date": "2018-05-09", "close": 43.79, "volume": 4661052.0}, {"date": "2018-05-10", "close": 44.71, "volume": 4247806.0}, {"date": "2018-05-11", "close": 44.93, "volume": 3467783.0}, {"date": "2018-05-14", "close": 44.55, "volume": 4243148.0}, {"date": "2018-05-15", "close": 44.21, "volume": 4828518.0}, {"date": "2018-05-16", "close": 43.89, "volume": 4736168.0}, {"date": "2018-05-17", "close": 43.62, "volume": 5041838.0}, {"date": "2018-05-18", "close": 42.73, "volume": 6695462.0}, {"date": "2018-05-21", "close": 43.44, "volume": 8314444.0}, {"date": "2018-05-22", "close": 43.55, "volume": 4643337.0}, {"date": "2018-05-23", "close": 43.99, "volume": 5345230.0}, {"date": "2018-05-24", "close": 44.25, "volume": 4156317.0}, {"date": "2018-05-25", "close": 44.52, "volume": 4511366.0}, {"date": "2018-05-29", "close": 44.3, "volume": 7259922.0}, {"date": "2018-05-30", "close": 44.74, "volume": 4749801.0}, {"date": "2018-05-31", "close": 44.9, "volume": 6990203.0}, {"date": "2018-06-01", "close": 44.2, "volume": 4029590.0}, {"date": "2018-06-04", "close": 43.93, "volume": 4196215.0}, {"date": "2018-06-05", "close": 43.77, "volume": 5533622.0}, {"date": "2018-06-06", "close": 42.89, "volume": 5944443.0}, {"date": "2018-06-07", "close": 43.18, "volume": 4871275.0}, {"date": "2018-06-08", "close": 43.28, "volume": 3981093.0}, {"date": "2018-06-11", "close": 42.84, "volume": 4858260.0}, {"date": "2018-06-12", "close": 43.44, "volume": 4320373.0}, {"date": "2018-06-13", "close": 43.78, "volume": 7778184.0}, {"date": "2018-06-14", "close": 44.21, "volume": 5690082.0}, {"date": "2018-06-15", "close": 44.43, "volume": 10329330.0}, {"date": "2018-06-18", "close": 44.57, "volume": 4594025.0}, {"date": "2018-06-19", "close": 45.06, "volume": 7068205.0}, {"date": "2018-06-20", "close": 45.05, "volume": 4269162.0}, {"date": "2018-06-21", "close": 45.29, "volume": 4933080.0}, {"date": "2018-06-22", "close": 45.81, "volume": 6603954.0}, {"date": "2018-06-25", "close": 46.6, "volume": 6811597.0}, {"date": "2018-06-26", "close": 46.09, "volume": 5914910.0}, {"date": "2018-06-27", "close": 46.33, "volume": 3929947.0}, {"date": "2018-06-28", "close": 46.34, "volume": 5497652.0}, {"date": "2018-06-29", "close": 46.31, "volume": 4017090.0}, {"date": "2018-07-02", "close": 46.9, "volume": 4197676.0}, {"date": "2018-07-03", "close": 47.0, "volume": 2346204.0}, {"date": "2018-07-05", "close": 47.56, "volume": 4762778.0}, {"date": "2018-07-06", "close": 47.76, "volume": 3550222.0}, {"date": "2018-07-09", "close": 46.37, "volume": 4562996.0}, {"date": "2018-07-10", "close": 47.34, "volume": 8858217.0}, {"date": "2018-07-11", "close": 47.77, "volume": 5136106.0}, {"date": "2018-07-12", "close": 47.98, "volume": 6482659.0}, {"date": "2018-07-13", "close": 47.96, "volume": 3508073.0}, {"date": "2018-07-16", "close": 47.71, "volume": 3172156.0}, {"date": "2018-07-17", "close": 47.65, "volume": 2191190.0}, {"date": "2018-07-18", "close": 47.55, "volume": 3163847.0}, {"date": "2018-07-19", "close": 47.92, "volume": 4496690.0}, {"date": "2018-07-20", "close": 47.52, "volume": 4342442.0}, {"date": "2018-07-23", "close": 47.36, "volume": 2341161.0}, {"date": "2018-07-24", "close": 47.54, "volume": 4285647.0}, {"date": "2018-07-25", "close": 47.55, "volume": 3674418.0}, {"date": "2018-07-26", "close": 48.08, "volume": 5977729.0}, {"date": "2018-07-27", "close": 47.97, "volume": 3439696.0}, {"date": "2018-07-30", "close": 47.91, "volume": 3360498.0}, {"date": "2018-07-31", "close": 48.6, "volume": 5986079.0}, {"date": "2018-08-01", "close": 48.08, "volume": 5302060.0}, {"date": "2018-08-02", "close": 48.47, "volume": 4906783.0}, {"date": "2018-08-03", "close": 48.93, "volume": 4288626.0}, {"date": "2018-08-06", "close": 48.99, "volume": 4468270.0}, {"date": "2018-08-07", "close": 49.08, "volume": 4575187.0}, {"date": "2018-08-08", "close": 46.88, "volume": 10915300.0}, {"date": "2018-08-09", "close": 46.81, "volume": 7200540.0}, {"date": "2018-08-10", "close": 46.13, "volume": 6839154.0}, {"date": "2018-08-13", "close": 46.4, "volume": 4918171.0}, {"date": "2018-08-14", "close": 46.72, "volume": 4402349.0}, {"date": "2018-08-15", "close": 47.15, "volume": 6349857.0}, {"date": "2018-08-16", "close": 47.5, "volume": 6023759.0}, {"date": "2018-08-17", "close": 46.97, "volume": 5421521.0}, {"date": "2018-08-20", "close": 46.61, "volume": 4245204.0}, {"date": "2018-08-21", "close": 46.0, "volume": 5530572.0}, {"date": "2018-08-22", "close": 45.26, "volume": 7524111.0}, {"date": "2018-08-23", "close": 45.14, "volume": 5877205.0}, {"date": "2018-08-24", "close": 45.03, "volume": 6664277.0}, {"date": "2018-08-27", "close": 44.63, "volume": 7223996.0}, {"date": "2018-08-28", "close": 44.33, "volume": 6929838.0}, {"date": "2018-08-29", "close": 44.54, "volume": 6845933.0}, {"date": "2018-08-30", "close": 44.19, "volume": 5572875.0}, {"date": "2018-08-31", "close": 43.78, "volume": 6209905.0}, {"date": "2018-09-04", "close": 43.89, "volume": 7283543.0}, {"date": "2018-09-05", "close": 44.66, "volume": 9068286.0}, {"date": "2018-09-06", "close": 45.76, "volume": 11896560.0}, {"date": "2018-09-07", "close": 44.33, "volume": 9198039.0}, {"date": "2018-09-10", "close": 44.36, "volume": 6246913.0}, {"date": "2018-09-11", "close": 44.17, "volume": 6197252.0}, {"date": "2018-09-12", "close": 44.12, "volume": 4474781.0}, {"date": "2018-09-13", "close": 44.29, "volume": 5122971.0}, {"date": "2018-09-14", "close": 43.9, "volume": 5352524.0}, {"date": "2018-09-17", "close": 44.39, "volume": 4495428.0}, {"date": "2018-09-18", "close": 44.79, "volume": 5845818.0}, {"date": "2018-09-19", "close": 43.7, "volume": 7345588.0}, {"date": "2018-09-20", "close": 43.29, "volume": 10363590.0}, {"date": "2018-09-21", "close": 44.01, "volume": 13119000.0}, {"date": "2018-09-24", "close": 43.83, "volume": 9160995.0}, {"date": "2018-09-25", "close": 42.73, "volume": 9846506.0}, {"date": "2018-09-26", "close": 42.66, "volume": 10271840.0}, {"date": "2018-09-27", "close": 43.24, "volume": 9923422.0}, {"date": "2018-09-28", "close": 43.6, "volume": 7747751.0}, {"date": "2018-10-01", "close": 43.18, "volume": 4762277.0}, {"date": "2018-10-02", "close": 43.43, "volume": 5065785.0}, {"date": "2018-10-03", "close": 42.79, "volume": 6815344.0}, {"date": "2018-10-04", "close": 42.98, "volume": 8156287.0}, {"date": "2018-10-05", "close": 43.71, "volume": 6106932.0}, {"date": "2018-10-08", "close": 43.92, "volume": 5947307.0}, {"date": "2018-10-09", "close": 44.12, "volume": 5865385.0}, {"date": "2018-10-10", "close": 43.94, "volume": 7005137.0}, {"date": "2018-10-11", "close": 43.54, "volume": 8215484.0}, {"date": "2018-10-12", "close": 43.58, "volume": 6162856.0}, {"date": "2018-10-15", "close": 44.22, "volume": 6523393.0}, {"date": "2018-10-16", "close": 44.51, "volume": 4487620.0}, {"date": "2018-10-17", "close": 44.31, "volume": 4176196.0}, {"date": "2018-10-18", "close": 44.3, "volume": 4606623.0}, {"date": "2018-10-19", "close": 45.07, "volume": 6466534.0}, {"date": "2018-10-22", "close": 44.97, "volume": 3815476.0}, {"date": "2018-10-23", "close": 44.73, "volume": 5034554.0}, {"date": "2018-10-24", "close": 46.02, "volume": 7464283.0}, {"date": "2018-10-25", "close": 45.27, "volume": 5569069.0}, {"date": "2018-10-26", "close": 44.86, "volume": 7821336.0}, {"date": "2018-10-29", "close": 45.89, "volume": 6918547.0}, {"date": "2018-10-30", "close": 45.82, "volume": 7969173.0}, {"date": "2018-10-31", "close": 45.03, "volume": 8391846.0}, {"date": "2018-11-01", "close": 44.9, "volume": 5398194.0}, {"date": "2018-11-02", "close": 44.74, "volume": 5775218.0}, {"date": "2018-11-05", "close": 45.25, "volume": 5316383.0}, {"date": "2018-11-06", "close": 45.67, "volume": 5054068.0}, {"date": "2018-11-07", "close": 47.01, "volume": 8829292.0}, {"date": "2018-11-08", "close": 46.58, "volume": 5475552.0}, {"date": "2018-11-09", "close": 46.81, "volume": 6378346.0}, {"date": "2018-11-12", "close": 46.89, "volume": 5578247.0}, {"date": "2018-11-13", "close": 47.27, "volume": 5165713.0}, {"date": "2018-11-14", "close": 47.4, "volume": 6180527.0}, {"date": "2018-11-15", "close": 47.18, "volume": 7805897.0}, {"date": "2018-11-16", "close": 46.89, "volume": 7546924.0}, {"date": "2018-11-19", "close": 47.04, "volume": 5284393.0}, {"date": "2018-11-20", "close": 46.66, "volume": 6319478.0}, {"date": "2018-11-21", "close": 45.63, "volume": 6920840.0}, {"date": "2018-11-23", "close": 45.72, "volume": 2805420.0}, {"date": "2018-11-26", "close": 45.65, "volume": 5724883.0}, {"date": "2018-11-27", "close": 46.09, "volume": 6882019.0}, {"date": "2018-11-28", "close": 46.12, "volume": 5182576.0}, {"date": "2018-11-29", "close": 46.54, "volume": 4810571.0}, {"date": "2018-11-30", "close": 47.33, "volume": 7132083.0}, {"date": "2018-12-03", "close": 47.49, "volume": 4647450.0}, {"date": "2018-12-04", "close": 47.24, "volume": 7201467.0}, {"date": "2018-12-06", "close": 46.52, "volume": 8715280.0}, {"date": "2018-12-07", "close": 46.98, "volume": 5786881.0}, {"date": "2018-12-10", "close": 47.22, "volume": 5023492.0}, {"date": "2018-12-11", "close": 47.56, "volume": 5526434.0}, {"date": "2018-12-12", "close": 47.01, "volume": 5403155.0}, {"date": "2018-12-13", "close": 47.55, "volume": 5298564.0}, {"date": "2018-12-14", "close": 47.33, "volume": 3710563.0}, {"date": "2018-12-17", "close": 46.0, "volume": 6718411.0}, {"date": "2018-12-18", "close": 45.53, "volume": 6154595.0}, {"date": "2018-12-19", "close": 45.28, "volume": 8112033.0}, {"date": "2018-12-20", "close": 45.09, "volume": 8836365.0}, {"date": "2018-12-21", "close": 45.09, "volume": 12739700.0}, {"date": "2018-12-24", "close": 43.02, "volume": 5339843.0}, {"date": "2018-12-26", "close": 43.64, "volume": 5418847.0}, {"date": "2018-12-27", "close": 43.95, "volume": 7048050.0}, {"date": "2018-12-28", "close": 43.95, "volume": 4722738.0}, {"date": "2018-12-31", "close": 43.92, "volume": 4394038.0}, {"date": "2019-01-02", "close": 43.72, "volume": 5743625.0}, {"date": "2019-01-03", "close": 44.34, "volume": 9415705.0}, {"date": "2019-01-04", "close": 44.71, "volume": 5680701.0}, {"date": "2019-01-07", "close": 44.61, "volume": 5318976.0}, {"date": "2019-01-08", "close": 45.88, "volume": 7232400.0}, {"date": "2019-01-09", "close": 45.49, "volume": 6687636.0}, {"date": "2019-01-10", "close": 46.34, "volume": 4630788.0}, {"date": "2019-01-11", "close": 46.61, "volume": 6136967.0}, {"date": "2019-01-14", "close": 46.16, "volume": 6293228.0}, {"date": "2019-01-15", "close": 46.79, "volume": 5432242.0}, {"date": "2019-01-16", "close": 46.87, "volume": 5462213.0}, {"date": "2019-01-17", "close": 47.07, "volume": 3578588.0}, {"date": "2019-01-18", "close": 47.22, "volume": 4015414.0}, {"date": "2019-01-22", "close": 47.07, "volume": 5292437.0}, {"date": "2019-01-23", "close": 47.58, "volume": 4753784.0}, {"date": "2019-01-24", "close": 47.96, "volume": 4812179.0}, {"date": "2019-01-25", "close": 47.5, "volume": 4862407.0}, {"date": "2019-01-28", "close": 47.43, "volume": 3926973.0}, {"date": "2019-01-29", "close": 47.58, "volume": 4754005.0}, {"date": "2019-01-30", "close": 47.87, "volume": 3556176.0}, {"date": "2019-01-31", "close": 48.6, "volume": 7148962.0}, {"date": "2019-02-01", "close": 48.49, "volume": 4199318.0}, {"date": "2019-02-04", "close": 48.61, "volume": 3918470.0}, {"date": "2019-02-05", "close": 48.73, "volume": 5116590.0}, {"date": "2019-02-06", "close": 48.54, "volume": 3224133.0}, {"date": "2019-02-07", "close": 49.16, "volume": 4178374.0}, {"date": "2019-02-08", "close": 49.12, "volume": 4032010.0}, {"date": "2019-02-11", "close": 49.24, "volume": 5068070.0}, {"date": "2019-02-12", "close": 49.37, "volume": 3925988.0}, {"date": "2019-02-13", "close": 49.22, "volume": 3815327.0}, {"date": "2019-02-14", "close": 49.2, "volume": 4007095.0}, {"date": "2019-02-15", "close": 48.56, "volume": 4647638.0}, {"date": "2019-02-19", "close": 48.92, "volume": 6268944.0}, {"date": "2019-02-20", "close": 49.74, "volume": 9626313.0}, {"date": "2019-02-21", "close": 50.22, "volume": 8382925.0}, {"date": "2019-02-22", "close": 50.37, "volume": 7245504.0}, {"date": "2019-02-25", "close": 49.56, "volume": 5728130.0}, {"date": "2019-02-26", "close": 49.22, "volume": 6112697.0}, {"date": "2019-02-27", "close": 49.38, "volume": 3288468.0}, {"date": "2019-02-28", "close": 49.69, "volume": 6105384.0}, {"date": "2019-03-01", "close": 49.98, "volume": 4258910.0}, {"date": "2019-03-04", "close": 50.1, "volume": 4076575.0}, {"date": "2019-03-05", "close": 50.07, "volume": 3698943.0}, {"date": "2019-03-06", "close": 50.13, "volume": 3603307.0}, {"date": "2019-03-07", "close": 50.49, "volume": 5103329.0}, {"date": "2019-03-08", "close": 50.9, "volume": 4038095.0}, {"date": "2019-03-11", "close": 51.4, "volume": 5685702.0}, {"date": "2019-03-12", "close": 51.68, "volume": 5173095.0}, {"date": "2019-03-13", "close": 51.73, "volume": 4340970.0}, {"date": "2019-03-14", "close": 51.53, "volume": 4696230.0}, {"date": "2019-03-15", "close": 51.86, "volume": 8350508.0}, {"date": "2019-03-18", "close": 51.78, "volume": 4443439.0}, {"date": "2019-03-19", "close": 50.99, "volume": 6231249.0}, {"date": "2019-03-20", "close": 51.18, "volume": 4234597.0}, {"date": "2019-03-21", "close": 51.57, "volume": 3091646.0}, {"date": "2019-03-22", "close": 51.88, "volume": 6062757.0}, {"date": "2019-03-25", "close": 52.05, "volume": 3043285.0}, {"date": "2019-03-26", "close": 52.53, "volume": 3252888.0}, {"date": "2019-03-27", "close": 52.23, "volume": 3433358.0}, {"date": "2019-03-28", "close": 51.35, "volume": 4552316.0}, {"date": "2019-03-29", "close": 51.68, "volume": 6053513.0}, {"date": "2019-04-01", "close": 51.41, "volume": 4951908.0}, {"date": "2019-04-02", "close": 51.64, "volume": 4039398.0}, {"date": "2019-04-03", "close": 51.5, "volume": 4654578.0}, {"date": "2019-04-04", "close": 51.2, "volume": 3881214.0}, {"date": "2019-04-05", "close": 51.65, "volume": 3982505.0}, {"date": "2019-04-08", "close": 51.51, "volume": 3675879.0}, {"date": "2019-04-09", "close": 51.95, "volume": 3971366.0}, {"date": "2019-04-10", "close": 51.77, "volume": 4449889.0}, {"date": "2019-04-11", "close": 52.12, "volume": 4336749.0}, {"date": "2019-04-12", "close": 52.5, "volume": 3819252.0}, {"date": "2019-04-15", "close": 52.72, "volume": 4936029.0}, {"date": "2019-04-16", "close": 52.39, "volume": 5585879.0}, {"date": "2019-04-17", "close": 52.16, "volume": 3581099.0}, {"date": "2019-04-18", "close": 51.96, "volume": 3714549.0}, {"date": "2019-04-22", "close": 51.93, "volume": 3290103.0}, {"date": "2019-04-23", "close": 51.84, "volume": 4252970.0}, {"date": "2019-04-24", "close": 52.23, "volume": 3068594.0}, {"date": "2019-04-25", "close": 52.44, "volume": 2755504.0}, {"date": "2019-04-26", "close": 52.54, "volume": 2810544.0}, {"date": "2019-04-29", "close": 52.26, "volume": 3314890.0}, {"date": "2019-04-30", "close": 53.22, "volume": 7218539.0}, {"date": "2019-05-01", "close": 52.52, "volume": 6057665.0}, {"date": "2019-05-02", "close": 52.75, "volume": 4842078.0}, {"date": "2019-05-03", "close": 53.24, "volume": 3490731.0}, {"date": "2019-05-06", "close": 53.01, "volume": 4033832.0}, {"date": "2019-05-07", "close": 52.86, "volume": 3557830.0}, {"date": "2019-05-08", "close": 52.2, "volume": 3965101.0}, {"date": "2019-05-09", "close": 52.36, "volume": 4080471.0}, {"date": "2019-05-10", "close": 53.37, "volume": 4165781.0}, {"date": "2019-05-13", "close": 54.1, "volume": 6482429.0}, {"date": "2019-05-14", "close": 53.63, "volume": 4294648.0}, {"date": "2019-05-15", "close": 53.64, "volume": 4033354.0}, {"date": "2019-05-16", "close": 54.06, "volume": 5262247.0}, {"date": "2019-05-17", "close": 53.82, "volume": 4847499.0}, {"date": "2019-05-20", "close": 54.08, "volume": 3459526.0}, {"date": "2019-05-21", "close": 53.97, "volume": 3435044.0}, {"date": "2019-05-22", "close": 54.11, "volume": 3904655.0}, {"date": "2019-05-23", "close": 54.34, "volume": 4640761.0}, {"date": "2019-05-24", "close": 54.35, "volume": 2830070.0}, {"date": "2019-05-28", "close": 53.56, "volume": 4747857.0}, {"date": "2019-05-29", "close": 52.89, "volume": 3254247.0}, {"date": "2019-05-30", "close": 53.0, "volume": 3254825.0}, {"date": "2019-05-31", "close": 53.5, "volume": 3925112.0}, {"date": "2019-06-03", "close": 54.16, "volume": 4210437.0}, {"date": "2019-06-04", "close": 54.2, "volume": 3868465.0}, {"date": "2019-06-05", "close": 54.81, "volume": 5624193.0}, {"date": "2019-06-06", "close": 55.38, "volume": 4727238.0}, {"date": "2019-06-07", "close": 54.71, "volume": 4097163.0}, {"date": "2019-06-10", "close": 54.48, "volume": 4450797.0}, {"date": "2019-06-11", "close": 54.55, "volume": 3395983.0}, {"date": "2019-06-12", "close": 55.15, "volume": 2884726.0}, {"date": "2019-06-13", "close": 55.15, "volume": 3444589.0}, {"date": "2019-06-14", "close": 55.65, "volume": 4081207.0}, {"date": "2019-06-17", "close": 55.5, "volume": 2989052.0}, {"date": "2019-06-18", "close": 55.26, "volume": 3842058.0}, {"date": "2019-06-19", "close": 55.74, "volume": 6153406.0}, {"date": "2019-06-20", "close": 56.02, "volume": 4018703.0}, {"date": "2019-06-21", "close": 56.27, "volume": 8627324.0}, {"date": "2019-06-24", "close": 56.28, "volume": 3741262.0}, {"date": "2019-06-25", "close": 55.98, "volume": 2704599.0}, {"date": "2019-06-26", "close": 54.98, "volume": 4704066.0}, {"date": "2019-06-27", "close": 55.08, "volume": 3413826.0}, {"date": "2019-06-28", "close": 55.28, "volume": 5610991.0}, {"date": "2019-07-01", "close": 54.84, "volume": 4368057.0}, {"date": "2019-07-02", "close": 55.86, "volume": 2913880.0}, {"date": "2019-07-03", "close": 56.31, "volume": 2629540.0}, {"date": "2019-07-05", "close": 56.36, "volume": 3133892.0}, {"date": "2019-07-08", "close": 56.31, "volume": 2789155.0}, {"date": "2019-07-09", "close": 56.56, "volume": 3590998.0}, {"date": "2019-07-10", "close": 56.91, "volume": 3406277.0}, {"date": "2019-07-11", "close": 56.49, "volume": 3583405.0}, {"date": "2019-07-12", "close": 55.67, "volume": 4341310.0}, {"date": "2019-07-15", "close": 56.11, "volume": 4005412.0}, {"date": "2019-07-16", "close": 55.66, "volume": 3127437.0}, {"date": "2019-07-17", "close": 55.79, "volume": 3223822.0}, {"date": "2019-07-18", "close": 56.13, "volume": 3379920.0}, {"date": "2019-07-19", "close": 55.27, "volume": 5517899.0}, {"date": "2019-07-22", "close": 55.48, "volume": 4623331.0}, {"date": "2019-07-23", "close": 55.42, "volume": 3023258.0}, {"date": "2019-07-24", "close": 55.64, "volume": 3613936.0}, {"date": "2019-07-25", "close": 55.36, "volume": 3280852.0}, {"date": "2019-07-26", "close": 55.74, "volume": 2288864.0}, {"date": "2019-07-29", "close": 56.11, "volume": 3329315.0}, {"date": "2019-07-30", "close": 55.29, "volume": 6918503.0}, {"date": "2019-07-31", "close": 56.2, "volume": 7190480.0}, {"date": "2019-08-01", "close": 56.98, "volume": 6143373.0}, {"date": "2019-08-02", "close": 57.36, "volume": 4389124.0}, {"date": "2019-08-05", "close": 55.93, "volume": 5779751.0}, {"date": "2019-08-06", "close": 56.94, "volume": 5004094.0}, {"date": "2019-08-07", "close": 57.45, "volume": 5139455.0}, {"date": "2019-08-08", "close": 58.19, "volume": 3842287.0}, {"date": "2019-08-09", "close": 58.33, "volume": 3097542.0}, {"date": "2019-08-12", "close": 58.68, "volume": 3080039.0}, {"date": "2019-08-13", "close": 57.2, "volume": 10522290.0}, {"date": "2019-08-14", "close": 57.06, "volume": 13002410.0}, {"date": "2019-08-15", "close": 57.63, "volume": 5623593.0}, {"date": "2019-08-16", "close": 57.48, "volume": 6259110.0}, {"date": "2019-08-19", "close": 57.94, "volume": 4640419.0}, {"date": "2019-08-20", "close": 57.69, "volume": 4010255.0}, {"date": "2019-08-21", "close": 57.95, "volume": 4406529.0}, {"date": "2019-08-22", "close": 58.45, "volume": 4368699.0}, {"date": "2019-08-23", "close": 57.68, "volume": 4926275.0}, {"date": "2019-08-26", "close": 58.34, "volume": 3838144.0}, {"date": "2019-08-27", "close": 57.76, "volume": 6155607.0}, {"date": "2019-08-28", "close": 57.81, "volume": 5195885.0}, {"date": "2019-08-29", "close": 58.12, "volume": 4883291.0}, {"date": "2019-08-30", "close": 58.26, "volume": 7426686.0}, {"date": "2019-09-03", "close": 59.77, "volume": 9082530.0}, {"date": "2019-09-04", "close": 60.11, "volume": 5577932.0}, {"date": "2019-09-05", "close": 59.5, "volume": 6242303.0}, {"date": "2019-09-06", "close": 59.68, "volume": 4680671.0}, {"date": "2019-09-09", "close": 59.02, "volume": 4730887.0}, {"date": "2019-09-10", "close": 59.19, "volume": 4459127.0}, {"date": "2019-09-11", "close": 59.71, "volume": 4344225.0}, {"date": "2019-09-12", "close": 59.99, "volume": 4333699.0}, {"date": "2019-09-13", "close": 60.13, "volume": 5492487.0}, {"date": "2019-09-16", "close": 59.86, "volume": 4658642.0}, {"date": "2019-09-17", "close": 60.55, "volume": 3981602.0}, {"date": "2019-09-18", "close": 60.8, "volume": 3909885.0}, {"date": "2019-09-19", "close": 61.06, "volume": 3505552.0}, {"date": "2019-09-20", "close": 61.11, "volume": 7526745.0}, {"date": "2019-09-23", "close": 61.32, "volume": 3988046.0}, {"date": "2019-09-24", "close": 61.98, "volume": 5099565.0}, {"date": "2019-09-25", "close": 61.73, "volume": 4231601.0}, {"date": "2019-09-26", "close": 61.86, "volume": 2970542.0}, {"date": "2019-09-27", "close": 61.77, "volume": 2991449.0}, {"date": "2019-09-30", "close": 61.77, "volume": 3460181.0}, {"date": "2019-10-01", "close": 61.88, "volume": 3022507.0}, {"date": "2019-10-02", "close": 61.15, "volume": 4614265.0}, {"date": "2019-10-03", "close": 61.36, "volume": 5088275.0}, {"date": "2019-10-04", "close": 62.05, "volume": 3559724.0}, {"date": "2019-10-07", "close": 61.92, "volume": 3488880.0}, {"date": "2019-10-08", "close": 61.36, "volume": 3628279.0}, {"date": "2019-10-09", "close": 61.9, "volume": 2901573.0}, {"date": "2019-10-10", "close": 61.8, "volume": 3695711.0}, {"date": "2019-10-11", "close": 61.52, "volume": 3472167.0}, {"date": "2019-10-14", "close": 60.92, "volume": 2905139.0}, {"date": "2019-10-15", "close": 60.7, "volume": 4615347.0}, {"date": "2019-10-16", "close": 61.09, "volume": 4413411.0}, {"date": "2019-10-17", "close": 61.06, "volume": 3602539.0}, {"date": "2019-10-18", "close": 61.14, "volume": 4178706.0}, {"date": "2019-10-21", "close": 61.59, "volume": 3164482.0}, {"date": "2019-10-22", "close": 61.44, "volume": 2843192.0}, {"date": "2019-10-23", "close": 61.95, "volume": 2824026.0}, {"date": "2019-10-24", "close": 61.95, "volume": 2455297.0}, {"date": "2019-10-25", "close": 61.35, "volume": 2865639.0}, {"date": "2019-10-28", "close": 61.01, "volume": 4342948.0}, {"date": "2019-10-29", "close": 60.92, "volume": 4874156.0}, {"date": "2019-10-30", "close": 62.63, "volume": 5253243.0}, {"date": "2019-10-31", "close": 62.66, "volume": 5169893.0}, {"date": "2019-11-01", "close": 62.26, "volume": 4353548.0}, {"date": "2019-11-04", "close": 61.74, "volume": 4050055.0}, {"date": "2019-11-05", "close": 61.36, "volume": 3958855.0}, {"date": "2019-11-06", "close": 61.85, "volume": 2812655.0}, {"date": "2019-11-07", "close": 60.71, "volume": 5991720.0}, {"date": "2019-11-08", "close": 61.26, "volume": 3909111.0}, {"date": "2019-11-11", "close": 60.47, "volume": 3400719.0}, {"date": "2019-11-12", "close": 60.69, "volume": 3340778.0}, {"date": "2019-11-13", "close": 61.91, "volume": 4988333.0}, {"date": "2019-11-14", "close": 62.39, "volume": 5403102.0}, {"date": "2019-11-15", "close": 62.2, "volume": 5434495.0}, {"date": "2019-11-18", "close": 62.48, "volume": 4971457.0}, {"date": "2019-11-19", "close": 62.21, "volume": 3639228.0}, {"date": "2019-11-20", "close": 62.78, "volume": 3057848.0}, {"date": "2019-11-21", "close": 62.68, "volume": 2776673.0}, {"date": "2019-11-22", "close": 62.89, "volume": 3629269.0}, {"date": "2019-11-25", "close": 62.18, "volume": 6383719.0}, {"date": "2019-11-26", "close": 62.25, "volume": 8201330.0}, {"date": "2019-11-27", "close": 62.31, "volume": 3532022.0}, {"date": "2019-11-29", "close": 61.99, "volume": 1863789.0}, {"date": "2019-12-02", "close": 61.6, "volume": 4334192.0}, {"date": "2019-12-03", "close": 62.37, "volume": 4837118.0}, {"date": "2019-12-04", "close": 62.69, "volume": 5336087.0}, {"date": "2019-12-05", "close": 62.76, "volume": 3217159.0}, {"date": "2019-12-06", "close": 62.14, "volume": 3520832.0}, {"date": "2019-12-09", "close": 61.44, "volume": 4418623.0}, {"date": "2019-12-10", "close": 60.33, "volume": 7917539.0}, {"date": "2019-12-11", "close": 60.69, "volume": 5796504.0}, {"date": "2019-12-12", "close": 60.71, "volume": 6447100.0}, {"date": "2019-12-13", "close": 60.76, "volume": 5158565.0}, {"date": "2019-12-16", "close": 62.27, "volume": 7575041.0}, {"date": "2019-12-17", "close": 63.7, "volume": 10598950.0}, {"date": "2019-12-18", "close": 63.63, "volume": 6382808.0}, {"date": "2019-12-19", "close": 63.07, "volume": 8192105.0}, {"date": "2019-12-20", "close": 63.86, "volume": 11392440.0}, {"date": "2019-12-23", "close": 63.26, "volume": 3678510.0}, {"date": "2019-12-24", "close": 63.13, "volume": 1962502.0}, {"date": "2019-12-26", "close": 63.17, "volume": 2360990.0}, {"date": "2019-12-27", "close": 63.46, "volume": 2431952.0}, {"date": "2019-12-30", "close": 63.34, "volume": 2772727.0}, {"date": "2019-12-31", "close": 63.7, "volume": 3767483.0}, {"date": "2020-01-02", "close": 62.62, "volume": 4344982.0}, {"date": "2020-01-03", "close": 62.56, "volume": 3531817.0}, {"date": "2020-01-06", "close": 62.81, "volume": 3507936.0}, {"date": "2020-01-07", "close": 62.62, "volume": 3199086.0}, {"date": "2020-01-08", "close": 62.6, "volume": 3413575.0}, {"date": "2020-01-09", "close": 63.26, "volume": 3114698.0}, {"date": "2020-01-10", "close": 63.66, "volume": 4427851.0}, {"date": "2020-01-13", "close": 64.54, "volume": 5262286.0}, {"date": "2020-01-14", "close": 64.92, "volume": 5153316.0}, {"date": "2020-01-15", "close": 65.58, "volume": 3772436.0}, {"date": "2020-01-16", "close": 66.15, "volume": 3146095.0}, {"date": "2020-01-17", "close": 67.26, "volume": 6072694.0}, {"date": "2020-01-21", "close": 68.12, "volume": 4546617.0}, {"date": "2020-01-22", "close": 68.3, "volume": 3369810.0}, {"date": "2020-01-23", "close": 68.96, "volume": 3481587.0}, {"date": "2020-01-24", "close": 69.44, "volume": 5049065.0}, {"date": "2020-01-27", "close": 69.74, "volume": 4412299.0}, {"date": "2020-01-28", "close": 70.05, "volume": 4714571.0}, {"date": "2020-01-29", "close": 70.1, "volume": 3252148.0}, {"date": "2020-01-30", "close": 70.85, "volume": 3755428.0}, {"date": "2020-01-31", "close": 70.4, "volume": 5468989.0}, {"date": "2020-02-03", "close": 70.7, "volume": 3144607.0}, {"date": "2020-02-04", "close": 69.54, "volume": 5504430.0}, {"date": "2020-02-05", "close": 69.03, "volume": 6441968.0}, {"date": "2020-02-06", "close": 68.84, "volume": 5625664.0}, {"date": "2020-02-07", "close": 68.38, "volume": 3732436.0}, {"date": "2020-02-10", "close": 68.44, "volume": 3659805.0}, {"date": "2020-02-11", "close": 68.59, "volume": 3341918.0}, {"date": "2020-02-12", "close": 68.62, "volume": 3545001.0}, {"date": "2020-02-13", "close": 69.54, "volume": 4513560.0}, {"date": "2020-02-14", "close": 69.02, "volume": 5032133.0}, {"date": "2020-02-18", "close": 69.4, "volume": 5167521.0}, {"date": "2020-02-19", "close": 68.61, "volume": 4894346.0}, {"date": "2020-02-20", "close": 69.81, "volume": 5046866.0}, {"date": "2020-02-21", "close": 68.99, "volume": 5386374.0}, {"date": "2020-02-24", "close": 67.8, "volume": 5644286.0}, {"date": "2020-02-25", "close": 66.86, "volume": 5246595.0}, {"date": "2020-02-26", "close": 66.19, "volume": 5026437.0}, {"date": "2020-02-27", "close": 62.88, "volume": 8529125.0}, {"date": "2020-02-28", "close": 60.36, "volume": 15575380.0}, {"date": "2020-03-02", "close": 63.93, "volume": 7744633.0}, {"date": "2020-03-03", "close": 63.9, "volume": 9656733.0}, {"date": "2020-03-04", "close": 67.8, "volume": 6517378.0}, {"date": "2020-03-05", "close": 67.57, "volume": 7867244.0}, {"date": "2020-03-06", "close": 66.87, "volume": 9790809.0}, {"date": "2020-03-09", "close": 62.16, "volume": 8520034.0}, {"date": "2020-03-10", "close": 62.02, "volume": 10316630.0}, {"date": "2020-03-11", "close": 58.18, "volume": 7726640.0}, {"date": "2020-03-12", "close": 52.19, "volume": 10790440.0}, {"date": "2020-03-13", "close": 53.97, "volume": 9862382.0}, {"date": "2020-03-16", "close": 47.62, "volume": 10451500.0}, {"date": "2020-03-17", "close": 56.56, "volume": 10298360.0}, {"date": "2020-03-18", "close": 55.92, "volume": 8141908.0}, {"date": "2020-03-19", "close": 50.9, "volume": 6855363.0}, {"date": "2020-03-20", "close": 46.36, "volume": 11839180.0}, {"date": "2020-03-23", "close": 43.23, "volume": 10345980.0}, {"date": "2020-03-24", "close": 49.04, "volume": 8055163.0}, {"date": "2020-03-25", "close": 50.14, "volume": 8206540.0}, {"date": "2020-03-26", "close": 55.14, "volume": 8650472.0}, {"date": "2020-03-27", "close": 56.01, "volume": 10065110.0}, {"date": "2020-03-30", "close": 57.99, "volume": 7222648.0}, {"date": "2020-03-31", "close": 54.14, "volume": 9808419.0}, {"date": "2020-04-01", "close": 50.14, "volume": 6933156.0}, {"date": "2020-04-02", "close": 52.4, "volume": 5471118.0}, {"date": "2020-04-03", "close": 50.27, "volume": 6180478.0}, {"date": "2020-04-06", "close": 55.4, "volume": 6795841.0}, {"date": "2020-04-07", "close": 55.12, "volume": 6086049.0}, {"date": "2020-04-08", "close": 58.18, "volume": 5636153.0}, {"date": "2020-04-09", "close": 60.33, "volume": 7530945.0}, {"date": "2020-04-13", "close": 57.72, "volume": 4771812.0}, {"date": "2020-04-14", "close": 59.0, "volume": 4522706.0}, {"date": "2020-04-15", "close": 55.89, "volume": 5571903.0}, {"date": "2020-04-16", "close": 55.32, "volume": 5003642.0}, {"date": "2020-04-17", "close": 57.47, "volume": 4648081.0}, {"date": "2020-04-20", "close": 55.53, "volume": 4436615.0}, {"date": "2020-04-21", "close": 55.5, "volume": 5497974.0}, {"date": "2020-04-22", "close": 57.05, "volume": 3663227.0}, {"date": "2020-04-23", "close": 56.8, "volume": 4653205.0}, {"date": "2020-04-24", "close": 57.73, "volume": 4860081.0}, {"date": "2020-04-27", "close": 58.48, "volume": 4661921.0}, {"date": "2020-04-28", "close": 58.06, "volume": 3713897.0}, {"date": "2020-04-29", "close": 57.37, "volume": 4590319.0}, {"date": "2020-04-30", "close": 56.73, "volume": 8494305.0}, {"date": "2020-05-01", "close": 54.41, "volume": 4758658.0}, {"date": "2020-05-04", "close": 54.92, "volume": 4480339.0}, {"date": "2020-05-05", "close": 55.63, "volume": 4002683.0}, {"date": "2020-05-06", "close": 53.64, "volume": 3796693.0}, {"date": "2020-05-07", "close": 54.23, "volume": 4697698.0}, {"date": "2020-05-08", "close": 55.41, "volume": 4349403.0}, {"date": "2020-05-11", "close": 55.81, "volume": 6947118.0}, {"date": "2020-05-12", "close": 55.52, "volume": 8898166.0}, {"date": "2020-05-13", "close": 53.79, "volume": 7166296.0}, {"date": "2020-05-14", "close": 54.75, "volume": 5028772.0}, {"date": "2020-05-15", "close": 52.54, "volume": 7756250.0}, {"date": "2020-05-18", "close": 54.42, "volume": 4266066.0}, {"date": "2020-05-19", "close": 53.57, "volume": 3199363.0}, {"date": "2020-05-20", "close": 54.83, "volume": 6340913.0}, {"date": "2020-05-21", "close": 53.83, "volume": 3198469.0}, {"date": "2020-05-22", "close": 54.58, "volume": 4437827.0}, {"date": "2020-05-26", "close": 54.66, "volume": 6801394.0}, {"date": "2020-05-27", "close": 55.01, "volume": 4483142.0}, {"date": "2020-05-28", "close": 56.91, "volume": 4551371.0}, {"date": "2020-05-29", "close": 57.07, "volume": 6581795.0}, {"date": "2020-06-01", "close": 57.7, "volume": 3119294.0}, {"date": "2020-06-02", "close": 58.0, "volume": 4098443.0}, {"date": "2020-06-03", "close": 58.71, "volume": 3717749.0}, {"date": "2020-06-04", "close": 57.95, "volume": 3346267.0}, {"date": "2020-06-05", "close": 58.45, "volume": 4681570.0}, {"date": "2020-06-08", "close": 60.27, "volume": 5035949.0}, {"date": "2020-06-09", "close": 59.36, "volume": 7344153.0}, {"date": "2020-06-10", "close": 59.2, "volume": 5150069.0}, {"date": "2020-06-11", "close": 56.09, "volume": 5447569.0}, {"date": "2020-06-12", "close": 56.17, "volume": 4533730.0}, {"date": "2020-06-15", "close": 56.42, "volume": 4628187.0}, {"date": "2020-06-16", "close": 56.22, "volume": 5001014.0}, {"date": "2020-06-17", "close": 56.04, "volume": 4593228.0}, {"date": "2020-06-18", "close": 56.11, "volume": 3770337.0}, {"date": "2020-06-19", "close": 53.61, "volume": 10412150.0}, {"date": "2020-06-22", "close": 54.67, "volume": 4692717.0}, {"date": "2020-06-23", "close": 53.27, "volume": 6071064.0}, {"date": "2020-06-24", "close": 52.38, "volume": 6370309.0}, {"date": "2020-06-25", "close": 51.25, "volume": 6995173.0}, {"date": "2020-06-26", "close": 50.92, "volume": 6729957.0}, {"date": "2020-06-29", "close": 51.56, "volume": 3956188.0}, {"date": "2020-06-30", "close": 51.85, "volume": 5075908.0}, {"date": "2020-07-01", "close": 52.87, "volume": 3873343.0}, {"date": "2020-07-02", "close": 52.79, "volume": 3413119.0}, {"date": "2020-07-06", "close": 52.61, "volume": 3318805.0}, {"date": "2020-07-07", "close": 52.72, "volume": 3520890.0}, {"date": "2020-07-08", "close": 53.06, "volume": 3346092.0}, {"date": "2020-07-09", "close": 51.94, "volume": 3700531.0}, {"date": "2020-07-10", "close": 53.23, "volume": 4034485.0}, {"date": "2020-07-13", "close": 53.18, "volume": 3562260.0}, {"date": "2020-07-14", "close": 53.68, "volume": 6023677.0}, {"date": "2020-07-15", "close": 53.02, "volume": 4380215.0}, {"date": "2020-07-16", "close": 53.74, "volume": 3201491.0}, {"date": "2020-07-17", "close": 54.58, "volume": 3806124.0}, {"date": "2020-07-20", "close": 54.26, "volume": 3044343.0}, {"date": "2020-07-21", "close": 54.87, "volume": 3954755.0}, {"date": "2020-07-22", "close": 55.78, "volume": 3870388.0}, {"date": "2020-07-23", "close": 55.56, "volume": 3690885.0}, {"date": "2020-07-24", "close": 54.85, "volume": 2741849.0}, {"date": "2020-07-27", "close": 54.26, "volume": 3341417.0}, {"date": "2020-07-28", "close": 55.28, "volume": 2702962.0}, {"date": "2020-07-29", "close": 55.39, "volume": 3248597.0}, {"date": "2020-07-30", "close": 55.24, "volume": 4484248.0}, {"date": "2020-07-31", "close": 54.61, "volume": 5643630.0}, {"date": "2020-08-03", "close": 54.01, "volume": 3927600.0}, {"date": "2020-08-04", "close": 54.44, "volume": 3803598.0}, {"date": "2020-08-05", "close": 53.4, "volume": 4557665.0}, {"date": "2020-08-06", "close": 53.89, "volume": 2713519.0}, {"date": "2020-08-07", "close": 54.69, "volume": 3145052.0}, {"date": "2020-08-10", "close": 55.07, "volume": 2255827.0}, {"date": "2020-08-11", "close": 54.19, "volume": 5215717.0}, {"date": "2020-08-12", "close": 54.86, "volume": 4673232.0}, {"date": "2020-08-13", "close": 55.01, "volume": 3926136.0}, {"date": "2020-08-14", "close": 53.56, "volume": 3122206.0}, {"date": "2020-08-17", "close": 53.59, "volume": 2725576.0}, {"date": "2020-08-18", "close": 53.05, "volume": 6647764.0}, {"date": "2020-08-19", "close": 53.19, "volume": 2594243.0}, {"date": "2020-08-20", "close": 52.25, "volume": 3309634.0}, {"date": "2020-08-21", "close": 52.37, "volume": 3536874.0}, {"date": "2020-08-24", "close": 52.86, "volume": 3386084.0}, {"date": "2020-08-25", "close": 52.41, "volume": 2409164.0}, {"date": "2020-08-26", "close": 51.72, "volume": 3015505.0}, {"date": "2020-08-27", "close": 52.2, "volume": 3543167.0}, {"date": "2020-08-28", "close": 52.42, "volume": 2866951.0}, {"date": "2020-08-31", "close": 52.18, "volume": 3863932.0}, {"date": "2020-09-01", "close": 51.81, "volume": 3214258.0}, {"date": "2020-09-02", "close": 53.21, "volume": 4047112.0}, {"date": "2020-09-03", "close": 52.6, "volume": 4326023.0}, {"date": "2020-09-04", "close": 52.29, "volume": 3475658.0}, {"date": "2020-09-08", "close": 52.85, "volume": 6763243.0}, {"date": "2020-09-09", "close": 52.85, "volume": 4665389.0}, {"date": "2020-09-10", "close": 51.56, "volume": 6263296.0}, {"date": "2020-09-11", "close": 51.76, "volume": 3803110.0}, {"date": "2020-09-14", "close": 52.86, "volume": 3705714.0}, {"date": "2020-09-15", "close": 53.01, "volume": 3519028.0}, {"date": "2020-09-16", "close": 53.29, "volume": 2842049.0}, {"date": "2020-09-17", "close": 53.52, "volume": 3841906.0}, {"date": "2020-09-18", "close": 52.81, "volume": 6289244.0}, {"date": "2020-09-21", "close": 53.03, "volume": 4813271.0}, {"date": "2020-09-22", "close": 53.12, "volume": 4047522.0}, {"date": "2020-09-23", "close": 52.53, "volume": 2786670.0}, {"date": "2020-09-24", "close": 53.05, "volume": 3146340.0}, {"date": "2020-09-25", "close": 53.81, "volume": 3061997.0}, {"date": "2020-09-28", "close": 53.71, "volume": 4436051.0}, {"date": "2020-09-29", "close": 53.7, "volume": 2952034.0}, {"date": "2020-09-30", "close": 54.22, "volume": 4659988.0}, {"date": "2020-10-01", "close": 54.62, "volume": 5565800.0}, {"date": "2020-10-02", "close": 56.26, "volume": 6697081.0}, {"date": "2020-10-05", "close": 57.17, "volume": 5229106.0}, {"date": "2020-10-06", "close": 57.83, "volume": 4779260.0}, {"date": "2020-10-07", "close": 57.8, "volume": 3224350.0}, {"date": "2020-10-08", "close": 58.71, "volume": 3003043.0}, {"date": "2020-10-09", "close": 58.74, "volume": 3921017.0}, {"date": "2020-10-12", "close": 58.86, "volume": 3807098.0}, {"date": "2020-10-13", "close": 58.34, "volume": 3590475.0}, {"date": "2020-10-14", "close": 58.0, "volume": 2596730.0}, {"date": "2020-10-15", "close": 58.02, "volume": 3356750.0}, {"date": "2020-10-16", "close": 58.35, "volume": 3241617.0}, {"date": "2020-10-19", "close": 58.04, "volume": 3989545.0}, {"date": "2020-10-20", "close": 58.6, "volume": 3384478.0}, {"date": "2020-10-21", "close": 58.87, "volume": 3900557.0}, {"date": "2020-10-22", "close": 60.56, "volume": 4964068.0}, {"date": "2020-10-23", "close": 60.85, "volume": 4395253.0}, {"date": "2020-10-26", "close": 60.61, "volume": 3949410.0}, {"date": "2020-10-27", "close": 60.21, "volume": 3484257.0}, {"date": "2020-10-28", "close": 58.36, "volume": 4240445.0}, {"date": "2020-10-29", "close": 58.21, "volume": 3758899.0}, {"date": "2020-10-30", "close": 57.45, "volume": 4145150.0}, {"date": "2020-11-02", "close": 59.01, "volume": 3659545.0}, {"date": "2020-11-03", "close": 59.86, "volume": 3121168.0}, {"date": "2020-11-04", "close": 59.76, "volume": 4099964.0}, {"date": "2020-11-05", "close": 60.17, "volume": 2758637.0}, {"date": "2020-11-06", "close": 59.96, "volume": 2971225.0}, {"date": "2020-11-09", "close": 62.32, "volume": 6352964.0}, {"date": "2020-11-10", "close": 64.17, "volume": 5515373.0}, {"date": "2020-11-11", "close": 63.92, "volume": 3459902.0}, {"date": "2020-11-12", "close": 63.52, "volume": 4190816.0}, {"date": "2020-11-13", "close": 63.9, "volume": 3655418.0}, {"date": "2020-11-16", "close": 64.12, "volume": 4014372.0}, {"date": "2020-11-17", "close": 62.36, "volume": 3771229.0}, {"date": "2020-11-18", "close": 61.78, "volume": 3990914.0}, {"date": "2020-11-19", "close": 61.07, "volume": 3393966.0}, {"date": "2020-11-20", "close": 60.88, "volume": 3967402.0}, {"date": "2020-11-23", "close": 60.45, "volume": 3324400.0}, {"date": "2020-11-24", "close": 61.19, "volume": 3353077.0}, {"date": "2020-11-25", "close": 60.89, "volume": 2849841.0}, {"date": "2020-11-27", "close": 60.65, "volume": 1694845.0}, {"date": "2020-11-30", "close": 59.85, "volume": 6823061.0}, {"date": "2020-12-01", "close": 60.57, "volume": 5217119.0}, {"date": "2020-12-02", "close": 61.88, "volume": 3892405.0}, {"date": "2020-12-03", "close": 61.88, "volume": 4171361.0}, {"date": "2020-12-04", "close": 61.52, "volume": 2928683.0}, {"date": "2020-12-07", "close": 61.73, "volume": 4110961.0}, {"date": "2020-12-08", "close": 61.0, "volume": 3677538.0}, {"date": "2020-12-09", "close": 60.77, "volume": 2691422.0}, {"date": "2020-12-10", "close": 60.5, "volume": 3206076.0}, {"date": "2020-12-11", "close": 60.42, "volume": 2139914.0}, {"date": "2020-12-14", "close": 59.66, "volume": 3017613.0}, {"date": "2020-12-15", "close": 60.86, "volume": 3116942.0}, {"date": "2020-12-16", "close": 60.43, "volume": 2670766.0}, {"date": "2020-12-17", "close": 61.07, "volume": 2991571.0}, {"date": "2020-12-18", "close": 60.14, "volume": 7612189.0}, {"date": "2020-12-21", "close": 60.0, "volume": 4059204.0}, {"date": "2020-12-22", "close": 59.72, "volume": 2715340.0}, {"date": "2020-12-23", "close": 59.38, "volume": 2462356.0}, {"date": "2020-12-24", "close": 59.8, "volume": 857976.0}, {"date": "2020-12-28", "close": 59.99, "volume": 2293993.0}, {"date": "2020-12-29", "close": 60.07, "volume": 1746668.0}, {"date": "2020-12-30", "close": 60.61, "volume": 1963787.0}, {"date": "2020-12-31", "close": 61.43, "volume": 2417546.0}, {"date": "2021-01-04", "close": 59.36, "volume": 4774326.0}, {"date": "2021-01-05", "close": 59.75, "volume": 3905408.0}, {"date": "2021-01-06", "close": 61.21, "volume": 4102514.0}, {"date": "2021-01-07", "close": 61.14, "volume": 4690431.0}, {"date": "2021-01-08", "close": 61.57, "volume": 3965950.0}, {"date": "2021-01-11", "close": 61.21, "volume": 2873270.0}, {"date": "2021-01-12", "close": 58.82, "volume": 7012201.0}, {"date": "2021-01-13", "close": 59.71, "volume": 3949453.0}, {"date": "2021-01-14", "close": 59.04, "volume": 3776673.0}, {"date": "2021-01-15", "close": 59.66, "volume": 4108127.0}, {"date": "2021-01-19", "close": 61.06, "volume": 6270348.0}, {"date": "2021-01-20", "close": 60.65, "volume": 5151218.0}, {"date": "2021-01-21", "close": 59.88, "volume": 3530798.0}, {"date": "2021-01-22", "close": 60.14, "volume": 3079351.0}, {"date": "2021-01-25", "close": 61.02, "volume": 4013097.0}, {"date": "2021-01-26", "close": 59.69, "volume": 3222806.0}, {"date": "2021-01-27", "close": 58.54, "volume": 5062734.0}, {"date": "2021-01-28", "close": 59.04, "volume": 2764362.0}, {"date": "2021-01-29", "close": 58.92, "volume": 3464470.0}, {"date": "2021-02-01", "close": 59.11, "volume": 3257430.0}, {"date": "2021-02-02", "close": 59.64, "volume": 3391906.0}, {"date": "2021-02-03", "close": 59.45, "volume": 3165014.0}, {"date": "2021-02-04", "close": 60.34, "volume": 3223653.0}, {"date": "2021-02-05", "close": 60.88, "volume": 3087239.0}, {"date": "2021-02-08", "close": 60.73, "volume": 3550200.0}, {"date": "2021-02-09", "close": 60.64, "volume": 2077430.0}, {"date": "2021-02-10", "close": 60.93, "volume": 3022420.0}, {"date": "2021-02-11", "close": 61.29, "volume": 4502599.0}, {"date": "2021-02-12", "close": 60.1, "volume": 4867064.0}, {"date": "2021-02-16", "close": 59.3, "volume": 3039556.0}, {"date": "2021-02-17", "close": 59.27, "volume": 2933302.0}, {"date": "2021-02-18", "close": 59.85, "volume": 4531528.0}, {"date": "2021-02-19", "close": 59.31, "volume": 3194778.0}, {"date": "2021-02-22", "close": 59.29, "volume": 4076099.0}, {"date": "2021-02-23", "close": 58.92, "volume": 3990657.0}, {"date": "2021-02-24", "close": 58.38, "volume": 5076918.0}, {"date": "2021-02-25", "close": 57.76, "volume": 4064334.0}, {"date": "2021-02-26", "close": 56.72, "volume": 6092382.0}, {"date": "2021-03-01", "close": 57.78, "volume": 3210688.0}, {"date": "2021-03-02", "close": 57.83, "volume": 3574314.0}, {"date": "2021-03-03", "close": 57.59, "volume": 3859497.0}, {"date": "2021-03-04", "close": 57.41, "volume": 4843419.0}, {"date": "2021-03-05", "close": 58.35, "volume": 4435186.0}, {"date": "2021-03-08", "close": 59.61, "volume": 7440076.0}, {"date": "2021-03-09", "close": 59.41, "volume": 4703201.0}, {"date": "2021-03-10", "close": 59.78, "volume": 4075740.0}, {"date": "2021-03-11", "close": 59.28, "volume": 3350984.0}, {"date": "2021-03-12", "close": 59.84, "volume": 4062485.0}, {"date": "2021-03-15", "close": 60.98, "volume": 3472489.0}, {"date": "2021-03-16", "close": 61.25, "volume": 4410463.0}, {"date": "2021-03-17", "close": 60.7, "volume": 3850348.0}, {"date": "2021-03-18", "close": 60.4, "volume": 4042901.0}, {"date": "2021-03-19", "close": 59.7, "volume": 8891382.0}, {"date": "2021-03-22", "close": 59.69, "volume": 3026976.0}, {"date": "2021-03-23", "close": 60.63, "volume": 3601548.0}, {"date": "2021-03-24", "close": 60.69, "volume": 3485593.0}, {"date": "2021-03-25", "close": 61.38, "volume": 4303724.0}, {"date": "2021-03-26", "close": 61.66, "volume": 2929154.0}, {"date": "2021-03-29", "close": 62.32, "volume": 4505552.0}, {"date": "2021-03-30", "close": 61.54, "volume": 3008359.0}, {"date": "2021-03-31", "close": 62.16, "volume": 4346915.0}, {"date": "2021-04-01", "close": 62.33, "volume": 3396368.0}, {"date": "2021-04-05", "close": 62.66, "volume": 3103971.0}, {"date": "2021-04-06", "close": 63.11, "volume": 2879886.0}, {"date": "2021-04-07", "close": 62.8, "volume": 2311450.0}, {"date": "2021-04-08", "close": 62.86, "volume": 3717514.0}, {"date": "2021-04-09", "close": 62.73, "volume": 2641825.0}, {"date": "2021-04-12", "close": 62.89, "volume": 3240887.0}, {"date": "2021-04-13", "close": 63.56, "volume": 4413546.0}, {"date": "2021-04-14", "close": 63.89, "volume": 3454971.0}, {"date": "2021-04-15", "close": 64.49, "volume": 4773911.0}, {"date": "2021-04-16", "close": 65.01, "volume": 5308053.0}, {"date": "2021-04-19", "close": 64.92, "volume": 3554982.0}, {"date": "2021-04-20", "close": 66.09, "volume": 4870856.0}, {"date": "2021-04-21", "close": 65.73, "volume": 3331699.0}, {"date": "2021-04-22", "close": 65.1, "volume": 3975491.0}, {"date": "2021-04-23", "close": 65.33, "volume": 3885796.0}, {"date": "2021-04-26", "close": 64.66, "volume": 3924718.0}, {"date": "2021-04-27", "close": 64.33, "volume": 2967907.0}, {"date": "2021-04-28", "close": 64.34, "volume": 3610213.0}, {"date": "2021-04-29", "close": 65.16, "volume": 5034900.0}, {"date": "2021-04-30", "close": 66.17, "volume": 5414009.0}, {"date": "2021-05-03", "close": 66.05, "volume": 3764597.0}, {"date": "2021-05-04", "close": 66.42, "volume": 3815286.0}, {"date": "2021-05-05", "close": 65.45, "volume": 2737699.0}, {"date": "2021-05-06", "close": 66.05, "volume": 3333578.0}, {"date": "2021-05-07", "close": 66.26, "volume": 3608889.0}, {"date": "2021-05-10", "close": 66.31, "volume": 3753443.0}, {"date": "2021-05-11", "close": 65.8, "volume": 4057734.0}, {"date": "2021-05-12", "close": 64.36, "volume": 3781493.0}, {"date": "2021-05-13", "close": 65.73, "volume": 3533899.0}, {"date": "2021-05-14", "close": 65.11, "volume": 3859639.0}, {"date": "2021-05-17", "close": 64.44, "volume": 4449912.0}, {"date": "2021-05-18", "close": 64.16, "volume": 4955846.0}, {"date": "2021-05-19", "close": 63.98, "volume": 4758930.0}, {"date": "2021-05-20", "close": 64.06, "volume": 3519995.0}, {"date": "2021-05-21", "close": 64.38, "volume": 6245488.0}, {"date": "2021-05-24", "close": 64.42, "volume": 2566248.0}, {"date": "2021-05-25", "close": 64.08, "volume": 3634738.0}, {"date": "2021-05-26", "close": 63.72, "volume": 2895566.0}, {"date": "2021-05-27", "close": 63.66, "volume": 5674972.0}, {"date": "2021-05-28", "close": 63.92, "volume": 3754724.0}, {"date": "2021-06-01", "close": 63.43, "volume": 4008949.0}, {"date": "2021-06-02", "close": 63.9, "volume": 3012637.0}, {"date": "2021-06-03", "close": 64.46, "volume": 3245133.0}, {"date": "2021-06-04", "close": 64.35, "volume": 2950215.0}, {"date": "2021-06-07", "close": 64.67, "volume": 5518892.0}, {"date": "2021-06-08", "close": 63.44, "volume": 4757418.0}, {"date": "2021-06-09", "close": 63.63, "volume": 4454780.0}, {"date": "2021-06-10", "close": 63.88, "volume": 3162620.0}, {"date": "2021-06-11", "close": 63.85, "volume": 3123426.0}, {"date": "2021-06-14", "close": 63.79, "volume": 3300876.0}, {"date": "2021-06-15", "close": 64.32, "volume": 3155774.0}, {"date": "2021-06-16", "close": 62.98, "volume": 4200231.0}, {"date": "2021-06-17", "close": 63.35, "volume": 4425802.0}, {"date": "2021-06-18", "close": 61.45, "volume": 6549315.0}, {"date": "2021-06-21", "close": 62.5, "volume": 4302964.0}, {"date": "2021-06-22", "close": 62.08, "volume": 3626204.0}, {"date": "2021-06-23", "close": 61.47, "volume": 4500854.0}, {"date": "2021-06-24", "close": 60.98, "volume": 4963928.0}, {"date": "2021-06-25", "close": 61.53, "volume": 4703889.0}, {"date": "2021-06-28", "close": 61.49, "volume": 2363349.0}, {"date": "2021-06-29", "close": 60.46, "volume": 4097432.0}, {"date": "2021-06-30", "close": 60.51, "volume": 4155241.0}, {"date": "2021-07-01", "close": 61.48, "volume": 3635669.0}, {"date": "2021-07-02", "close": 61.53, "volume": 2940616.0}, {"date": "2021-07-06", "close": 61.64, "volume": 3030744.0}, {"date": "2021-07-07", "close": 61.69, "volume": 3001360.0}, {"date": "2021-07-08", "close": 61.55, "volume": 3480107.0}, {"date": "2021-07-09", "close": 61.47, "volume": 3688634.0}, {"date": "2021-07-12", "close": 61.8, "volume": 3121421.0}, {"date": "2021-07-13", "close": 61.34, "volume": 2426216.0}, {"date": "2021-07-14", "close": 61.89, "volume": 2969618.0}, {"date": "2021-07-15", "close": 62.67, "volume": 3600733.0}, {"date": "2021-07-16", "close": 63.11, "volume": 3651533.0}, {"date": "2021-07-19", "close": 62.79, "volume": 6866802.0}, {"date": "2021-07-20", "close": 62.95, "volume": 4566514.0}, {"date": "2021-07-21", "close": 62.82, "volume": 3966171.0}, {"date": "2021-07-22", "close": 62.98, "volume": 4387519.0}, {"date": "2021-07-23", "close": 63.86, "volume": 2823732.0}, {"date": "2021-07-26", "close": 63.73, "volume": 3960918.0}, {"date": "2021-07-27", "close": 64.54, "volume": 5830077.0}, {"date": "2021-07-28", "close": 63.99, "volume": 5104839.0}, {"date": "2021-07-29", "close": 64.46, "volume": 4512598.0}, {"date": "2021-07-30", "close": 63.87, "volume": 5192063.0}, {"date": "2021-08-02", "close": 64.08, "volume": 3616992.0}, {"date": "2021-08-03", "close": 64.13, "volume": 4137516.0}, {"date": "2021-08-04", "close": 64.03, "volume": 4537653.0}, {"date": "2021-08-05", "close": 64.78, "volume": 3792312.0}, {"date": "2021-08-06", "close": 64.7, "volume": 3326962.0}, {"date": "2021-08-09", "close": 64.85, "volume": 2906793.0}, {"date": "2021-08-10", "close": 65.21, "volume": 3484685.0}, {"date": "2021-08-11", "close": 65.63, "volume": 3452915.0}, {"date": "2021-08-12", "close": 65.72, "volume": 5412788.0}, {"date": "2021-08-13", "close": 65.53, "volume": 3635171.0}, {"date": "2021-08-16", "close": 66.38, "volume": 5504549.0}, {"date": "2021-08-17", "close": 66.45, "volume": 5004453.0}, {"date": "2021-08-18", "close": 66.01, "volume": 3545778.0}, {"date": "2021-08-19", "close": 66.38, "volume": 4006046.0}, {"date": "2021-08-20", "close": 67.32, "volume": 4319124.0}, {"date": "2021-08-23", "close": 66.67, "volume": 4798232.0}, {"date": "2021-08-24", "close": 65.73, "volume": 5062685.0}, {"date": "2021-08-25", "close": 65.87, "volume": 3037095.0}, {"date": "2021-08-26", "close": 66.14, "volume": 3378554.0}, {"date": "2021-08-27", "close": 65.99, "volume": 3579644.0}, {"date": "2021-08-30", "close": 65.75, "volume": 3221098.0}, {"date": "2021-08-31", "close": 65.73, "volume": 4581525.0}, {"date": "2021-09-01", "close": 66.48, "volume": 3575165.0}, {"date": "2021-09-02", "close": 66.85, "volume": 3544229.0}, {"date": "2021-09-03", "close": 66.27, "volume": 2891294.0}, {"date": "2021-09-07", "close": 66.19, "volume": 6416872.0}, {"date": "2021-09-08", "close": 67.31, "volume": 4759567.0}, {"date": "2021-09-09", "close": 67.18, "volume": 4789810.0}, {"date": "2021-09-10", "close": 66.21, "volume": 3818852.0}, {"date": "2021-09-13", "close": 66.33, "volume": 3243696.0}, {"date": "2021-09-14", "close": 65.97, "volume": 3252679.0}, {"date": "2021-09-15", "close": 66.01, "volume": 3036998.0}, {"date": "2021-09-16", "close": 65.38, "volume": 4049400.0}, {"date": "2021-09-17", "close": 64.14, "volume": 9457663.0}, {"date": "2021-09-20", "close": 63.96, "volume": 4444098.0}, {"date": "2021-09-21", "close": 63.81, "volume": 3381595.0}, {"date": "2021-09-22", "close": 63.61, "volume": 3500389.0}, {"date": "2021-09-23", "close": 63.4, "volume": 2802802.0}, {"date": "2021-09-24", "close": 63.16, "volume": 3449632.0}, {"date": "2021-09-27", "close": 62.44, "volume": 3375379.0}, {"date": "2021-09-28", "close": 61.94, "volume": 5101040.0}, {"date": "2021-09-29", "close": 62.64, "volume": 3889774.0}, {"date": "2021-09-30", "close": 61.97, "volume": 4988643.0}, {"date": "2021-10-01", "close": 61.75, "volume": 4654911.0}, {"date": "2021-10-04", "close": 62.43, "volume": 6268915.0}, {"date": "2021-10-05", "close": 62.06, "volume": 4266597.0}, {"date": "2021-10-06", "close": 62.73, "volume": 3387204.0}, {"date": "2021-10-07", "close": 62.67, "volume": 2863392.0}, {"date": "2021-10-08", "close": 62.56, "volume": 2624020.0}, {"date": "2021-10-11", "close": 61.92, "volume": 3238401.0}, {"date": "2021-10-12", "close": 62.1, "volume": 2600899.0}, {"date": "2021-10-13", "close": 62.51, "volume": 3200093.0}, {"date": "2021-10-14", "close": 63.26, "volume": 2853880.0}, {"date": "2021-10-15", "close": 63.13, "volume": 2896069.0}, {"date": "2021-10-18", "close": 62.45, "volume": 4180341.0}, {"date": "2021-10-19", "close": 62.97, "volume": 2661442.0}, {"date": "2021-10-20", "close": 63.71, "volume": 2688183.0}, {"date": "2021-10-21", "close": 64.16, "volume": 2895039.0}, {"date": "2021-10-22", "close": 62.95, "volume": 5067240.0}, {"date": "2021-10-25", "close": 62.81, "volume": 2632344.0}, {"date": "2021-10-26", "close": 63.28, "volume": 3685994.0}, {"date": "2021-10-27", "close": 62.64, "volume": 2854447.0}, {"date": "2021-10-28", "close": 62.74, "volume": 2714804.0}, {"date": "2021-10-29", "close": 62.32, "volume": 3718716.0}, {"date": "2021-11-01", "close": 62.48, "volume": 3469611.0}, {"date": "2021-11-02", "close": 62.49, "volume": 3806275.0}, {"date": "2021-11-03", "close": 62.55, "volume": 4064110.0}, {"date": "2021-11-04", "close": 62.5, "volume": 3797384.0}, {"date": "2021-11-05", "close": 63.1, "volume": 3611915.0}, {"date": "2021-11-08", "close": 62.62, "volume": 4727148.0}, {"date": "2021-11-09", "close": 63.35, "volume": 5442709.0}, {"date": "2021-11-10", "close": 63.86, "volume": 3753328.0}, {"date": "2021-11-11", "close": 63.05, "volume": 3772621.0}, {"date": "2021-11-12", "close": 61.89, "volume": 4157781.0}, {"date": "2021-11-15", "close": 62.2, "volume": 3473730.0}, {"date": "2021-11-16", "close": 62.0, "volume": 4492472.0}, {"date": "2021-11-17", "close": 62.17, "volume": 3726995.0}, {"date": "2021-11-18", "close": 61.63, "volume": 3160408.0}, {"date": "2021-11-19", "close": 62.67, "volume": 5364011.0}, {"date": "2021-11-22", "close": 63.12, "volume": 3623017.0}, {"date": "2021-11-23", "close": 63.01, "volume": 3391777.0}, {"date": "2021-11-24", "close": 63.1, "volume": 2793820.0}, {"date": "2021-11-26", "close": 62.04, "volume": 2353939.0}, {"date": "2021-11-29", "close": 62.82, "volume": 6722382.0}, {"date": "2021-11-30", "close": 61.1, "volume": 6875771.0}, {"date": "2021-12-01", "close": 61.14, "volume": 5750299.0}, {"date": "2021-12-02", "close": 62.01, "volume": 5742015.0}, {"date": "2021-12-03", "close": 62.83, "volume": 5959467.0}, {"date": "2021-12-06", "close": 64.66, "volume": 8959629.0}, {"date": "2021-12-07", "close": 64.47, "volume": 4280509.0}, {"date": "2021-12-08", "close": 64.75, "volume": 4511065.0}, {"date": "2021-12-09", "close": 64.57, "volume": 4872978.0}, {"date": "2021-12-10", "close": 65.08, "volume": 4207526.0}, {"date": "2021-12-13", "close": 66.18, "volume": 8051440.0}, {"date": "2021-12-14", "close": 65.97, "volume": 4289692.0}, {"date": "2021-12-15", "close": 66.75, "volume": 5217767.0}, {"date": "2021-12-16", "close": 67.55, "volume": 4740379.0}, {"date": "2021-12-17", "close": 66.84, "volume": 10778820.0}, {"date": "2021-12-20", "close": 67.12, "volume": 4457338.0}, {"date": "2021-12-21", "close": 66.39, "volume": 6802799.0}, {"date": "2021-12-22", "close": 66.65, "volume": 2349670.0}, {"date": "2021-12-23", "close": 66.54, "volume": 2126523.0}, {"date": "2021-12-27", "close": 66.96, "volume": 1888771.0}, {"date": "2021-12-28", "close": 67.73, "volume": 2152822.0}, {"date": "2021-12-29", "close": 68.07, "volume": 2321277.0}, {"date": "2021-12-30", "close": 68.36, "volume": 3203786.0}, {"date": "2021-12-31", "close": 68.58, "volume": 3609723.0}, {"date": "2022-01-03", "close": 68.17, "volume": 3616619.0}, {"date": "2022-01-04", "close": 68.17, "volume": 5259875.0}, {"date": "2022-01-05", "close": 68.25, "volume": 4542876.0}, {"date": "2022-01-06", "close": 68.17, "volume": 4015336.0}, {"date": "2022-01-07", "close": 68.64, "volume": 4380389.0}, {"date": "2022-01-10", "close": 68.53, "volume": 5599425.0}, {"date": "2022-01-11", "close": 67.65, "volume": 4071862.0}, {"date": "2022-01-12", "close": 67.78, "volume": 3043606.0}, {"date": "2022-01-13", "close": 68.35, "volume": 3618043.0}, {"date": "2022-01-14", "close": 68.66, "volume": 5700557.0}, {"date": "2022-01-18", "close": 68.01, "volume": 4240316.0}, {"date": "2022-01-19", "close": 68.33, "volume": 3728005.0}, {"date": "2022-01-20", "close": 67.88, "volume": 4225121.0}, {"date": "2022-01-21", "close": 67.81, "volume": 5958971.0}, {"date": "2022-01-24", "close": 67.37, "volume": 8840423.0}, {"date": "2022-01-25", "close": 67.25, "volume": 8001155.0}, {"date": "2022-01-26", "close": 67.02, "volume": 6076209.0}, {"date": "2022-01-27", "close": 68.03, "volume": 6318632.0}, {"date": "2022-01-28", "close": 69.0, "volume": 6140301.0}, {"date": "2022-01-31", "close": 69.49, "volume": 14481950.0}, {"date": "2022-02-01", "close": 67.99, "volume": 6632634.0}, {"date": "2022-02-02", "close": 68.81, "volume": 6443611.0}, {"date": "2022-02-03", "close": 69.25, "volume": 5654068.0}, {"date": "2022-02-04", "close": 68.69, "volume": 6455951.0}, {"date": "2022-02-07", "close": 67.65, "volume": 7758746.0}, {"date": "2022-02-08", "close": 67.89, "volume": 4136893.0}, {"date": "2022-02-09", "close": 68.08, "volume": 4001205.0}, {"date": "2022-02-10", "close": 65.95, "volume": 7823138.0}, {"date": "2022-02-11", "close": 66.79, "volume": 8139075.0}, {"date": "2022-02-14", "close": 65.85, "volume": 7365497.0}, {"date": "2022-02-15", "close": 65.02, "volume": 6118312.0}, {"date": "2022-02-16", "close": 64.87, "volume": 7320440.0}, {"date": "2022-02-17", "close": 64.79, "volume": 7046648.0}, {"date": "2022-02-18", "close": 63.77, "volume": 9113135.0}, {"date": "2022-02-22", "close": 64.29, "volume": 7425766.0}, {"date": "2022-02-23", "close": 62.84, "volume": 5992541.0}, {"date": "2022-02-24", "close": 62.88, "volume": 8625572.0}, {"date": "2022-02-25", "close": 65.04, "volume": 8768785.0}, {"date": "2022-02-28", "close": 64.77, "volume": 8132911.0}, {"date": "2022-03-01", "close": 64.1, "volume": 7192390.0}, {"date": "2022-03-02", "close": 64.57, "volume": 4959223.0}, {"date": "2022-03-03", "close": 66.4, "volume": 6799692.0}, {"date": "2022-03-04", "close": 67.58, "volume": 6514741.0}, {"date": "2022-03-07", "close": 69.23, "volume": 9994934.0}, {"date": "2022-03-08", "close": 67.82, "volume": 7528888.0}, {"date": "2022-03-09", "close": 67.12, "volume": 5795816.0}, {"date": "2022-03-10", "close": 68.61, "volume": 5693473.0}, {"date": "2022-03-11", "close": 68.69, "volume": 4415512.0}, {"date": "2022-03-14", "close": 68.66, "volume": 4530221.0}, {"date": "2022-03-15", "close": 68.66, "volume": 4836675.0}, {"date": "2022-03-16", "close": 68.52, "volume": 5351466.0}, {"date": "2022-03-17", "close": 68.41, "volume": 5035924.0}, {"date": "2022-03-18", "close": 68.03, "volume": 8192140.0}, {"date": "2022-03-21", "close": 68.89, "volume": 4730571.0}, {"date": "2022-03-22", "close": 68.82, "volume": 3441077.0}, {"date": "2022-03-23", "close": 68.79, "volume": 3724037.0}, {"date": "2022-03-24", "close": 69.3, "volume": 3889010.0}, {"date": "2022-03-25", "close": 70.93, "volume": 5845640.0}, {"date": "2022-03-28", "close": 71.0, "volume": 3276761.0}, {"date": "2022-03-29", "close": 72.06, "volume": 5422295.0}, {"date": "2022-03-30", "close": 72.5, "volume": 3956960.0}, {"date": "2022-03-31", "close": 72.51, "volume": 5688311.0}, {"date": "2022-04-01", "close": 74.12, "volume": 6034543.0}, {"date": "2022-04-04", "close": 73.12, "volume": 4660932.0}, {"date": "2022-04-05", "close": 74.35, "volume": 6729880.0}, {"date": "2022-04-06", "close": 76.51, "volume": 6877627.0}, {"date": "2022-04-07", "close": 75.76, "volume": 6436348.0}, {"date": "2022-04-08", "close": 76.49, "volume": 3731231.0}, {"date": "2022-04-11", "close": 74.48, "volume": 8172509.0}, {"date": "2022-04-12", "close": 75.54, "volume": 6069598.0}, {"date": "2022-04-13", "close": 75.36, "volume": 4667186.0}, {"date": "2022-04-14", "close": 75.99, "volume": 5925814.0}, {"date": "2022-04-18", "close": 75.83, "volume": 3716773.0}, {"date": "2022-04-19", "close": 76.27, "volume": 3759178.0}, {"date": "2022-04-20", "close": 76.5, "volume": 4583069.0}, {"date": "2022-04-21", "close": 76.46, "volume": 4898872.0}, {"date": "2022-04-22", "close": 75.91, "volume": 4861687.0}, {"date": "2022-04-25", "close": 74.97, "volume": 7424066.0}, {"date": "2022-04-26", "close": 73.74, "volume": 6880511.0}, {"date": "2022-04-27", "close": 73.48, "volume": 6407613.0}, {"date": "2022-04-28", "close": 75.58, "volume": 5702552.0}, {"date": "2022-04-29", "close": 73.39, "volume": 8189648.0}, {"date": "2022-05-02", "close": 73.21, "volume": 6371927.0}, {"date": "2022-05-03", "close": 73.12, "volume": 4747640.0}, {"date": "2022-05-04", "close": 74.57, "volume": 5712524.0}, {"date": "2022-05-05", "close": 74.06, "volume": 4969727.0}, {"date": "2022-05-06", "close": 74.67, "volume": 5242470.0}, {"date": "2022-05-09", "close": 74.23, "volume": 6063524.0}, {"date": "2022-05-10", "close": 73.2, "volume": 5314341.0}, {"date": "2022-05-11", "close": 73.98, "volume": 5758914.0}, {"date": "2022-05-12", "close": 74.08, "volume": 6631416.0}, {"date": "2022-05-13", "close": 73.65, "volume": 5018146.0}, {"date": "2022-05-16", "close": 74.25, "volume": 4537909.0}, {"date": "2022-05-17", "close": 74.15, "volume": 4527904.0}, {"date": "2022-05-18", "close": 73.82, "volume": 5498715.0}, {"date": "2022-05-19", "close": 73.33, "volume": 5814925.0}, {"date": "2022-05-20", "close": 73.41, "volume": 5758224.0}, {"date": "2022-05-23", "close": 74.15, "volume": 3927399.0}, {"date": "2022-05-24", "close": 75.69, "volume": 7298325.0}, {"date": "2022-05-25", "close": 75.69, "volume": 3859924.0}, {"date": "2022-05-26", "close": 75.29, "volume": 3561828.0}, {"date": "2022-05-27", "close": 76.07, "volume": 3773770.0}, {"date": "2022-05-31", "close": 75.66, "volume": 8118783.0}, {"date": "2022-06-01", "close": 75.55, "volume": 4902639.0}, {"date": "2022-06-02", "close": 75.95, "volume": 4732943.0}, {"date": "2022-06-03", "close": 75.26, "volume": 2686210.0}, {"date": "2022-06-06", "close": 75.35, "volume": 4674499.0}, {"date": "2022-06-07", "close": 75.69, "volume": 3471162.0}, {"date": "2022-06-08", "close": 74.63, "volume": 2981627.0}, {"date": "2022-06-09", "close": 72.89, "volume": 4184824.0}, {"date": "2022-06-10", "close": 72.14, "volume": 4967840.0}, {"date": "2022-06-13", "close": 68.75, "volume": 6507647.0}, {"date": "2022-06-14", "close": 66.78, "volume": 6889045.0}, {"date": "2022-06-15", "close": 66.57, "volume": 6543352.0}, {"date": "2022-06-16", "close": 66.28, "volume": 7006193.0}, {"date": "2022-06-17", "close": 65.39, "volume": 9042045.0}, {"date": "2022-06-21", "close": 67.15, "volume": 6334991.0}, {"date": "2022-06-22", "close": 67.69, "volume": 5613545.0}, {"date": "2022-06-23", "close": 69.28, "volume": 5067607.0}, {"date": "2022-06-24", "close": 69.83, "volume": 4607653.0}, {"date": "2022-06-27", "close": 70.37, "volume": 3679498.0}, {"date": "2022-06-28", "close": 70.62, "volume": 3788813.0}, {"date": "2022-06-29", "close": 70.67, "volume": 2910373.0}, {"date": "2022-06-30", "close": 71.31, "volume": 5389246.0}, {"date": "2022-07-01", "close": 73.14, "volume": 5053504.0}, {"date": "2022-07-05", "close": 70.82, "volume": 5903041.0}, {"date": "2022-07-06", "close": 71.47, "volume": 4338913.0}, {"date": "2022-07-07", "close": 71.29, "volume": 2622580.0}, {"date": "2022-07-08", "close": 71.19, "volume": 3294688.0}, {"date": "2022-07-11", "close": 71.77, "volume": 4028178.0}, {"date": "2022-07-12", "close": 71.98, "volume": 3887056.0}, {"date": "2022-07-13", "close": 71.2, "volume": 3727066.0}, {"date": "2022-07-14", "close": 71.86, "volume": 3119638.0}, {"date": "2022-07-15", "close": 72.33, "volume": 4975695.0}, {"date": "2022-07-18", "close": 71.69, "volume": 3699807.0}, {"date": "2022-07-19", "close": 71.75, "volume": 5626762.0}, {"date": "2022-07-20", "close": 70.94, "volume": 4217245.0}, {"date": "2022-07-21", "close": 70.85, "volume": 3434240.0}, {"date": "2022-07-22", "close": 71.94, "volume": 3437536.0}, {"date": "2022-07-25", "close": 72.69, "volume": 3227789.0}, {"date": "2022-07-26", "close": 73.51, "volume": 2717543.0}, {"date": "2022-07-27", "close": 73.26, "volume": 6341737.0}, {"date": "2022-07-28", "close": 75.84, "volume": 5840971.0}, {"date": "2022-07-29", "close": 76.89, "volume": 7830140.0}, {"date": "2022-08-01", "close": 76.68, "volume": 4324585.0}, {"date": "2022-08-02", "close": 75.93, "volume": 4795010.0}, {"date": "2022-08-03", "close": 77.26, "volume": 4436915.0}, {"date": "2022-08-04", "close": 77.97, "volume": 5241990.0}, {"date": "2022-08-05", "close": 77.27, "volume": 4136366.0}, {"date": "2022-08-08", "close": 77.19, "volume": 4259566.0}, {"date": "2022-08-09", "close": 78.25, "volume": 3149574.0}, {"date": "2022-08-10", "close": 78.29, "volume": 3141073.0}, {"date": "2022-08-11", "close": 77.9, "volume": 3619565.0}, {"date": "2022-08-12", "close": 78.12, "volume": 3152726.0}, {"date": "2022-08-15", "close": 78.37, "volume": 5578330.0}, {"date": "2022-08-16", "close": 79.07, "volume": 4122947.0}, {"date": "2022-08-17", "close": 79.25, "volume": 3602562.0}, {"date": "2022-08-18", "close": 79.72, "volume": 2867297.0}, {"date": "2022-08-19", "close": 80.16, "volume": 3483491.0}, {"date": "2022-08-22", "close": 79.11, "volume": 2593594.0}, {"date": "2022-08-23", "close": 78.79, "volume": 2234098.0}, {"date": "2022-08-24", "close": 78.87, "volume": 2508038.0}, {"date": "2022-08-25", "close": 79.12, "volume": 2470990.0}, {"date": "2022-08-26", "close": 78.2, "volume": 3091526.0}, {"date": "2022-08-29", "close": 78.68, "volume": 2714326.0}, {"date": "2022-08-30", "close": 77.58, "volume": 3087002.0}, {"date": "2022-08-31", "close": 77.07, "volume": 4301438.0}, {"date": "2022-09-01", "close": 78.77, "volume": 3740310.0}, {"date": "2022-09-02", "close": 77.87, "volume": 3128263.0}, {"date": "2022-09-06", "close": 77.78, "volume": 4134166.0}, {"date": "2022-09-07", "close": 79.75, "volume": 5148185.0}, {"date": "2022-09-08", "close": 79.41, "volume": 2684162.0}, {"date": "2022-09-09", "close": 79.52, "volume": 3240412.0}, {"date": "2022-09-12", "close": 80.15, "volume": 3368326.0}, {"date": "2022-09-13", "close": 78.23, "volume": 3211642.0}, {"date": "2022-09-14", "close": 79.43, "volume": 2905790.0}, {"date": "2022-09-15", "close": 77.29, "volume": 3976902.0}, {"date": "2022-09-16", "close": 77.25, "volume": 8144565.0}, {"date": "2022-09-19", "close": 78.27, "volume": 3977694.0}, {"date": "2022-09-20", "close": 77.22, "volume": 2999251.0}, {"date": "2022-09-21", "close": 76.13, "volume": 2458709.0}, {"date": "2022-09-22", "close": 75.94, "volume": 2831131.0}, {"date": "2022-09-23", "close": 74.99, "volume": 3283711.0}, {"date": "2022-09-26", "close": 73.15, "volume": 4095261.0}, {"date": "2022-09-27", "close": 71.72, "volume": 3975558.0}, {"date": "2022-09-28", "close": 72.52, "volume": 4003613.0}, {"date": "2022-09-29", "close": 69.38, "volume": 3994528.0}, {"date": "2022-09-30", "close": 68.0, "volume": 7156097.0}, {"date": "2022-10-03", "close": 69.73, "volume": 4279597.0}, {"date": "2022-10-04", "close": 70.69, "volume": 4521629.0}, {"date": "2022-10-05", "close": 68.73, "volume": 4030544.0}, {"date": "2022-10-06", "close": 65.73, "volume": 6649992.0}, {"date": "2022-10-07", "close": 64.12, "volume": 4889412.0}, {"date": "2022-10-10", "close": 63.99, "volume": 2943478.0}, {"date": "2022-10-11", "close": 63.64, "volume": 3906910.0}, {"date": "2022-10-12", "close": 61.5, "volume": 5066685.0}, {"date": "2022-10-13", "close": 64.05, "volume": 5246966.0}, {"date": "2022-10-14", "close": 63.51, "volume": 5079974.0}, {"date": "2022-10-17", "close": 64.28, "volume": 4018724.0}, {"date": "2022-10-18", "close": 65.39, "volume": 3841470.0}, {"date": "2022-10-19", "close": 64.69, "volume": 3158921.0}, {"date": "2022-10-20", "close": 63.5, "volume": 4098673.0}, {"date": "2022-10-21", "close": 64.5, "volume": 5225576.0}, {"date": "2022-10-24", "close": 64.59, "volume": 4327152.0}, {"date": "2022-10-25", "close": 65.72, "volume": 3753082.0}, {"date": "2022-10-26", "close": 65.64, "volume": 4312843.0}, {"date": "2022-10-27", "close": 65.17, "volume": 7106582.0}, {"date": "2022-10-28", "close": 66.34, "volume": 4509990.0}, {"date": "2022-10-31", "close": 65.48, "volume": 5054863.0}, {"date": "2022-11-01", "close": 65.53, "volume": 3196151.0}, {"date": "2022-11-02", "close": 64.8, "volume": 4289739.0}, {"date": "2022-11-03", "close": 64.85, "volume": 4163271.0}, {"date": "2022-11-04", "close": 64.91, "volume": 3542479.0}, {"date": "2022-11-07", "close": 63.36, "volume": 5010842.0}, {"date": "2022-11-08", "close": 63.95, "volume": 3346812.0}, {"date": "2022-11-09", "close": 63.44, "volume": 3404720.0}, {"date": "2022-11-10", "close": 65.71, "volume": 5143165.0}, {"date": "2022-11-11", "close": 65.09, "volume": 4639093.0}, {"date": "2022-11-14", "close": 64.54, "volume": 5160588.0}, {"date": "2022-11-15", "close": 65.89, "volume": 5905921.0}, {"date": "2022-11-16", "close": 65.83, "volume": 5338668.0}, {"date": "2022-11-17", "close": 64.92, "volume": 4465334.0}, {"date": "2022-11-18", "close": 65.57, "volume": 5202922.0}, {"date": "2022-11-21", "close": 65.73, "volume": 4837553.0}, {"date": "2022-11-22", "close": 65.95, "volume": 3760796.0}, {"date": "2022-11-23", "close": 66.36, "volume": 3900276.0}, {"date": "2022-11-25", "close": 66.91, "volume": 1435619.0}, {"date": "2022-11-28", "close": 65.84, "volume": 4907696.0}, {"date": "2022-11-29", "close": 65.73, "volume": 4408572.0}, {"date": "2022-11-30", "close": 67.64, "volume": 8262142.0}, {"date": "2022-12-01", "close": 67.72, "volume": 4807076.0}, {"date": "2022-12-02", "close": 67.34, "volume": 4003735.0}, {"date": "2022-12-05", "close": 67.48, "volume": 4281048.0}, {"date": "2022-12-06", "close": 68.48, "volume": 6586576.0}, {"date": "2022-12-07", "close": 68.5, "volume": 4855084.0}, {"date": "2022-12-08", "close": 68.68, "volume": 3667972.0}, {"date": "2022-12-09", "close": 68.36, "volume": 3466028.0}, {"date": "2022-12-12", "close": 71.03, "volume": 5793918.0}, {"date": "2022-12-13", "close": 71.21, "volume": 4377411.0}, {"date": "2022-12-14", "close": 71.11, "volume": 5043466.0}, {"date": "2022-12-15", "close": 70.37, "volume": 6069049.0}, {"date": "2022-12-16", "close": 69.43, "volume": 18469860.0}, {"date": "2022-12-19", "close": 68.91, "volume": 4358371.0}, {"date": "2022-12-20", "close": 69.47, "volume": 4940712.0}, {"date": "2022-12-21", "close": 70.73, "volume": 6730040.0}, {"date": "2022-12-22", "close": 70.76, "volume": 3546114.0}, {"date": "2022-12-23", "close": 71.74, "volume": 2981701.0}, {"date": "2022-12-27", "close": 72.27, "volume": 3682959.0}, {"date": "2022-12-28", "close": 71.65, "volume": 2282596.0}, {"date": "2022-12-29", "close": 72.19, "volume": 2367250.0}, {"date": "2022-12-30", "close": 71.41, "volume": 2910938.0}, {"date": "2023-01-03", "close": 71.9, "volume": 3761184.0}, {"date": "2023-01-04", "close": 72.51, "volume": 3857541.0}, {"date": "2023-01-05", "close": 70.38, "volume": 4098746.0}, {"date": "2023-01-06", "close": 71.63, "volume": 4040777.0}, {"date": "2023-01-09", "close": 71.5, "volume": 3168322.0}, {"date": "2023-01-10", "close": 71.11, "volume": 3215186.0}, {"date": "2023-01-11", "close": 71.56, "volume": 2965398.0}, {"date": "2023-01-12", "close": 70.34, "volume": 5082107.0}, {"date": "2023-01-13", "close": 70.32, "volume": 3637081.0}, {"date": "2023-01-17", "close": 70.05, "volume": 3601888.0}, {"date": "2023-01-18", "close": 67.72, "volume": 3494879.0}, {"date": "2023-01-19", "close": 66.45, "volume": 3967629.0}, {"date": "2023-01-20", "close": 67.12, "volume": 3963040.0}, {"date": "2023-01-23", "close": 66.86, "volume": 3502370.0}, {"date": "2023-01-24", "close": 66.7, "volume": 3444199.0}, {"date": "2023-01-25", "close": 67.26, "volume": 3795976.0}, {"date": "2023-01-26", "close": 67.52, "volume": 3235545.0}, {"date": "2023-01-27", "close": 68.0, "volume": 2904308.0}, {"date": "2023-01-30", "close": 67.43, "volume": 3498458.0}, {"date": "2023-01-31", "close": 67.68, "volume": 5420894.0}, {"date": "2023-02-01", "close": 68.86, "volume": 5792397.0}, {"date": "2023-02-02", "close": 68.62, "volume": 4820599.0}, {"date": "2023-02-03", "close": 67.27, "volume": 3888259.0}, {"date": "2023-02-06", "close": 67.9, "volume": 3000254.0}, {"date": "2023-02-07", "close": 67.74, "volume": 3226137.0}, {"date": "2023-02-08", "close": 66.45, "volume": 2619714.0}, {"date": "2023-02-09", "close": 65.78, "volume": 3243042.0}, {"date": "2023-02-10", "close": 66.88, "volume": 2592410.0}, {"date": "2023-02-13", "close": 67.13, "volume": 2345049.0}, {"date": "2023-02-14", "close": 66.65, "volume": 2705541.0}, {"date": "2023-02-15", "close": 66.77, "volume": 3760191.0}, {"date": "2023-02-16", "close": 65.86, "volume": 5312241.0}, {"date": "2023-02-17", "close": 66.63, "volume": 5356558.0}, {"date": "2023-02-21", "close": 65.55, "volume": 3088371.0}, {"date": "2023-02-22", "close": 65.24, "volume": 3523629.0}, {"date": "2023-02-23", "close": 64.74, "volume": 7870905.0}, {"date": "2023-02-24", "close": 64.56, "volume": 5468285.0}, {"date": "2023-02-27", "close": 64.37, "volume": 4840076.0}, {"date": "2023-02-28", "close": 63.06, "volume": 4751170.0}, {"date": "2023-03-01", "close": 62.32, "volume": 5572066.0}, {"date": "2023-03-02", "close": 63.67, "volume": 5766392.0}, {"date": "2023-03-03", "close": 64.81, "volume": 4965652.0}, {"date": "2023-03-06", "close": 65.23, "volume": 4832716.0}, {"date": "2023-03-07", "close": 64.33, "volume": 4115020.0}, {"date": "2023-03-08", "close": 64.73, "volume": 3238940.0}, {"date": "2023-03-09", "close": 64.55, "volume": 3564944.0}, {"date": "2023-03-10", "close": 63.94, "volume": 3892567.0}, {"date": "2023-03-13", "close": 65.15, "volume": 5202216.0}, {"date": "2023-03-14", "close": 66.18, "volume": 5092441.0}, {"date": "2023-03-15", "close": 67.65, "volume": 6256425.0}, {"date": "2023-03-16", "close": 68.12, "volume": 6737720.0}, {"date": "2023-03-17", "close": 67.9, "volume": 10618940.0}, {"date": "2023-03-20", "close": 68.55, "volume": 5773286.0}, {"date": "2023-03-21", "close": 67.13, "volume": 6030898.0}, {"date": "2023-03-22", "close": 66.71, "volume": 6618669.0}, {"date": "2023-03-23", "close": 66.34, "volume": 4542604.0}, {"date": "2023-03-24", "close": 68.59, "volume": 4885361.0}, {"date": "2023-03-27", "close": 68.24, "volume": 4100435.0}, {"date": "2023-03-28", "close": 68.39, "volume": 5636970.0}, {"date": "2023-03-29", "close": 69.34, "volume": 4229025.0}, {"date": "2023-03-30", "close": 69.06, "volume": 3997099.0}, {"date": "2023-03-31", "close": 69.58, "volume": 5195229.0}, {"date": "2023-04-03", "close": 68.97, "volume": 4323535.0}, {"date": "2023-04-04", "close": 69.63, "volume": 3067116.0}, {"date": "2023-04-05", "close": 71.5, "volume": 4522182.0}, {"date": "2023-04-06", "close": 72.31, "volume": 4504829.0}, {"date": "2023-04-10", "close": 72.04, "volume": 3175779.0}, {"date": "2023-04-11", "close": 71.83, "volume": 3239304.0}, {"date": "2023-04-12", "close": 72.12, "volume": 3811395.0}, {"date": "2023-04-13", "close": 72.46, "volume": 4190021.0}, {"date": "2023-04-14", "close": 71.94, "volume": 3349864.0}, {"date": "2023-04-17", "close": 72.34, "volume": 2988258.0}, {"date": "2023-04-18", "close": 72.58, "volume": 3267221.0}, {"date": "2023-04-19", "close": 72.81, "volume": 2987096.0}, {"date": "2023-04-20", "close": 73.02, "volume": 3696826.0}, {"date": "2023-04-21", "close": 73.61, "volume": 3184839.0}, {"date": "2023-04-24", "close": 74.1, "volume": 2617041.0}, {"date": "2023-04-25", "close": 73.98, "volume": 3337440.0}, {"date": "2023-04-26", "close": 72.59, "volume": 3999069.0}, {"date": "2023-04-27", "close": 73.51, "volume": 4126267.0}, {"date": "2023-04-28", "close": 73.55, "volume": 4598816.0}, {"date": "2023-05-01", "close": 74.09, "volume": 4044471.0}, {"date": "2023-05-02", "close": 73.15, "volume": 4180322.0}, {"date": "2023-05-03", "close": 73.33, "volume": 3240538.0}, {"date": "2023-05-04", "close": 74.25, "volume": 4305256.0}, {"date": "2023-05-05", "close": 74.94, "volume": 3945648.0}, {"date": "2023-05-08", "close": 74.57, "volume": 2971577.0}, {"date": "2023-05-09", "close": 74.69, "volume": 4205584.0}, {"date": "2023-05-10", "close": 75.66, "volume": 4021668.0}, {"date": "2023-05-11", "close": 74.65, "volume": 3206596.0}, {"date": "2023-05-12", "close": 73.35, "volume": 4820389.0}, {"date": "2023-05-15", "close": 72.42, "volume": 3705988.0}, {"date": "2023-05-16", "close": 70.9, "volume": 4008182.0}, {"date": "2023-05-17", "close": 70.94, "volume": 4411583.0}, {"date": "2023-05-18", "close": 71.05, "volume": 4355252.0}, {"date": "2023-05-19", "close": 71.41, "volume": 4665601.0}, {"date": "2023-05-22", "close": 70.95, "volume": 2913817.0}, {"date": "2023-05-23", "close": 71.15, "volume": 4499977.0}, {"date": "2023-05-24", "close": 70.85, "volume": 4044680.0}, {"date": "2023-05-25", "close": 69.82, "volume": 4980727.0}, {"date": "2023-05-26", "close": 69.47, "volume": 5056017.0}, {"date": "2023-05-30", "close": 69.83, "volume": 4197309.0}, {"date": "2023-05-31", "close": 69.75, "volume": 6383329.0}, {"date": "2023-06-01", "close": 69.18, "volume": 5021876.0}, {"date": "2023-06-02", "close": 69.45, "volume": 4840732.0}, {"date": "2023-06-05", "close": 69.69, "volume": 3445333.0}, {"date": "2023-06-06", "close": 69.37, "volume": 5025854.0}, {"date": "2023-06-07", "close": 70.13, "volume": 4954266.0}, {"date": "2023-06-08", "close": 71.08, "volume": 4216094.0}, {"date": "2023-06-09", "close": 71.26, "volume": 3937233.0}, {"date": "2023-06-12", "close": 70.84, "volume": 3395048.0}, {"date": "2023-06-13", "close": 70.45, "volume": 4128875.0}, {"date": "2023-06-14", "close": 70.48, "volume": 4249337.0}, {"date": "2023-06-15", "close": 70.76, "volume": 4141907.0}, {"date": "2023-06-16", "close": 71.76, "volume": 9350020.0}, {"date": "2023-06-20", "close": 70.34, "volume": 3723622.0}, {"date": "2023-06-21", "close": 71.64, "volume": 2958019.0}, {"date": "2023-06-22", "close": 71.3, "volume": 2513844.0}, {"date": "2023-06-23", "close": 70.45, "volume": 4605172.0}, {"date": "2023-06-26", "close": 71.73, "volume": 3078331.0}, {"date": "2023-06-27", "close": 71.12, "volume": 4005834.0}, {"date": "2023-06-28", "close": 69.87, "volume": 3895002.0}, {"date": "2023-06-29", "close": 69.14, "volume": 5376108.0}, {"date": "2023-06-30", "close": 70.25, "volume": 5505624.0}, {"date": "2023-07-03", "close": 70.57, "volume": 2156294.0}, {"date": "2023-07-05", "close": 71.68, "volume": 5197600.0}, {"date": "2023-07-06", "close": 70.79, "volume": 3966884.0}, {"date": "2023-07-07", "close": 70.68, "volume": 3455887.0}, {"date": "2023-07-10", "close": 70.14, "volume": 2652026.0}, {"date": "2023-07-11", "close": 70.73, "volume": 2770687.0}, {"date": "2023-07-12", "close": 71.59, "volume": 3708490.0}, {"date": "2023-07-13", "close": 71.48, "volume": 4050646.0}, {"date": "2023-07-14", "close": 71.38, "volume": 2810435.0}, {"date": "2023-07-17", "close": 70.18, "volume": 2941222.0}, {"date": "2023-07-18", "close": 69.09, "volume": 3611667.0}, {"date": "2023-07-19", "close": 70.14, "volume": 3383939.0}, {"date": "2023-07-20", "close": 71.07, "volume": 6103676.0}, {"date": "2023-07-21", "close": 73.06, "volume": 5326243.0}, {"date": "2023-07-24", "close": 72.95, "volume": 3446608.0}, {"date": "2023-07-25", "close": 72.61, "volume": 3997215.0}, {"date": "2023-07-26", "close": 73.09, "volume": 3005701.0}, {"date": "2023-07-27", "close": 72.86, "volume": 5379901.0}, {"date": "2023-07-28", "close": 72.35, "volume": 5362778.0}, {"date": "2023-07-31", "close": 72.34, "volume": 6777549.0}, {"date": "2023-08-01", "close": 71.28, "volume": 3892844.0}, {"date": "2023-08-02", "close": 70.97, "volume": 3747237.0}, {"date": "2023-08-03", "close": 68.62, "volume": 5397809.0}, {"date": "2023-08-04", "close": 67.84, "volume": 4105520.0}, {"date": "2023-08-07", "close": 68.02, "volume": 3197440.0}, {"date": "2023-08-08", "close": 68.81, "volume": 3567154.0}, {"date": "2023-08-09", "close": 69.19, "volume": 3729299.0}, {"date": "2023-08-10", "close": 69.41, "volume": 2583875.0}, {"date": "2023-08-11", "close": 69.5, "volume": 3230348.0}, {"date": "2023-08-14", "close": 68.83, "volume": 2773245.0}, {"date": "2023-08-15", "close": 67.78, "volume": 3450172.0}, {"date": "2023-08-16", "close": 68.11, "volume": 2246861.0}, {"date": "2023-08-17", "close": 68.25, "volume": 2620453.0}, {"date": "2023-08-18", "close": 67.81, "volume": 2682670.0}, {"date": "2023-08-21", "close": 67.61, "volume": 2308909.0}, {"date": "2023-08-22", "close": 67.73, "volume": 2060728.0}, {"date": "2023-08-23", "close": 67.55, "volume": 2655152.0}, {"date": "2023-08-24", "close": 67.43, "volume": 2414689.0}, {"date": "2023-08-25", "close": 68.09, "volume": 2227405.0}, {"date": "2023-08-28", "close": 68.13, "volume": 2380385.0}, {"date": "2023-08-29", "close": 68.57, "volume": 2535664.0}, {"date": "2023-08-30", "close": 68.62, "volume": 3583466.0}, {"date": "2023-08-31", "close": 67.73, "volume": 4063756.0}, {"date": "2023-09-01", "close": 67.22, "volume": 3505376.0}, {"date": "2023-09-05", "close": 66.3, "volume": 3197865.0}, {"date": "2023-09-06", "close": 66.25, "volume": 5730372.0}, {"date": "2023-09-07", "close": 67.11, "volume": 3728581.0}, {"date": "2023-09-08", "close": 67.93, "volume": 4412094.0}, {"date": "2023-09-11", "close": 68.13, "volume": 2838763.0}, {"date": "2023-09-12", "close": 68.6, "volume": 3754562.0}, {"date": "2023-09-13", "close": 69.5, "volume": 3632110.0}, {"date": "2023-09-14", "close": 70.9, "volume": 3698680.0}, {"date": "2023-09-15", "close": 71.09, "volume": 7353143.0}, {"date": "2023-09-18", "close": 70.95, "volume": 3686816.0}, {"date": "2023-09-19", "close": 70.91, "volume": 3961451.0}, {"date": "2023-09-20", "close": 71.2, "volume": 4072899.0}, {"date": "2023-09-21", "close": 69.9, "volume": 3982720.0}, {"date": "2023-09-22", "close": 69.37, "volume": 3528747.0}, {"date": "2023-09-25", "close": 69.29, "volume": 3038140.0}, {"date": "2023-09-26", "close": 67.11, "volume": 3948574.0}, {"date": "2023-09-27", "close": 66.14, "volume": 4712052.0}, {"date": "2023-09-28", "close": 65.07, "volume": 5083626.0}, {"date": "2023-09-29", "close": 64.72, "volume": 4928596.0}, {"date": "2023-10-02", "close": 62.71, "volume": 7772695.0}, {"date": "2023-10-03", "close": 64.03, "volume": 8589487.0}, {"date": "2023-10-04", "close": 64.62, "volume": 5147345.0}, {"date": "2023-10-05", "close": 64.59, "volume": 5269131.0}, {"date": "2023-10-06", "close": 64.97, "volume": 5158490.0}, {"date": "2023-10-09", "close": 65.91, "volume": 3845654.0}, {"date": "2023-10-10", "close": 66.44, "volume": 4253024.0}, {"date": "2023-10-11", "close": 67.1, "volume": 3908165.0}, {"date": "2023-10-12", "close": 65.7, "volume": 4192399.0}, {"date": "2023-10-13", "close": 66.55, "volume": 3368623.0}, {"date": "2023-10-16", "close": 67.5, "volume": 4242107.0}, {"date": "2023-10-17", "close": 67.11, "volume": 4596319.0}, {"date": "2023-10-18", "close": 66.6, "volume": 3545011.0}, {"date": "2023-10-19", "close": 66.44, "volume": 4067013.0}, {"date": "2023-10-20", "close": 65.73, "volume": 4195048.0}, {"date": "2023-10-23", "close": 65.43, "volume": 3700264.0}, {"date": "2023-10-24", "close": 66.45, "volume": 3782128.0}, {"date": "2023-10-25", "close": 66.61, "volume": 3781726.0}, {"date": "2023-10-26", "close": 67.16, "volume": 4655125.0}, {"date": "2023-10-27", "close": 66.53, "volume": 4214333.0}, {"date": "2023-10-30", "close": 66.79, "volume": 3945806.0}, {"date": "2023-10-31", "close": 67.3, "volume": 4856545.0}, {"date": "2023-11-01", "close": 68.43, "volume": 4880606.0}, {"date": "2023-11-02", "close": 70.12, "volume": 5970740.0}, {"date": "2023-11-03", "close": 70.39, "volume": 5554390.0}, {"date": "2023-11-06", "close": 69.23, "volume": 5496979.0}, {"date": "2023-11-07", "close": 68.72, "volume": 5092645.0}, {"date": "2023-11-08", "close": 68.6, "volume": 4665712.0}, {"date": "2023-11-09", "close": 68.04, "volume": 5923343.0}, {"date": "2023-11-10", "close": 68.1, "volume": 5902467.0}, {"date": "2023-11-13", "close": 67.34, "volume": 5187112.0}, {"date": "2023-11-14", "close": 69.21, "volume": 5711674.0}, {"date": "2023-11-15", "close": 68.77, "volume": 3392263.0}, {"date": "2023-11-16", "close": 70.27, "volume": 4517138.0}, {"date": "2023-11-17", "close": 69.77, "volume": 4594500.0}, {"date": "2023-11-20", "close": 69.44, "volume": 3353036.0}, {"date": "2023-11-21", "close": 69.65, "volume": 3251445.0}, {"date": "2023-11-22", "close": 69.59, "volume": 2753064.0}, {"date": "2023-11-24", "close": 69.61, "volume": 1119288.0}, {"date": "2023-11-27", "close": 70.26, "volume": 3794296.0}, {"date": "2023-11-28", "close": 70.49, "volume": 4804824.0}, {"date": "2023-11-29", "close": 70.23, "volume": 4201797.0}, {"date": "2023-11-30", "close": 70.98, "volume": 8114771.0}, {"date": "2023-12-01", "close": 71.52, "volume": 3996095.0}, {"date": "2023-12-04", "close": 71.28, "volume": 4205926.0}, {"date": "2023-12-05", "close": 70.93, "volume": 3635548.0}, {"date": "2023-12-06", "close": 72.26, "volume": 4829510.0}, {"date": "2023-12-07", "close": 71.65, "volume": 3575924.0}, {"date": "2023-12-08", "close": 71.5, "volume": 2711242.0}, {"date": "2023-12-11", "close": 71.36, "volume": 4000841.0}, {"date": "2023-12-12", "close": 70.47, "volume": 4375981.0}, {"date": "2023-12-13", "close": 73.08, "volume": 5762854.0}, {"date": "2023-12-14", "close": 71.5, "volume": 6377341.0}, {"date": "2023-12-15", "close": 70.86, "volume": 12327580.0}, {"date": "2023-12-18", "close": 71.42, "volume": 5131933.0}, {"date": "2023-12-19", "close": 71.26, "volume": 3733486.0}, {"date": "2023-12-20", "close": 69.69, "volume": 4363885.0}, {"date": "2023-12-21", "close": 69.37, "volume": 4146784.0}, {"date": "2023-12-22", "close": 69.44, "volume": 3013477.0}, {"date": "2023-12-26", "close": 69.45, "volume": 2130984.0}, {"date": "2023-12-27", "close": 69.41, "volume": 2771861.0}, {"date": "2023-12-28", "close": 70.16, "volume": 2790526.0}, {"date": "2023-12-29", "close": 70.12, "volume": 2895497.0}, {"date": "2024-01-02", "close": 70.85, "volume": 3955237.0}, {"date": "2024-01-03", "close": 72.24, "volume": 6290541.0}, {"date": "2024-01-04", "close": 71.71, "volume": 3442532.0}, {"date": "2024-01-05", "close": 71.61, "volume": 5670223.0}, {"date": "2024-01-08", "close": 72.16, "volume": 3296530.0}, {"date": "2024-01-09", "close": 71.87, "volume": 3073677.0}, {"date": "2024-01-10", "close": 71.83, "volume": 2563178.0}, {"date": "2024-01-11", "close": 70.58, "volume": 3407608.0}, {"date": "2024-01-12", "close": 71.42, "volume": 3184045.0}, {"date": "2024-01-16", "close": 70.32, "volume": 3515190.0}, {"date": "2024-01-17", "close": 69.63, "volume": 3775937.0}, {"date": "2024-01-18", "close": 68.77, "volume": 3797327.0}, {"date": "2024-01-19", "close": 68.95, "volume": 5003322.0}, {"date": "2024-01-22", "close": 68.82, "volume": 3670714.0}, {"date": "2024-01-23", "close": 68.83, "volume": 5660334.0}, {"date": "2024-01-24", "close": 68.2, "volume": 6257728.0}, {"date": "2024-01-25", "close": 69.24, "volume": 3897979.0}, {"date": "2024-01-26", "close": 69.11, "volume": 5987633.0}, {"date": "2024-01-29", "close": 69.19, "volume": 4673814.0}, {"date": "2024-01-30", "close": 69.25, "volume": 4578676.0}, {"date": "2024-01-31", "close": 69.52, "volume": 8371572.0}, {"date": "2024-02-01", "close": 70.5, "volume": 4554429.0}, {"date": "2024-02-02", "close": 68.65, "volume": 5652105.0}, {"date": "2024-02-05", "close": 67.18, "volume": 5015357.0}, {"date": "2024-02-06", "close": 67.4, "volume": 3471650.0}, {"date": "2024-02-07", "close": 66.95, "volume": 4406230.0}, {"date": "2024-02-08", "close": 66.94, "volume": 3811257.0}, {"date": "2024-02-09", "close": 66.91, "volume": 3792780.0}, {"date": "2024-02-12", "close": 68.31, "volume": 4782779.0}, {"date": "2024-02-13", "close": 67.51, "volume": 5357510.0}, {"date": "2024-02-14", "close": 67.81, "volume": 4146868.0}, {"date": "2024-02-15", "close": 66.83, "volume": 10332860.0}, {"date": "2024-02-16", "close": 66.48, "volume": 8509100.0}, {"date": "2024-02-20", "close": 67.04, "volume": 6385835.0}, {"date": "2024-02-21", "close": 67.73, "volume": 4256507.0}, {"date": "2024-02-22", "close": 67.28, "volume": 3530365.0}, {"date": "2024-02-23", "close": 67.69, "volume": 3222217.0}, {"date": "2024-02-26", "close": 66.25, "volume": 4059987.0}, {"date": "2024-02-27", "close": 66.46, "volume": 4146943.0}, {"date": "2024-02-28", "close": 66.81, "volume": 5211714.0}, {"date": "2024-02-29", "close": 67.25, "volume": 8578069.0}, {"date": "2024-03-01", "close": 66.86, "volume": 4748338.0}, {"date": "2024-03-04", "close": 68.2, "volume": 4285959.0}, {"date": "2024-03-05", "close": 67.98, "volume": 4542809.0}, {"date": "2024-03-06", "close": 68.58, "volume": 4629252.0}, {"date": "2024-03-07", "close": 69.25, "volume": 4896043.0}, {"date": "2024-03-08", "close": 69.01, "volume": 3705337.0}, {"date": "2024-03-11", "close": 69.78, "volume": 3490944.0}, {"date": "2024-03-12", "close": 69.35, "volume": 3255436.0}, {"date": "2024-03-13", "close": 69.94, "volume": 5086286.0}, {"date": "2024-03-14", "close": 69.38, "volume": 4212522.0}, {"date": "2024-03-15", "close": 69.09, "volume": 8653726.0}, {"date": "2024-03-18", "close": 69.42, "volume": 2688945.0}, {"date": "2024-03-19", "close": 70.21, "volume": 3848621.0}, {"date": "2024-03-20", "close": 70.23, "volume": 4251099.0}, {"date": "2024-03-21", "close": 69.9, "volume": 2864913.0}, {"date": "2024-03-22", "close": 69.8, "volume": 3137925.0}, {"date": "2024-03-25", "close": 69.76, "volume": 2065233.0}, {"date": "2024-03-26", "close": 69.27, "volume": 4360519.0}, {"date": "2024-03-27", "close": 71.05, "volume": 4328426.0}, {"date": "2024-03-28", "close": 71.74, "volume": 4731193.0}, {"date": "2024-04-01", "close": 71.1, "volume": 3147543.0}, {"date": "2024-04-02", "close": 71.34, "volume": 3829581.0}, {"date": "2024-04-03", "close": 70.98, "volume": 3798424.0}, {"date": "2024-04-04", "close": 70.05, "volume": 6240921.0}, {"date": "2024-04-05", "close": 69.91, "volume": 5302559.0}, {"date": "2024-04-08", "close": 70.06, "volume": 3400339.0}, {"date": "2024-04-09", "close": 70.59, "volume": 4811688.0}, {"date": "2024-04-10", "close": 69.77, "volume": 8425060.0}, {"date": "2024-04-11", "close": 69.58, "volume": 3297590.0}, {"date": "2024-04-12", "close": 68.73, "volume": 4818437.0}, {"date": "2024-04-15", "close": 68.39, "volume": 3974105.0}, {"date": "2024-04-16", "close": 67.77, "volume": 4426792.0}, {"date": "2024-04-17", "close": 69.8, "volume": 6705788.0}, {"date": "2024-04-18", "close": 70.57, "volume": 4602141.0}, {"date": "2024-04-19", "close": 72.15, "volume": 6549289.0}, {"date": "2024-04-22", "close": 72.98, "volume": 5387553.0}, {"date": "2024-04-23", "close": 73.25, "volume": 6054440.0}, {"date": "2024-04-24", "close": 73.91, "volume": 5661791.0}, {"date": "2024-04-25", "close": 74.37, "volume": 6164493.0}, {"date": "2024-04-26", "close": 73.21, "volume": 5478762.0}, {"date": "2024-04-29", "close": 74.39, "volume": 3852228.0}, {"date": "2024-04-30", "close": 73.5, "volume": 5271494.0}, {"date": "2024-05-01", "close": 74.52, "volume": 5241882.0}, {"date": "2024-05-02", "close": 75.33, "volume": 5468360.0}, {"date": "2024-05-03", "close": 75.85, "volume": 4578202.0}, {"date": "2024-05-06", "close": 75.47, "volume": 8062133.0}, {"date": "2024-05-07", "close": 76.95, "volume": 8919697.0}, {"date": "2024-05-08", "close": 77.63, "volume": 6695181.0}, {"date": "2024-05-09", "close": 78.25, "volume": 5542603.0}, {"date": "2024-05-10", "close": 78.14, "volume": 4939759.0}, {"date": "2024-05-13", "close": 78.7, "volume": 4420295.0}, {"date": "2024-05-14", "close": 78.71, "volume": 5224306.0}, {"date": "2024-05-15", "close": 79.29, "volume": 4130014.0}, {"date": "2024-05-16", "close": 79.38, "volume": 5718812.0}, {"date": "2024-05-17", "close": 79.54, "volume": 4833749.0}, {"date": "2024-05-20", "close": 79.19, "volume": 2984142.0}, {"date": "2024-05-21", "close": 79.78, "volume": 3694089.0}, {"date": "2024-05-22", "close": 78.69, "volume": 3356215.0}, {"date": "2024-05-23", "close": 77.17, "volume": 3889953.0}, {"date": "2024-05-24", "close": 77.75, "volume": 2424732.0}, {"date": "2024-05-28", "close": 77.54, "volume": 2941821.0}, {"date": "2024-05-29", "close": 77.2, "volume": 4413800.0}, {"date": "2024-05-30", "close": 78.08, "volume": 4238121.0}, {"date": "2024-05-31", "close": 80.14, "volume": 7168035.0}, {"date": "2024-06-03", "close": 80.39, "volume": 4539793.0}, {"date": "2024-06-04", "close": 80.71, "volume": 5106570.0}, {"date": "2024-06-05", "close": 79.42, "volume": 4245697.0}, {"date": "2024-06-06", "close": 78.65, "volume": 4210920.0}, {"date": "2024-06-07", "close": 77.94, "volume": 3865793.0}, {"date": "2024-06-10", "close": 78.97, "volume": 5509245.0}, {"date": "2024-06-11", "close": 78.5, "volume": 3814953.0}, {"date": "2024-06-12", "close": 78.44, "volume": 2825771.0}, {"date": "2024-06-13", "close": 78.69, "volume": 2678145.0}, {"date": "2024-06-14", "close": 78.65, "volume": 2444513.0}, {"date": "2024-06-17", "close": 77.68, "volume": 3747668.0}, {"date": "2024-06-18", "close": 77.94, "volume": 3356398.0}, {"date": "2024-06-20", "close": 78.87, "volume": 3996518.0}, {"date": "2024-06-21", "close": 78.46, "volume": 8477907.0}, {"date": "2024-06-24", "close": 79.34, "volume": 2574437.0}, {"date": "2024-06-25", "close": 78.02, "volume": 3008047.0}, {"date": "2024-06-26", "close": 78.21, "volume": 2855991.0}, {"date": "2024-06-27", "close": 78.04, "volume": 3040974.0}, {"date": "2024-06-28", "close": 77.57, "volume": 6226973.0}, {"date": "2024-07-01", "close": 77.0, "volume": 2936470.0}, {"date": "2024-07-02", "close": 77.55, "volume": 2766642.0}, {"date": "2024-07-03", "close": 77.72, "volume": 1432802.0}, {"date": "2024-07-05", "close": 78.04, "volume": 2343844.0}, {"date": "2024-07-08", "close": 77.8, "volume": 2359650.0}, {"date": "2024-07-09", "close": 78.12, "volume": 2623661.0}, {"date": "2024-07-10", "close": 78.44, "volume": 2443247.0}, {"date": "2024-07-11", "close": 79.86, "volume": 3542558.0}, {"date": "2024-07-12", "close": 79.99, "volume": 3682396.0}, {"date": "2024-07-15", "close": 80.05, "volume": 4114063.0}, {"date": "2024-07-16", "close": 81.12, "volume": 3211356.0}, {"date": "2024-07-17", "close": 81.63, "volume": 4313719.0}, {"date": "2024-07-18", "close": 81.31, "volume": 2922148.0}, {"date": "2024-07-19", "close": 81.4, "volume": 2730034.0}, {"date": "2024-07-22", "close": 81.85, "volume": 3619881.0}, {"date": "2024-07-23", "close": 81.35, "volume": 2188321.0}, {"date": "2024-07-24", "close": 82.67, "volume": 4190693.0}, {"date": "2024-07-25", "close": 81.66, "volume": 4028823.0}, {"date": "2024-07-26", "close": 82.17, "volume": 4010104.0}, {"date": "2024-07-29", "close": 83.05, "volume": 3571739.0}, {"date": "2024-07-30", "close": 83.38, "volume": 4032539.0}, {"date": "2024-07-31", "close": 83.52, "volume": 7362408.0}, {"date": "2024-08-01", "close": 87.57, "volume": 8598541.0}, {"date": "2024-08-02", "close": 88.58, "volume": 7196642.0}, {"date": "2024-08-05", "close": 86.57, "volume": 6380405.0}, {"date": "2024-08-06", "close": 86.45, "volume": 4332822.0}, {"date": "2024-08-07", "close": 87.29, "volume": 5028689.0}, {"date": "2024-08-08", "close": 86.46, "volume": 4337301.0}, {"date": "2024-08-09", "close": 86.8, "volume": 3974010.0}, {"date": "2024-08-12", "close": 87.2, "volume": 3641321.0}, {"date": "2024-08-13", "close": 87.2, "volume": 3408961.0}, {"date": "2024-08-14", "close": 87.19, "volume": 2284165.0}, {"date": "2024-08-15", "close": 87.01, "volume": 2810574.0}, {"date": "2024-08-16", "close": 87.36, "volume": 3754471.0}, {"date": "2024-08-19", "close": 86.94, "volume": 2670644.0}, {"date": "2024-08-20", "close": 86.8, "volume": 3576571.0}, {"date": "2024-08-21", "close": 87.57, "volume": 4543061.0}, {"date": "2024-08-22", "close": 86.41, "volume": 5935268.0}, {"date": "2024-08-23", "close": 86.12, "volume": 3987472.0}, {"date": "2024-08-26", "close": 86.49, "volume": 3966000.0}, {"date": "2024-08-27", "close": 85.74, "volume": 3130017.0}, {"date": "2024-08-28", "close": 85.75, "volume": 4115858.0}, {"date": "2024-08-29", "close": 85.8, "volume": 5020064.0}, {"date": "2024-08-30", "close": 86.4, "volume": 4137355.0}, {"date": "2024-09-03", "close": 88.91, "volume": 6486782.0}, {"date": "2024-09-04", "close": 89.13, "volume": 4189826.0}, {"date": "2024-09-05", "close": 89.51, "volume": 4598198.0}, {"date": "2024-09-06", "close": 88.41, "volume": 4614282.0}, {"date": "2024-09-09", "close": 89.32, "volume": 3854342.0}, {"date": "2024-09-10", "close": 89.64, "volume": 4104508.0}, {"date": "2024-09-11", "close": 88.77, "volume": 3877331.0}, {"date": "2024-09-12", "close": 88.49, "volume": 3527152.0}, {"date": "2024-09-13", "close": 89.44, "volume": 2311656.0}, {"date": "2024-09-16", "close": 89.89, "volume": 3701065.0}, {"date": "2024-09-17", "close": 89.65, "volume": 3019367.0}, {"date": "2024-09-18", "close": 89.01, "volume": 3676006.0}, {"date": "2024-09-19", "close": 88.86, "volume": 7627658.0}, {"date": "2024-09-20", "close": 89.7, "volume": 9736583.0}, {"date": "2024-09-23", "close": 90.52, "volume": 3825258.0}, {"date": "2024-09-24", "close": 89.73, "volume": 6222469.0}, {"date": "2024-09-25", "close": 89.35, "volume": 3457300.0}, {"date": "2024-09-26", "close": 88.95, "volume": 3742420.0}, {"date": "2024-09-27", "close": 90.1, "volume": 4531725.0}, {"date": "2024-09-30", "close": 90.18, "volume": 6838691.0}, {"date": "2024-10-01", "close": 90.88, "volume": 4030104.0}, {"date": "2024-10-02", "close": 91.59, "volume": 4869199.0}, {"date": "2024-10-03", "close": 90.7, "volume": 6120737.0}, {"date": "2024-10-04", "close": 90.31, "volume": 3432324.0}, {"date": "2024-10-07", "close": 88.89, "volume": 4871535.0}, {"date": "2024-10-08", "close": 89.29, "volume": 2865551.0}, {"date": "2024-10-09", "close": 88.93, "volume": 4127973.0}, {"date": "2024-10-10", "close": 88.26, "volume": 3288048.0}, {"date": "2024-10-11", "close": 88.96, "volume": 3081166.0}, {"date": "2024-10-14", "close": 89.84, "volume": 2764765.0}, {"date": "2024-10-15", "close": 90.71, "volume": 3716636.0}, {"date": "2024-10-16", "close": 92.29, "volume": 3425709.0}, {"date": "2024-10-17", "close": 92.7, "volume": 3908792.0}, {"date": "2024-10-18", "close": 93.24, "volume": 3663359.0}, {"date": "2024-10-21", "close": 92.73, "volume": 3188192.0}, {"date": "2024-10-22", "close": 93.08, "volume": 3021108.0}, {"date": "2024-10-23", "close": 94.15, "volume": 4739181.0}, {"date": "2024-10-24", "close": 93.61, "volume": 2722273.0}, {"date": "2024-10-25", "close": 91.88, "volume": 2498779.0}, {"date": "2024-10-28", "close": 91.79, "volume": 2773060.0}, {"date": "2024-10-29", "close": 89.82, "volume": 5860788.0}, {"date": "2024-10-30", "close": 89.36, "volume": 7005780.0}, {"date": "2024-10-31", "close": 91.03, "volume": 10247100.0}, {"date": "2024-11-01", "close": 88.54, "volume": 6817447.0}, {"date": "2024-11-04", "close": 88.12, "volume": 4745058.0}, {"date": "2024-11-05", "close": 88.7, "volume": 4438001.0}, {"date": "2024-11-06", "close": 87.42, "volume": 4708270.0}, {"date": "2024-11-07", "close": 86.93, "volume": 4574539.0}, {"date": "2024-11-08", "close": 88.64, "volume": 3805942.0}, {"date": "2024-11-11", "close": 88.33, "volume": 2899603.0}, {"date": "2024-11-12", "close": 87.71, "volume": 4171565.0}, {"date": "2024-11-13", "close": 87.52, "volume": 3329966.0}, {"date": "2024-11-14", "close": 86.78, "volume": 3316278.0}, {"date": "2024-11-15", "close": 87.93, "volume": 4464526.0}, {"date": "2024-11-18", "close": 88.04, "volume": 4991518.0}, {"date": "2024-11-19", "close": 88.29, "volume": 3546445.0}, {"date": "2024-11-20", "close": 87.97, "volume": 4239934.0}, {"date": "2024-11-21", "close": 88.14, "volume": 5635644.0}, {"date": "2024-11-22", "close": 87.6, "volume": 3440105.0}, {"date": "2024-11-25", "close": 88.42, "volume": 5833995.0}, {"date": "2024-11-26", "close": 89.33, "volume": 3509229.0}, {"date": "2024-11-27", "close": 89.74, "volume": 3504794.0}, {"date": "2024-11-29", "close": 89.13, "volume": 2363970.0}, {"date": "2024-12-02", "close": 87.77, "volume": 4029993.0}, {"date": "2024-12-03", "close": 86.26, "volume": 5724669.0}, {"date": "2024-12-04", "close": 85.85, "volume": 3795781.0}, {"date": "2024-12-05", "close": 86.19, "volume": 3007870.0}, {"date": "2024-12-06", "close": 84.81, "volume": 4798391.0}, {"date": "2024-12-09", "close": 84.31, "volume": 3866648.0}, {"date": "2024-12-10", "close": 84.39, "volume": 3250123.0}, {"date": "2024-12-11", "close": 83.25, "volume": 5066923.0}, {"date": "2024-12-12", "close": 83.37, "volume": 3053893.0}, {"date": "2024-12-13", "close": 83.2, "volume": 2549292.0}, {"date": "2024-12-16", "close": 81.88, "volume": 4716408.0}, {"date": "2024-12-17", "close": 83.28, "volume": 5500888.0}, {"date": "2024-12-18", "close": 81.5, "volume": 4016060.0}, {"date": "2024-12-19", "close": 81.78, "volume": 4044766.0}, {"date": "2024-12-20", "close": 82.86, "volume": 7725066.0}, {"date": "2024-12-23", "close": 83.04, "volume": 2556416.0}, {"date": "2024-12-24", "close": 83.16, "volume": 1146333.0}, {"date": "2024-12-26", "close": 82.84, "volume": 2177496.0}, {"date": "2024-12-27", "close": 83.14, "volume": 2603395.0}, {"date": "2024-12-30", "close": 82.38, "volume": 3813156.0}, {"date": "2024-12-31", "close": 82.32, "volume": 2987186.0}, {"date": "2025-01-02", "close": 82.07, "volume": 2654085.0}, {"date": "2025-01-03", "close": 82.32, "volume": 4648524.0}, {"date": "2025-01-06", "close": 80.96, "volume": 5375573.0}, {"date": "2025-01-07", "close": 81.09, "volume": 4533262.0}, {"date": "2025-01-08", "close": 83.02, "volume": 7807790.0}, {"date": "2025-01-10", "close": 81.32, "volume": 5002352.0}, {"date": "2025-01-13", "close": 81.87, "volume": 3555634.0}, {"date": "2025-01-14", "close": 82.05, "volume": 3693263.0}, {"date": "2025-01-15", "close": 82.34, "volume": 4113344.0}, {"date": "2025-01-16", "close": 83.89, "volume": 4452823.0}, {"date": "2025-01-17", "close": 83.9, "volume": 5407043.0}, {"date": "2025-01-21", "close": 84.73, "volume": 5647491.0}, {"date": "2025-01-22", "close": 82.52, "volume": 5195023.0}, {"date": "2025-01-23", "close": 82.26, "volume": 5846836.0}, {"date": "2025-01-24", "close": 83.48, "volume": 6574418.0}, {"date": "2025-01-27", "close": 86.5, "volume": 7700241.0}, {"date": "2025-01-28", "close": 83.54, "volume": 6138638.0}, {"date": "2025-01-29", "close": 82.83, "volume": 5771956.0}, {"date": "2025-01-30", "close": 84.93, "volume": 6408248.0}, {"date": "2025-01-31", "close": 83.95, "volume": 4685778.0}, {"date": "2025-02-03", "close": 83.97, "volume": 6165319.0}, {"date": "2025-02-04", "close": 83.2, "volume": 4716258.0}, {"date": "2025-02-05", "close": 83.87, "volume": 4161503.0}, {"date": "2025-02-06", "close": 83.79, "volume": 3339000.0}, {"date": "2025-02-07", "close": 84.58, "volume": 5078150.0}, {"date": "2025-02-10", "close": 85.51, "volume": 4141939.0}, {"date": "2025-02-11", "close": 86.45, "volume": 4377032.0}, {"date": "2025-02-12", "close": 86.81, "volume": 4723093.0}, {"date": "2025-02-13", "close": 86.78, "volume": 4396341.0}, {"date": "2025-02-14", "close": 85.58, "volume": 4391036.0}, {"date": "2025-02-18", "close": 85.89, "volume": 4207609.0}, {"date": "2025-02-19", "close": 86.48, "volume": 5049856.0}, {"date": "2025-02-20", "close": 87.82, "volume": 9109236.0}, {"date": "2025-02-21", "close": 88.4, "volume": 5348097.0}, {"date": "2025-02-24", "close": 88.89, "volume": 5476455.0}, {"date": "2025-02-25", "close": 89.85, "volume": 4871104.0}, {"date": "2025-02-26", "close": 88.75, "volume": 5241867.0}, {"date": "2025-02-27", "close": 88.29, "volume": 5155779.0}, {"date": "2025-02-28", "close": 89.79, "volume": 6142245.0}, {"date": "2025-03-03", "close": 90.85, "volume": 5725392.0}, {"date": "2025-03-04", "close": 89.89, "volume": 8846260.0}, {"date": "2025-03-05", "close": 88.65, "volume": 4595831.0}, {"date": "2025-03-06", "close": 88.72, "volume": 5368369.0}, {"date": "2025-03-07", "close": 91.4, "volume": 6727972.0}, {"date": "2025-03-10", "close": 92.96, "volume": 7370447.0}, {"date": "2025-03-11", "close": 90.1, "volume": 6760706.0}, {"date": "2025-03-12", "close": 88.68, "volume": 4536466.0}, {"date": "2025-03-13", "close": 89.63, "volume": 3587188.0}, {"date": "2025-03-14", "close": 90.38, "volume": 2990794.0}, {"date": "2025-03-17", "close": 90.54, "volume": 3649836.0}, {"date": "2025-03-18", "close": 90.23, "volume": 3505465.0}, {"date": "2025-03-19", "close": 89.6, "volume": 3366160.0}, {"date": "2025-03-20", "close": 89.97, "volume": 4652757.0}, {"date": "2025-03-21", "close": 89.36, "volume": 8327608.0}, {"date": "2025-03-24", "close": 88.88, "volume": 3641106.0}, {"date": "2025-03-25", "close": 87.73, "volume": 3912956.0}, {"date": "2025-03-26", "close": 89.06, "volume": 3953373.0}, {"date": "2025-03-27", "close": 90.03, "volume": 3830638.0}, {"date": "2025-03-28", "close": 91.13, "volume": 4483748.0}, {"date": "2025-03-31", "close": 91.95, "volume": 6340397.0}, {"date": "2025-04-01", "close": 91.82, "volume": 4178927.0}, {"date": "2025-04-02", "close": 91.3, "volume": 4704456.0}, {"date": "2025-04-03", "close": 92.56, "volume": 6392769.0}, {"date": "2025-04-04", "close": 88.94, "volume": 8268770.0}, {"date": "2025-04-07", "close": 87.22, "volume": 8150899.0}, {"date": "2025-04-08", "close": 86.86, "volume": 6247973.0}, {"date": "2025-04-09", "close": 87.8, "volume": 7694523.0}, {"date": "2025-04-10", "close": 88.89, "volume": 7047385.0}, {"date": "2025-04-11", "close": 89.86, "volume": 4022012.0}, {"date": "2025-04-14", "close": 91.16, "volume": 3331258.0}, {"date": "2025-04-15", "close": 91.02, "volume": 2381165.0}, {"date": "2025-04-16", "close": 90.47, "volume": 2731338.0}, {"date": "2025-04-17", "close": 91.81, "volume": 3462093.0}, {"date": "2025-04-21", "close": 90.23, "volume": 3015036.0}, {"date": "2025-04-22", "close": 91.86, "volume": 3849510.0}, {"date": "2025-04-23", "close": 91.13, "volume": 5214556.0}, {"date": "2025-04-24", "close": 91.05, "volume": 3018523.0}, {"date": "2025-04-25", "close": 90.43, "volume": 3442766.0}, {"date": "2025-04-28", "close": 90.75, "volume": 2332240.0}, {"date": "2025-04-29", "close": 91.45, "volume": 3235022.0}, {"date": "2025-04-30", "close": 91.89, "volume": 5934891.0}, {"date": "2025-05-01", "close": 91.46, "volume": 5319940.0}, {"date": "2025-05-02", "close": 91.05, "volume": 4060848.0}, {"date": "2025-05-05", "close": 91.05, "volume": 3572941.0}, {"date": "2025-05-06", "close": 91.22, "volume": 2995069.0}, {"date": "2025-05-07", "close": 92.11, "volume": 5011334.0}, {"date": "2025-05-08", "close": 90.31, "volume": 3711538.0}, {"date": "2025-05-09", "close": 90.35, "volume": 2982536.0}, {"date": "2025-05-12", "close": 87.78, "volume": 6666135.0}, {"date": "2025-05-13", "close": 85.57, "volume": 7041442.0}, {"date": "2025-05-14", "close": 84.91, "volume": 8015219.0}, {"date": "2025-05-15", "close": 87.38, "volume": 5255889.0}, {"date": "2025-05-16", "close": 88.71, "volume": 4181773.0}, {"date": "2025-05-19", "close": 89.48, "volume": 5997846.0}, {"date": "2025-05-20", "close": 90.83, "volume": 9612421.0}, {"date": "2025-05-21", "close": 89.66, "volume": 9104794.0}, {"date": "2025-05-22", "close": 88.84, "volume": 5055463.0}, {"date": "2025-05-23", "close": 89.64, "volume": 3129559.0}, {"date": "2025-05-27", "close": 89.92, "volume": 4316740.0}, {"date": "2025-05-28", "close": 88.22, "volume": 5218043.0}, {"date": "2025-05-29", "close": 88.75, "volume": 3670466.0}, {"date": "2025-05-30", "close": 90.0, "volume": 10682400.0}, {"date": "2025-06-02", "close": 89.94, "volume": 4338590.0}, {"date": "2025-06-03", "close": 89.59, "volume": 5353818.0}, {"date": "2025-06-04", "close": 88.29, "volume": 5816103.0}, {"date": "2025-06-05", "close": 88.38, "volume": 6725123.0}, {"date": "2025-06-06", "close": 88.26, "volume": 3995874.0}, {"date": "2025-06-09", "close": 88.5, "volume": 3907862.0}, {"date": "2025-06-10", "close": 89.3, "volume": 3969128.0}, {"date": "2025-06-11", "close": 89.55, "volume": 5151491.0}, {"date": "2025-06-12", "close": 90.36, "volume": 7122654.0}, {"date": "2025-06-13", "close": 90.35, "volume": 5059069.0}, {"date": "2025-06-16", "close": 88.94, "volume": 5374118.0}, {"date": "2025-06-17", "close": 88.42, "volume": 4413424.0}, {"date": "2025-06-18", "close": 88.63, "volume": 5189710.0}, {"date": "2025-06-20", "close": 89.3, "volume": 10746160.0}, {"date": "2025-06-23", "close": 90.67, "volume": 5907982.0}, {"date": "2025-06-24", "close": 90.89, "volume": 4558342.0}, {"date": "2025-06-25", "close": 90.4, "volume": 5548318.0}, {"date": "2025-06-26", "close": 90.35, "volume": 6003366.0}, {"date": "2025-06-27", "close": 90.9, "volume": 5228166.0}, {"date": "2025-06-30", "close": 91.83, "volume": 4924635.0}, {"date": "2025-07-01", "close": 92.3, "volume": 7399409.0}, {"date": "2025-07-02", "close": 91.15, "volume": 6437161.0}, {"date": "2025-07-03", "close": 91.51, "volume": 3467244.0}, {"date": "2025-07-07", "close": 91.66, "volume": 3433142.0}, {"date": "2025-07-08", "close": 91.26, "volume": 4600140.0}, {"date": "2025-07-09", "close": 91.96, "volume": 3236155.0}, {"date": "2025-07-10", "close": 93.26, "volume": 6686932.0}, {"date": "2025-07-11", "close": 92.66, "volume": 5014980.0}, {"date": "2025-07-14", "close": 92.68, "volume": 7698820.0}, {"date": "2025-07-15", "close": 92.47, "volume": 5215563.0}, {"date": "2025-07-16", "close": 93.3, "volume": 4498141.0}, {"date": "2025-07-17", "close": 93.33, "volume": 4489184.0}, {"date": "2025-07-18", "close": 94.1, "volume": 4197913.0}, {"date": "2025-07-21", "close": 94.79, "volume": 4206886.0}, {"date": "2025-07-22", "close": 95.85, "volume": 3889463.0}, {"date": "2025-07-23", "close": 95.13, "volume": 4353415.0}, {"date": "2025-07-24", "close": 95.0, "volume": 3904958.0}, {"date": "2025-07-25", "close": 95.35, "volume": 3069903.0}, {"date": "2025-07-28", "close": 94.3, "volume": 5481417.0}, {"date": "2025-07-29", "close": 95.2, "volume": 5217535.0}, {"date": "2025-07-30", "close": 94.9, "volume": 6808047.0}, {"date": "2025-07-31", "close": 94.48, "volume": 12682470.0}, {"date": "2025-08-01", "close": 94.99, "volume": 7496813.0}, {"date": "2025-08-04", "close": 96.0, "volume": 5838373.0}, {"date": "2025-08-05", "close": 94.39, "volume": 6033742.0}, {"date": "2025-08-06", "close": 94.68, "volume": 3656368.0}, {"date": "2025-08-07", "close": 95.35, "volume": 4162527.0}, {"date": "2025-08-08", "close": 94.69, "volume": 4148254.0}, {"date": "2025-08-11", "close": 94.57, "volume": 4313213.0}, {"date": "2025-08-12", "close": 93.96, "volume": 7908624.0}, {"date": "2025-08-13", "close": 94.79, "volume": 5478283.0}, {"date": "2025-08-14", "close": 94.19, "volume": 5252565.0}, {"date": "2025-08-15", "close": 94.07, "volume": 5698546.0}, {"date": "2025-08-18", "close": 92.85, "volume": 5070536.0}, {"date": "2025-08-19", "close": 94.18, "volume": 4691215.0}, {"date": "2025-08-20", "close": 94.93, "volume": 5556630.0}, {"date": "2025-08-21", "close": 94.62, "volume": 3294411.0}, {"date": "2025-08-22", "close": 94.48, "volume": 3304940.0}, {"date": "2025-08-25", "close": 93.13, "volume": 2559639.0}, {"date": "2025-08-26", "close": 93.09, "volume": 3699643.0}, {"date": "2025-08-27", "close": 93.28, "volume": 3090158.0}, {"date": "2025-08-28", "close": 92.24, "volume": 2797437.0}, {"date": "2025-08-29", "close": 92.3, "volume": 3227616.0}, {"date": "2025-09-02", "close": 92.09, "volume": 3467461.0}, {"date": "2025-09-03", "close": 91.66, "volume": 3481101.0}, {"date": "2025-09-04", "close": 91.87, "volume": 3468707.0}, {"date": "2025-09-05", "close": 91.78, "volume": 3166440.0}, {"date": "2025-09-08", "close": 90.83, "volume": 3712021.0}, {"date": "2025-09-09", "close": 91.21, "volume": 2889784.0}, {"date": "2025-09-10", "close": 91.56, "volume": 4309826.0}, {"date": "2025-09-11", "close": 92.13, "volume": 3701904.0}, {"date": "2025-09-12", "close": 92.27, "volume": 4076346.0}, {"date": "2025-09-15", "close": 92.28, "volume": 3922371.0}, {"date": "2025-09-16", "close": 91.36, "volume": 6625697.0}, {"date": "2025-09-17", "close": 91.63, "volume": 5065224.0}, {"date": "2025-09-18", "close": 91.45, "volume": 6074244.0}, {"date": "2025-09-19", "close": 91.8, "volume": 9381466.0}, {"date": "2025-09-22", "close": 92.33, "volume": 5569684.0}, {"date": "2025-09-23", "close": 93.72, "volume": 4413517.0}, {"date": "2025-09-24", "close": 94.41, "volume": 4826482.0}, {"date": "2025-09-25", "close": 93.69, "volume": 6968487.0}, {"date": "2025-09-26", "close": 94.53, "volume": 5203418.0}, {"date": "2025-09-29", "close": 93.91, "volume": 8002685.0}, {"date": "2025-09-30", "close": 94.77, "volume": 7481606.0}, {"date": "2025-10-01", "close": 94.8, "volume": 4625938.0}, {"date": "2025-10-02", "close": 93.89, "volume": 4436213.0}, {"date": "2025-10-03", "close": 94.54, "volume": 6022128.0}, {"date": "2025-10-06", "close": 95.49, "volume": 4870172.0}, {"date": "2025-10-07", "close": 96.42, "volume": 5607665.0}, {"date": "2025-10-08", "close": 96.18, "volume": 3700746.0}, {"date": "2025-10-09", "close": 96.13, "volume": 4113973.0}, {"date": "2025-10-10", "close": 98.29, "volume": 5296781.0}, {"date": "2025-10-13", "close": 98.08, "volume": 4262222.0}, {"date": "2025-10-14", "close": 99.68, "volume": 5343034.0}, {"date": "2025-10-15", "close": 99.72, "volume": 7287383.0}, {"date": "2025-10-16", "close": 98.43, "volume": 4927361.0}, {"date": "2025-10-17", "close": 97.8, "volume": 4916360.0}, {"date": "2025-10-20", "close": 97.69, "volume": 5045062.0}, {"date": "2025-10-21", "close": 97.0, "volume": 4582928.0}, {"date": "2025-10-22", "close": 97.48, "volume": 3438254.0}, {"date": "2025-10-23", "close": 96.15, "volume": 3194666.0}, {"date": "2025-10-24", "close": 95.88, "volume": 4353320.0}, {"date": "2025-10-27", "close": 95.4, "volume": 4019740.0}, {"date": "2025-10-28", "close": 93.91, "volume": 6012811.0}, {"date": "2025-10-29", "close": 93.51, "volume": 6431287.0}, {"date": "2025-10-30", "close": 95.07, "volume": 7421398.0}, {"date": "2025-10-31", "close": 94.04, "volume": 5432527.0}, {"date": "2025-11-03", "close": 93.15, "volume": 14019360.0}, {"date": "2025-11-04", "close": 92.73, "volume": 12289380.0}, {"date": "2025-11-05", "close": 91.41, "volume": 12553170.0}, {"date": "2025-11-06", "close": 90.9, "volume": 4916221.0}, {"date": "2025-11-07", "close": 91.44, "volume": 4769726.0}, {"date": "2025-11-10", "close": 90.76, "volume": 6177971.0}, {"date": "2025-11-11", "close": 91.14, "volume": 3885434.0}, {"date": "2025-11-12", "close": 91.89, "volume": 5588373.0}, {"date": "2025-11-13", "close": 91.17, "volume": 5696456.0}, {"date": "2025-11-14", "close": 90.69, "volume": 4613565.0}, {"date": "2025-11-17", "close": 90.58, "volume": 5709292.0}, {"date": "2025-11-18", "close": 90.69, "volume": 4992792.0}, {"date": "2025-11-19", "close": 89.05, "volume": 5014558.0}, {"date": "2025-11-20", "close": 88.57, "volume": 7947395.0}, {"date": "2025-11-21", "close": 89.27, "volume": 6435046.0}, {"date": "2025-11-24", "close": 89.14, "volume": 6045161.0}, {"date": "2025-11-25", "close": 89.29, "volume": 5363580.0}, {"date": "2025-11-26", "close": 90.24, "volume": 3490432.0}, {"date": "2025-11-28", "close": 91.12, "volume": 2548715.0}, {"date": "2025-12-01", "close": 89.01, "volume": 5749279.0}, {"date": "2025-12-02", "close": 89.04, "volume": 5825555.0}, {"date": "2025-12-03", "close": 87.98, "volume": 10934440.0}, {"date": "2025-12-04", "close": 87.33, "volume": 7652171.0}, {"date": "2025-12-05", "close": 86.28, "volume": 7255576.0}, {"date": "2025-12-08", "close": 85.56, "volume": 6726068.0}, {"date": "2025-12-09", "close": 85.49, "volume": 6830136.0}, {"date": "2025-12-10", "close": 84.08, "volume": 8528438.0}, {"date": "2025-12-11", "close": 84.73, "volume": 6262767.0}, {"date": "2025-12-12", "close": 84.44, "volume": 4796317.0}, {"date": "2025-12-15", "close": 86.0, "volume": 6826937.0}, {"date": "2025-12-16", "close": 85.71, "volume": 6579919.0}, {"date": "2025-12-17", "close": 87.03, "volume": 8995355.0}, {"date": "2025-12-18", "close": 87.22, "volume": 5553396.0}, {"date": "2025-12-19", "close": 85.28, "volume": 11300730.0}, {"date": "2025-12-22", "close": 85.72, "volume": 5245916.0}, {"date": "2025-12-23", "close": 86.39, "volume": 4319354.0}, {"date": "2025-12-24", "close": 87.17, "volume": 1617499.0}, {"date": "2025-12-26", "close": 87.17, "volume": 2308519.0}, {"date": "2025-12-29", "close": 87.54, "volume": 3490977.0}, {"date": "2025-12-30", "close": 87.57, "volume": 2975186.0}, {"date": "2025-12-31", "close": 87.2, "volume": 3234325.0}, {"date": "2026-01-02", "close": 87.18, "volume": 4273661.0}, {"date": "2026-01-05", "close": 86.87, "volume": 4947855.0}, {"date": "2026-01-06", "close": 87.52, "volume": 5034243.0}, {"date": "2026-01-07", "close": 86.27, "volume": 3135095.0}, {"date": "2026-01-08", "close": 87.22, "volume": 4076572.0}, {"date": "2026-01-09", "close": 87.01, "volume": 3152366.0}, {"date": "2026-01-12", "close": 86.74, "volume": 5749036.0}, {"date": "2026-01-13", "close": 87.55, "volume": 5363118.0}, {"date": "2026-01-14", "close": 88.42, "volume": 5134582.0}, {"date": "2026-01-15", "close": 88.78, "volume": 3832648.0}, {"date": "2026-01-16", "close": 88.9, "volume": 5201846.0}, {"date": "2026-01-20", "close": 88.82, "volume": 6844708.0}, {"date": "2026-01-21", "close": 89.15, "volume": 8556069.0}, {"date": "2026-01-22", "close": 87.51, "volume": 8025851.0}, {"date": "2026-01-23", "close": 87.54, "volume": 5483885.0}, {"date": "2026-01-26", "close": 88.16, "volume": 7611970.0}, {"date": "2026-01-27", "close": 88.84, "volume": 4470518.0}, {"date": "2026-01-28", "close": 88.33, "volume": 4251318.0}, {"date": "2026-01-29", "close": 89.14, "volume": 5943816.0}, {"date": "2026-01-30", "close": 89.31, "volume": 5344821.0}, {"date": "2026-02-02", "close": 88.19, "volume": 5260708.0}, {"date": "2026-02-03", "close": 90.13, "volume": 6229930.0}, {"date": "2026-02-04", "close": 90.29, "volume": 7338356.0}, {"date": "2026-02-05", "close": 91.08, "volume": 5913404.0}, {"date": "2026-02-06", "close": 90.08, "volume": 5453763.0}, {"date": "2026-02-09", "close": 89.38, "volume": 4423174.0}, {"date": "2026-02-10", "close": 90.72, "volume": 5783822.0}, {"date": "2026-02-11", "close": 90.86, "volume": 7290623.0}, {"date": "2026-02-12", "close": 92.56, "volume": 13100360.0}, {"date": "2026-02-13", "close": 94.95, "volume": 9114325.0}, {"date": "2026-02-17", "close": 92.0, "volume": 9286751.0}, {"date": "2026-02-18", "close": 91.04, "volume": 9786915.0}, {"date": "2026-02-19", "close": 95.05, "volume": 16064490.0}, {"date": "2026-02-20", "close": 94.3, "volume": 10713350.0}, {"date": "2026-02-23", "close": 95.18, "volume": 6950713.0}, {"date": "2026-02-24", "close": 95.81, "volume": 5087123.0}, {"date": "2026-02-25", "close": 95.92, "volume": 5352942.0}, {"date": "2026-02-26", "close": 96.35, "volume": 5711774.0}, {"date": "2026-02-27", "close": 97.38, "volume": 8010121.0}, {"date": "2026-03-02", "close": 97.23, "volume": 5156039.0}, {"date": "2026-03-03", "close": 96.79, "volume": 4631516.0}, {"date": "2026-03-04", "close": 97.63, "volume": 5947199.0}, {"date": "2026-03-05", "close": 97.2, "volume": 6217389.0}, {"date": "2026-03-06", "close": 97.48, "volume": 5963929.0}, {"date": "2026-03-09", "close": 97.25, "volume": 5192009.0}, {"date": "2026-03-10", "close": 96.27, "volume": 4194036.0}, {"date": "2026-03-11", "close": 96.26, "volume": 5344315.0}, {"date": "2026-03-12", "close": 97.84, "volume": 8656773.0}, {"date": "2026-03-13", "close": 98.01, "volume": 6966870.0}, {"date": "2026-03-16", "close": 99.11, "volume": 4471773.0}, {"date": "2026-03-17", "close": 98.27, "volume": 3704209.0}, {"date": "2026-03-18", "close": 96.54, "volume": 4184808.0}, {"date": "2026-03-19", "close": 96.23, "volume": 5384713.0}, {"date": "2026-03-20", "close": 93.39, "volume": 9915397.0}, {"date": "2026-03-23", "close": 93.75, "volume": 5142945.0}, {"date": "2026-03-24", "close": 93.98, "volume": 4016225.0}, {"date": "2026-03-25", "close": 94.61, "volume": 3539946.0}, {"date": "2026-03-26", "close": 95.42, "volume": 3723408.0}, {"date": "2026-03-27", "close": 95.55, "volume": 6097725.0}, {"date": "2026-03-30", "close": 96.93, "volume": 5907909.0}, {"date": "2026-03-31", "close": 96.52, "volume": 6716053.0}, {"date": "2026-04-01", "close": 96.94, "volume": 4918343.0}, {"date": "2026-04-02", "close": 97.45, "volume": 4566641.0}, {"date": "2026-04-06", "close": 96.94, "volume": 3469519.0}, {"date": "2026-04-07", "close": 96.82, "volume": 3796536.0}, {"date": "2026-04-08", "close": 97.17, "volume": 5793462.0}, {"date": "2026-04-09", "close": 97.59, "volume": 4250179.0}, {"date": "2026-04-10", "close": 97.15, "volume": 3475175.0}, {"date": "2026-04-13", "close": 95.93, "volume": 4731935.0}, {"date": "2026-04-14", "close": 95.96, "volume": 5339552.0}, {"date": "2026-04-15", "close": 94.64, "volume": 3588794.0}, {"date": "2026-04-16", "close": 94.9, "volume": 3108744.0}, {"date": "2026-04-17", "close": 94.51, "volume": 4894144.0}, {"date": "2026-04-20", "close": 93.51, "volume": 3020300.0}, {"date": "2026-04-21", "close": 91.92, "volume": 3693813.0}, {"date": "2026-04-22", "close": 91.87, "volume": 3774766.0}, {"date": "2026-04-23", "close": 93.91, "volume": 3528419.0}, {"date": "2026-04-24", "close": 93.49, "volume": 3086506.0}, {"date": "2026-04-27", "close": 93.77, "volume": 4224304.0}, {"date": "2026-04-28", "close": 94.41, "volume": 3949952.0}, {"date": "2026-04-29", "close": 93.51, "volume": 4647493.0}, {"date": "2026-04-30", "close": 96.7, "volume": 8323597.0}, {"date": "2026-05-01", "close": 96.71, "volume": 7189390.0}, {"date": "2026-05-04", "close": 95.99, "volume": 6040658.0}, {"date": "2026-05-05", "close": 95.9, "volume": 8316313.0}, {"date": "2026-05-06", "close": 93.51, "volume": 6337309.0}, {"date": "2026-05-07", "close": 92.43, "volume": 6068099.0}, {"date": "2026-05-08", "close": 91.8, "volume": 4466431.0}, {"date": "2026-05-11", "close": 93.1, "volume": 4434567.0}, {"date": "2026-05-12", "close": 93.47, "volume": 4511475.0}, {"date": "2026-05-13", "close": 93.14, "volume": 4944375.0}, {"date": "2026-05-14", "close": 93.68, "volume": 4786937.0}, {"date": "2026-05-15", "close": 92.55, "volume": 7820657.0}, {"date": "2026-05-18", "close": 93.71, "volume": 6780951.0}, {"date": "2026-05-19", "close": 94.14, "volume": 8408519.0}, {"date": "2026-05-20", "close": 93.62, "volume": 5306934.0}, {"date": "2026-05-21", "close": 94.24, "volume": 3741071.0}, {"date": "2026-05-22", "close": 94.55, "volume": 3396170.0}, {"date": "2026-05-26", "close": 94.09, "volume": 4169368.0}, {"date": "2026-05-27", "close": 93.74, "volume": 3375042.0}, {"date": "2026-05-28", "close": 92.52, "volume": 3650344.0}, {"date": "2026-05-29", "close": 92.05, "volume": 9749206.0}, {"date": "2026-06-01", "close": 89.03, "volume": 8503852.0}, {"date": "2026-06-02", "close": 90.51, "volume": 5761837.0}, {"date": "2026-06-03", "close": 90.49, "volume": 6635161.0}, {"date": "2026-06-04", "close": 91.62, "volume": 4464138.0}, {"date": "2026-06-05", "close": 92.6, "volume": 5620105.0}, {"date": "2026-06-08", "close": 91.28, "volume": 5814285.0}, {"date": "2026-06-09", "close": 92.95, "volume": 6255660.0}, {"date": "2026-06-10", "close": 94.02, "volume": 5855243.0}, {"date": "2026-06-11", "close": 93.27, "volume": 4755976.0}, {"date": "2026-06-12", "close": 94.0, "volume": 8748192.0}, {"date": "2026-06-15", "close": 93.82, "volume": 6925611.0}, {"date": "2026-06-16", "close": 94.31, "volume": 5580409.0}, {"date": "2026-06-17", "close": 92.53, "volume": 7127778.0}, {"date": "2026-06-18", "close": 93.09, "volume": 20353430.0}, {"date": "2026-06-22", "close": 93.43, "volume": 7250356.0}, {"date": "2026-06-23", "close": 94.93, "volume": 7586673.0}, {"date": "2026-06-24", "close": 95.78, "volume": 7483923.0}, {"date": "2026-06-25", "close": 95.91, "volume": 7235014.0}, {"date": "2026-06-26", "close": 97.16, "volume": 8925397.0}, {"date": "2026-06-29", "close": 96.75, "volume": 4566943.0}, {"date": "2026-06-30", "close": 95.71, "volume": 6910274.0}, {"date": "2026-07-01", "close": 95.12, "volume": 4678555.0}, {"date": "2026-07-02", "close": 97.98, "volume": 5282674.0}, {"date": "2026-07-06", "close": 95.99, "volume": 4922404.0}, {"date": "2026-07-07", "close": 97.29, "volume": 7158834.0}, {"date": "2026-07-08", "close": 96.38, "volume": 5614522.0}, {"date": "2026-07-09", "close": 95.17, "volume": 3842934.0}, {"date": "2026-07-10", "close": 95.61, "volume": 3096687.0}, {"date": "2026-07-13", "close": 96.47, "volume": 2842444.0}, {"date": "2026-07-14", "close": 95.96, "volume": 2626866.0}, {"date": "2026-07-15", "close": 94.6, "volume": 3303733.0}, {"date": "2026-07-16", "close": 96.07, "volume": 3664069.0}, {"date": "2026-07-17", "close": 95.3, "volume": 4926296.0}, {"date": "2026-07-20", "close": 94.46, "volume": 4963888.0}, {"date": "2026-07-21", "close": 93.85, "volume": 4622447.0}, {"date": "2026-07-22", "close": 95.8, "volume": 4510980.0}, {"date": "2026-07-23", "close": 96.6, "volume": 4472556.0}, {"date": "2026-07-24", "close": 97.25, "volume": 4839582.0}, {"date": "2026-07-27", "close": 96.48, "volume": 4638545.0}, {"date": "2026-07-28", "close": 96.78, "volume": 5488856.0}, {"date": "2026-07-29", "close": 96.05, "volume": 5287916.0}, {"date": "2026-07-30", "close": 94.34, "volume": 6392460.0}, {"date": "2026-07-31", "close": 94.54, "volume": 5583166.0}, {"date": "2026-08-03", "close": 92.94, "volume": 8958394.0}, {"date": "2026-08-04", "close": 93.25, "volume": 11142810.0}, {"date": "2026-08-05", "close": 93.1, "volume": 5354762.0}, {"date": "2026-08-06", "close": 92.9, "volume": 3958588.0}, {"date": "2026-08-07", "close": 92.69, "volume": 7708113.0}], "refreshing": true}