{"ticker": "TJX", "overview": {"cik": "109198", "ticker": "TJX", "name": "TJX COMPANIES INC /DE/", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269543", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267660", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267658", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267657", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267656", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267654", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267669", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267653", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267652", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267650", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000109198-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000373", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001193125-26-266093", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265912", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001193125-26-263838", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259696", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259695", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259694", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259698", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259692", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259687", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001193125-26-257742", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001193125-26-255956", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001193125-26-255946", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-29", "title": "Form S-3ASR", "accession": "0000109198-26-000037", "price_sensitive": false}]}, "description": "TJX COMPANIES INC /DE/ trades as TJX on the NYSE and is registered in the United States, classified under Retail-Family Clothing Stores (SIC 5651). Privy Trades holds 68 insider filings for the company. The most recent filing on record is dated 2 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TJX", "has_prices": true, "as_of": "2026-08-07", "last": 161.36, "prev_close": 162.06, "change": -0.6999999999999886, "change_pct": -0.004319387881031646, "session_volume": 4722540.0, "vwap_5": 159.6840446566419, "vwap_20": 156.64168775899947, "vwap_60": 156.79037688424873, "vwap_250": 151.74677023297878, "high_52w": 168.41, "low_52w": 140.41, "avg_volume_20": 5091636.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T25", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "/2026$15,001 -\n$50,000\nF S: New\nS O: Trust One\nSP TJX Companies, Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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": "Capitol Hill trade: Hon. Pete Sessions dumps TJX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45528}, {"id": "HOUSE-2026-20035491-T69", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "$50,000\nF S: New\nS O: Kevin Hern Traditional IRA\nTJX Companies, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern sells TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "HOUSE-2026-20035491-T70", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "5,000\nF S: New\nS O: Kevin Hern Traditional IRA\nJT TJX Companies, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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. Kevin Hern sells TJX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "HOUSE-2026-20035491-T71", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "-\n$50,000\nF S: New\nS O: Hern Family Foundation\nJT TJX Companies, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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. Kevin Hern sells TJX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "HOUSE-2026-20035491-T72", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "01 -\n$50,000\nF S: New\nS O: Hern Family Foundation\nTJX Companies, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "13DG-0002100119-26-001172", "src": "13DG", "ticker": "TJX", "cik": "109198", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX COMPANIES INC /DE/", "who": "TJX Companies Inc /DE/", "who_key": "TJX COMPANIES INC /DE/", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "TJX COMPANIES INC /DE/ takes a 7.49% passive stake in TJX", "source_url": "https://www.sec.gov/Archives/edgar/data/109198/0002100119-26-001172-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002482", "src": "13DG", "ticker": "TJX", "cik": "109198", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX COMPANIES INC /DE/", "who": "TJX Companies Inc /DE/", "who_key": "TJX COMPANIES INC /DE/", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "TJX COMPANIES INC /DE/ adjusts its stake in TJX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109198/0000102909-26-002482-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2026-20034274-T29", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "w\nS O: Morgan Stanley Active Assets (1)\nTJX Companies, Inc.", "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 TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323448}, {"id": "SENATE-8372265425b1499e8ad54a1349d993a6-1", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX Companies, Inc. (The) Common Stock", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John W Hickenlooper sells TJX ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421368}, {"id": "HOUSE-2026-20033789-T54", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "0\nF S: New\nS O: Chase Brokerage Account (3935)\nJT TJX Companies, Inc.", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson trims TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460248}, {"id": "HOUSE-2025-20033611-T55", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "0\nF S: New\nS O: Chase Brokerage Account (3935)\nJT TJX Companies, Inc.", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510648}, {"id": "HOUSE-2025-20032066-T54", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "0\nF S: New\nS O: Chase Brokerage Account (3935)\nJT TJX Companies, Inc.", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "HOUSE-2025-20030891-T607", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP TJX Companies, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733848}, {"id": "HOUSE-2025-20030387-T212", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "S O: CRT - Standard Unit Trust\nD: Account Closing\nTJX Companies, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims TJX ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777048}, {"id": "HOUSE-2025-20030282-T26", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "00\nF S: New\nS O: Morgan Stanley Active Assets (1)\nTJX Companies, Inc.", "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": "On the Hill: Hon. Jared Moskowitz buys TJX ($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": 827448}, {"id": "HOUSE-2025-20030231-T123", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nTJX Companies, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds TJX to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827448}, {"id": "HOUSE-2025-20029079-T6", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "F S: New\nS O: Morgan Stanley Active Assets (1)\nDC TJX Companies, Inc.", "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": "On the Hill: Hon. Jared Moskowitz buys TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029079.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867768}, {"id": "HOUSE-2025-20027879-T59", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "CRT - Standard Unit Trust\nD: Portfolio Rebalance\nTJX Companies, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "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. Jefferson Shreve trims TJX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887928}, {"id": "SENATE-6826f825671a42f4b3670c7f571821e9-16", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX Companies", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys TJX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903768}, {"id": "HOUSE-2025-20030891-T606", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "New\nS O: Charles Schwab Brokerage Account 924\nSP TJX Companies, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995928}, {"id": "HOUSE-2024-20025799-T103", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": ",000\nF S: New\nS O: John A. James Children\u2019s Trust\nTJX Companies, Inc.", "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": "On the Hill: Hon. John James sells TJX ($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": 1137048}, {"id": "SENATE-1dc29bd34a8b4561baf5abf38843b96e-3", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX Companies, Inc. (The) Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys TJX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158648}, {"id": "HOUSE-2024-20025679-T39", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "ManKap Family LLC > MV Capital - Brokerage #2\nSP TJX Companies, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kathy Manning buys TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229208}, {"id": "HOUSE-2024-20025799-T104", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": ",000\nF S: New\nS O: John A. James Children\u2019s Trust\nTJX Companies, Inc.", "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": "Capitol Hill trade: Hon. John James picks up TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327128}, {"id": "HOUSE-2024-20024436-T44", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "F S: New\nS O: MV Capital - GST Exempt Trust #2\nSP TJX Companies, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kathy Manning buys TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461048}, {"id": "HOUSE-2023-20023892-T163", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "and instead invested in Exchange Traded Funds.\nSP TJX Companies, Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton dumps TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592088}, {"id": "HOUSE-2023-20023892-T162", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "and instead invested in Exchange Traded Funds.\nSP TJX Companies, Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton picks up TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632408}, {"id": "SENATE-f9252211a6954c37869a0e223fce8d88-3", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX Companies", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Daniel S Sullivan sells TJX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682808}, {"id": "SENATE-58c402ff79954e0a809db08544832300-3", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX Companies", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Daniel S Sullivan sells TJX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/58c402ff-7995-4e0a-809d-b08544832300/", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682808}, {"id": "HOUSE-2023-20023083-T80", "src": "CONGRESS", "ticker": "TJX", "cik": "", "company": "TJX COMPANIES INC /DE/", "company_raw": "S: New\nS O: John Marshall Collins Rollover IRA\nSP TJX Companies, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren trims TJX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810968}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001172", "src": "13DG", "ticker": "TJX", "cik": "109198", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX COMPANIES INC /DE/", "who": "TJX Companies Inc /DE/", "who_key": "TJX COMPANIES INC /DE/", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "TJX COMPANIES INC /DE/ takes a 7.49% passive stake in TJX", "source_url": "https://www.sec.gov/Archives/edgar/data/109198/0002100119-26-001172-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002482", "src": "13DG", "ticker": "TJX", "cik": "109198", "company": "TJX COMPANIES INC /DE/", "company_raw": "TJX COMPANIES INC /DE/", "who": "TJX Companies Inc /DE/", "who_key": "TJX COMPANIES INC /DE/", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "TJX COMPANIES INC /DE/ adjusts its stake in TJX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109198/0000102909-26-002482-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "TJX Companies, Inc. (The) Common Stock", "new_value": "TJX COMPANIES INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000109198", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000109198", "applied": 1, "detected_at": "2026-10-28T01:45:38.765260"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 75005.0, "net": -60004.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 65002.0, "net": -50001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2016-08-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/49bb4a43-bcf9-4c82-bc9b-0f33fbf9548c/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2016-08-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/49bb4a43-bcf9-4c82-bc9b-0f33fbf9548c/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 33005.0, "net": -33005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 30002.0, "net": -28000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/58c402ff-7995-4e0a-809d-b08544832300/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/91384996-f2d2-4cb1-b261-43afd6b8c465/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}}, {"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 17003.0, "net": -17003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-11-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022032.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022034.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020782.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-11-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022032.pdf"}}], "activity": [{"date": "2026-08-27", "net": -1001.0}, {"date": "2026-08-31", "net": -15001.0}, {"date": "2026-09-02", "net": -15001.0}, {"date": "2026-09-15", "net": -1001.0}, {"date": "2026-10-02", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269543", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267660", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267658", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267657", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267656", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267654", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267669", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267653", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267652", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267650", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000109198-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000373", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001193125-26-266093", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265912", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001193125-26-263838", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259696", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259695", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259694", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259698", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259692", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259687", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001193125-26-257742", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001193125-26-255956", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001193125-26-255946", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-29", "title": "Form S-3ASR", "accession": "0000109198-26-000037", "price_sensitive": false}], "performance": {"ticker": "TJX", "has_prices": true, "summary": {"n": 27, "avg": 1.4888672155725815, "win_rate": 1.0, "best": 3.823916292974589, "worst": 0.031054313099041622, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 156.5, "return": 0.031054313099041622}, {"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": 119.13, "return": 0.354486695206917}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 119.13, "return": 0.354486695206917}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 117.61, "return": 0.37199217753592395}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 125.85, "return": 0.2821613031386573}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 126.81, "return": 0.27245485371816114}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-08-20", "score": 0.0, "ref_price": 113.31, "return": 0.4240578942723503}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 110.2, "return": 0.4642468239564429}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-04-25", "score": 0.0, "ref_price": 96.42, "return": 0.6735117195602573}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 95.06, "return": 0.69745423942773}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 87.87, "return": 0.836349152156595}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 80.05, "return": 1.0157401623985012}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 80.05, "return": 1.0157401623985012}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 66.62, "return": 1.4220954668267787}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 60.8, "return": 1.653947368421053}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 60.56, "return": 1.6644649933949802}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 65.43, "return": 1.4661470273574813}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2021-07-01", "score": 0.0, "ref_price": 67.88, "return": 1.3771361225692402}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 46.68, "return": 2.456726649528706}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 46.68, "return": 2.456726649528706}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2018-10-16", "score": 0.0, "ref_price": 56.125, "return": 1.8750111358574613}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-07-24", "score": 0.0, "ref_price": 33.45, "return": 3.823916292974589}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-01-09", "score": 0.0, "ref_price": 38.05, "return": 3.240735873850198}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-08-23", "score": 0.0, "ref_price": 39.345, "return": 3.1011564366501467}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 40.79, "return": 2.955871537141457}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 40.79, "return": 2.955871537141457}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 40.79, "return": 2.955871537141457}]}, "price_series": [{"date": "2016-08-08", "close": 40.79, "volume": 6442918.0}, {"date": "2016-08-09", "close": 40.45, "volume": 4802226.0}, {"date": "2016-08-10", "close": 40.77, "volume": 5479928.0}, {"date": "2016-08-11", "close": 41.215, "volume": 7481594.0}, {"date": "2016-08-12", "close": 41.435, "volume": 5451582.0}, {"date": "2016-08-15", "close": 41.385, "volume": 10610630.0}, {"date": "2016-08-16", "close": 38.985, "volume": 25033740.0}, {"date": "2016-08-17", "close": 39.095, "volume": 13493088.0}, {"date": "2016-08-18", "close": 38.905, "volume": 7867140.0}, {"date": "2016-08-19", "close": 39.675, "volume": 12154186.0}, {"date": "2016-08-22", "close": 39.55, "volume": 6606748.0}, {"date": "2016-08-23", "close": 39.345, "volume": 5615612.0}, {"date": "2016-08-24", "close": 39.29, "volume": 5143866.0}, {"date": "2016-08-25", "close": 39.4, "volume": 8944590.0}, {"date": "2016-08-26", "close": 39.345, "volume": 8106626.0}, {"date": "2016-08-29", "close": 39.285, "volume": 5629814.0}, {"date": "2016-08-30", "close": 38.74, "volume": 6909318.0}, {"date": "2016-08-31", "close": 38.72, "volume": 7270602.0}, {"date": "2016-09-01", "close": 38.865, "volume": 6815830.0}, {"date": "2016-09-02", "close": 38.84, "volume": 6229774.0}, {"date": "2016-09-06", "close": 38.67, "volume": 6293750.0}, {"date": "2016-09-07", "close": 38.775, "volume": 5692454.0}, {"date": "2016-09-08", "close": 38.11, "volume": 9865266.0}, {"date": "2016-09-09", "close": 37.38, "volume": 9228814.0}, {"date": "2016-09-12", "close": 37.78, "volume": 9948606.0}, {"date": "2016-09-13", "close": 37.155, "volume": 7404756.0}, {"date": "2016-09-14", "close": 37.085, "volume": 7119726.0}, {"date": "2016-09-15", "close": 37.52, "volume": 9723944.0}, {"date": "2016-09-16", "close": 37.335, "volume": 6980574.0}, {"date": "2016-09-19", "close": 37.345, "volume": 4379086.0}, {"date": "2016-09-20", "close": 37.53, "volume": 7023634.0}, {"date": "2016-09-21", "close": 38.05, "volume": 4877650.0}, {"date": "2016-09-22", "close": 38.25, "volume": 6087230.0}, {"date": "2016-09-23", "close": 38.01, "volume": 7207130.0}, {"date": "2016-09-26", "close": 37.59, "volume": 5992104.0}, {"date": "2016-09-27", "close": 37.62, "volume": 5676256.0}, {"date": "2016-09-28", "close": 37.195, "volume": 5354176.0}, {"date": "2016-09-29", "close": 36.935, "volume": 5617454.0}, {"date": "2016-09-30", "close": 37.39, "volume": 6225876.0}, {"date": "2016-10-03", "close": 37.175, "volume": 6551970.0}, {"date": "2016-10-04", "close": 37.195, "volume": 5425508.0}, {"date": "2016-10-05", "close": 37.1, "volume": 4222144.0}, {"date": "2016-10-06", "close": 37.11, "volume": 5150928.0}, {"date": "2016-10-07", "close": 36.87, "volume": 9974730.0}, {"date": "2016-10-10", "close": 37.415, "volume": 6024330.0}, {"date": "2016-10-11", "close": 37.115, "volume": 5692198.0}, {"date": "2016-10-12", "close": 37.695, "volume": 5655026.0}, {"date": "2016-10-13", "close": 37.235, "volume": 5762970.0}, {"date": "2016-10-14", "close": 37.115, "volume": 5159774.0}, {"date": "2016-10-17", "close": 36.66, "volume": 4212216.0}, {"date": "2016-10-18", "close": 36.58, "volume": 4179518.0}, {"date": "2016-10-19", "close": 36.73, "volume": 4336508.0}, {"date": "2016-10-20", "close": 36.645, "volume": 3109642.0}, {"date": "2016-10-21", "close": 36.745, "volume": 3976352.0}, {"date": "2016-10-24", "close": 37.09, "volume": 3898510.0}, {"date": "2016-10-25", "close": 36.81, "volume": 4966398.0}, {"date": "2016-10-26", "close": 37.045, "volume": 3554482.0}, {"date": "2016-10-27", "close": 36.59, "volume": 4549806.0}, {"date": "2016-10-28", "close": 36.74, "volume": 2953042.0}, {"date": "2016-10-31", "close": 36.875, "volume": 5346534.0}, {"date": "2016-11-01", "close": 36.235, "volume": 5711940.0}, {"date": "2016-11-02", "close": 36.37, "volume": 5466086.0}, {"date": "2016-11-03", "close": 35.9, "volume": 5312690.0}, {"date": "2016-11-04", "close": 35.96, "volume": 5980752.0}, {"date": "2016-11-07", "close": 36.665, "volume": 8518162.0}, {"date": "2016-11-08", "close": 36.615, "volume": 6723724.0}, {"date": "2016-11-09", "close": 36.97, "volume": 7750546.0}, {"date": "2016-11-10", "close": 37.695, "volume": 10312688.0}, {"date": "2016-11-11", "close": 37.695, "volume": 6921970.0}, {"date": "2016-11-14", "close": 37.11, "volume": 11508408.0}, {"date": "2016-11-15", "close": 36.745, "volume": 12345386.0}, {"date": "2016-11-16", "close": 38.195, "volume": 12611864.0}, {"date": "2016-11-17", "close": 38.55, "volume": 10429996.0}, {"date": "2016-11-18", "close": 38.865, "volume": 9735240.0}, {"date": "2016-11-21", "close": 38.835, "volume": 9922944.0}, {"date": "2016-11-22", "close": 39.655, "volume": 10983364.0}, {"date": "2016-11-23", "close": 39.715, "volume": 5141968.0}, {"date": "2016-11-25", "close": 39.62, "volume": 2733284.0}, {"date": "2016-11-28", "close": 39.325, "volume": 5916976.0}, {"date": "2016-11-29", "close": 39.405, "volume": 6361714.0}, {"date": "2016-11-30", "close": 39.17, "volume": 8293896.0}, {"date": "2016-12-01", "close": 38.835, "volume": 6985642.0}, {"date": "2016-12-02", "close": 38.55, "volume": 6392938.0}, {"date": "2016-12-05", "close": 38.665, "volume": 8377874.0}, {"date": "2016-12-06", "close": 38.72, "volume": 5204612.0}, {"date": "2016-12-07", "close": 39.095, "volume": 7124870.0}, {"date": "2016-12-08", "close": 38.99, "volume": 5862518.0}, {"date": "2016-12-09", "close": 39.015, "volume": 5646938.0}, {"date": "2016-12-12", "close": 38.545, "volume": 7829056.0}, {"date": "2016-12-13", "close": 39.13, "volume": 7763970.0}, {"date": "2016-12-14", "close": 38.65, "volume": 7280046.0}, {"date": "2016-12-15", "close": 38.71, "volume": 6194992.0}, {"date": "2016-12-16", "close": 38.385, "volume": 11429636.0}, {"date": "2016-12-19", "close": 38.47, "volume": 6061666.0}, {"date": "2016-12-20", "close": 38.81, "volume": 5037784.0}, {"date": "2016-12-21", "close": 38.725, "volume": 4599234.0}, {"date": "2016-12-22", "close": 38.22, "volume": 5495462.0}, {"date": "2016-12-23", "close": 38.22, "volume": 3181062.0}, {"date": "2016-12-27", "close": 38.125, "volume": 2499598.0}, {"date": "2016-12-28", "close": 37.655, "volume": 4278632.0}, {"date": "2016-12-29", "close": 37.855, "volume": 3730812.0}, {"date": "2016-12-30", "close": 37.565, "volume": 4630710.0}, {"date": "2017-01-03", "close": 37.725, "volume": 7643718.0}, {"date": "2017-01-04", "close": 38.31, "volume": 6688856.0}, {"date": "2017-01-05", "close": 38.075, "volume": 9958542.0}, {"date": "2017-01-06", "close": 37.99, "volume": 6947846.0}, {"date": "2017-01-09", "close": 38.05, "volume": 6437774.0}, {"date": "2017-01-10", "close": 38.345, "volume": 7690792.0}, {"date": "2017-01-11", "close": 38.115, "volume": 5806980.0}, {"date": "2017-01-12", "close": 37.965, "volume": 6780182.0}, {"date": "2017-01-13", "close": 37.965, "volume": 5233970.0}, {"date": "2017-01-17", "close": 38.375, "volume": 6864244.0}, {"date": "2017-01-18", "close": 38.34, "volume": 6430854.0}, {"date": "2017-01-19", "close": 37.54, "volume": 8398724.0}, {"date": "2017-01-20", "close": 37.745, "volume": 8272390.0}, {"date": "2017-01-23", "close": 37.245, "volume": 6104922.0}, {"date": "2017-01-24", "close": 37.295, "volume": 7966476.0}, {"date": "2017-01-25", "close": 37.715, "volume": 6617068.0}, {"date": "2017-01-26", "close": 37.53, "volume": 4746310.0}, {"date": "2017-01-27", "close": 37.13, "volume": 5186446.0}, {"date": "2017-01-30", "close": 37.02, "volume": 5352898.0}, {"date": "2017-01-31", "close": 37.46, "volume": 10055098.0}, {"date": "2017-02-01", "close": 37.34, "volume": 7634876.0}, {"date": "2017-02-02", "close": 37.465, "volume": 8669162.0}, {"date": "2017-02-03", "close": 37.735, "volume": 7495088.0}, {"date": "2017-02-06", "close": 37.665, "volume": 7469258.0}, {"date": "2017-02-07", "close": 37.615, "volume": 4672270.0}, {"date": "2017-02-08", "close": 37.755, "volume": 7997058.0}, {"date": "2017-02-09", "close": 38.055, "volume": 6351618.0}, {"date": "2017-02-10", "close": 38.525, "volume": 7343116.0}, {"date": "2017-02-13", "close": 38.45, "volume": 6972142.0}, {"date": "2017-02-14", "close": 39.04, "volume": 8086714.0}, {"date": "2017-02-15", "close": 39.115, "volume": 6765708.0}, {"date": "2017-02-16", "close": 38.415, "volume": 10997412.0}, {"date": "2017-02-17", "close": 38.595, "volume": 12285810.0}, {"date": "2017-02-21", "close": 38.12, "volume": 17774568.0}, {"date": "2017-02-22", "close": 38.175, "volume": 18270120.0}, {"date": "2017-02-23", "close": 38.905, "volume": 18138516.0}, {"date": "2017-02-24", "close": 39.125, "volume": 10806636.0}, {"date": "2017-02-27", "close": 39.31, "volume": 8866174.0}, {"date": "2017-02-28", "close": 39.225, "volume": 12518506.0}, {"date": "2017-03-01", "close": 39.225, "volume": 12873094.0}, {"date": "2017-03-02", "close": 39.695, "volume": 7846708.0}, {"date": "2017-03-03", "close": 39.41, "volume": 5851810.0}, {"date": "2017-03-06", "close": 39.3, "volume": 5672372.0}, {"date": "2017-03-07", "close": 39.15, "volume": 6364344.0}, {"date": "2017-03-08", "close": 39.225, "volume": 6377854.0}, {"date": "2017-03-09", "close": 38.97, "volume": 5659130.0}, {"date": "2017-03-10", "close": 39.09, "volume": 5935982.0}, {"date": "2017-03-13", "close": 39.03, "volume": 4759682.0}, {"date": "2017-03-14", "close": 39.14, "volume": 4767620.0}, {"date": "2017-03-15", "close": 39.59, "volume": 6538104.0}, {"date": "2017-03-16", "close": 39.61, "volume": 7679186.0}, {"date": "2017-03-17", "close": 39.61, "volume": 10223462.0}, {"date": "2017-03-20", "close": 39.09, "volume": 7905308.0}, {"date": "2017-03-21", "close": 39.045, "volume": 5888416.0}, {"date": "2017-03-22", "close": 39.32, "volume": 5001012.0}, {"date": "2017-03-23", "close": 39.215, "volume": 5504284.0}, {"date": "2017-03-24", "close": 39.215, "volume": 5612212.0}, {"date": "2017-03-27", "close": 39.175, "volume": 6205382.0}, {"date": "2017-03-28", "close": 39.355, "volume": 9352896.0}, {"date": "2017-03-29", "close": 39.84, "volume": 6476594.0}, {"date": "2017-03-30", "close": 39.885, "volume": 3762186.0}, {"date": "2017-03-31", "close": 39.54, "volume": 5431384.0}, {"date": "2017-04-03", "close": 39.165, "volume": 7079672.0}, {"date": "2017-04-04", "close": 38.355, "volume": 10850034.0}, {"date": "2017-04-05", "close": 37.965, "volume": 9551844.0}, {"date": "2017-04-06", "close": 38.4, "volume": 7544336.0}, {"date": "2017-04-07", "close": 38.045, "volume": 7189754.0}, {"date": "2017-04-10", "close": 38.01, "volume": 6252058.0}, {"date": "2017-04-11", "close": 38.495, "volume": 8550058.0}, {"date": "2017-04-12", "close": 38.545, "volume": 7882186.0}, {"date": "2017-04-13", "close": 38.405, "volume": 5706940.0}, {"date": "2017-04-17", "close": 38.24, "volume": 5060264.0}, {"date": "2017-04-18", "close": 38.42, "volume": 4344596.0}, {"date": "2017-04-19", "close": 38.45, "volume": 4035368.0}, {"date": "2017-04-20", "close": 39.085, "volume": 6308354.0}, {"date": "2017-04-21", "close": 39.28, "volume": 6104360.0}, {"date": "2017-04-24", "close": 39.31, "volume": 4829322.0}, {"date": "2017-04-25", "close": 39.39, "volume": 4545184.0}, {"date": "2017-04-26", "close": 39.46, "volume": 4404086.0}, {"date": "2017-04-27", "close": 39.485, "volume": 4598366.0}, {"date": "2017-04-28", "close": 39.32, "volume": 5419230.0}, {"date": "2017-05-01", "close": 38.825, "volume": 4067544.0}, {"date": "2017-05-02", "close": 39.455, "volume": 6405148.0}, {"date": "2017-05-03", "close": 39.57, "volume": 5854548.0}, {"date": "2017-05-04", "close": 39.485, "volume": 4734724.0}, {"date": "2017-05-05", "close": 39.345, "volume": 5779994.0}, {"date": "2017-05-08", "close": 39.25, "volume": 6552356.0}, {"date": "2017-05-09", "close": 39.49, "volume": 6493242.0}, {"date": "2017-05-10", "close": 40.36, "volume": 9874468.0}, {"date": "2017-05-11", "close": 39.735, "volume": 8713844.0}, {"date": "2017-05-12", "close": 38.655, "volume": 11906400.0}, {"date": "2017-05-15", "close": 38.45, "volume": 11792260.0}, {"date": "2017-05-16", "close": 36.88, "volume": 30637900.0}, {"date": "2017-05-17", "close": 37.385, "volume": 20090340.0}, {"date": "2017-05-18", "close": 37.24, "volume": 11622348.0}, {"date": "2017-05-19", "close": 37.135, "volume": 16200618.0}, {"date": "2017-05-22", "close": 37.645, "volume": 10859762.0}, {"date": "2017-05-23", "close": 37.2, "volume": 10822540.0}, {"date": "2017-05-24", "close": 36.995, "volume": 11128916.0}, {"date": "2017-05-25", "close": 37.685, "volume": 9098176.0}, {"date": "2017-05-26", "close": 37.765, "volume": 5484736.0}, {"date": "2017-05-30", "close": 37.425, "volume": 6939976.0}, {"date": "2017-05-31", "close": 37.605, "volume": 7955298.0}, {"date": "2017-06-01", "close": 37.95, "volume": 5530536.0}, {"date": "2017-06-02", "close": 37.61, "volume": 6952876.0}, {"date": "2017-06-05", "close": 37.515, "volume": 5087024.0}, {"date": "2017-06-06", "close": 36.985, "volume": 7777786.0}, {"date": "2017-06-07", "close": 37.095, "volume": 5436344.0}, {"date": "2017-06-08", "close": 36.39, "volume": 10289870.0}, {"date": "2017-06-09", "close": 36.84, "volume": 9353890.0}, {"date": "2017-06-12", "close": 36.885, "volume": 7417838.0}, {"date": "2017-06-13", "close": 36.955, "volume": 6414838.0}, {"date": "2017-06-14", "close": 36.585, "volume": 7712514.0}, {"date": "2017-06-15", "close": 36.27, "volume": 7819224.0}, {"date": "2017-06-16", "close": 36.22, "volume": 11545094.0}, {"date": "2017-06-19", "close": 36.175, "volume": 7777752.0}, {"date": "2017-06-20", "close": 35.09, "volume": 14399866.0}, {"date": "2017-06-21", "close": 34.7, "volume": 14473782.0}, {"date": "2017-06-22", "close": 34.375, "volume": 11827034.0}, {"date": "2017-06-23", "close": 34.635, "volume": 12223042.0}, {"date": "2017-06-26", "close": 34.97, "volume": 7484518.0}, {"date": "2017-06-27", "close": 34.98, "volume": 7125498.0}, {"date": "2017-06-28", "close": 35.705, "volume": 9648826.0}, {"date": "2017-06-29", "close": 35.54, "volume": 8986852.0}, {"date": "2017-06-30", "close": 36.085, "volume": 12423014.0}, {"date": "2017-07-03", "close": 35.785, "volume": 5938090.0}, {"date": "2017-07-05", "close": 35.59, "volume": 10277400.0}, {"date": "2017-07-06", "close": 35.145, "volume": 9383682.0}, {"date": "2017-07-07", "close": 35.175, "volume": 8419200.0}, {"date": "2017-07-10", "close": 34.34, "volume": 7758848.0}, {"date": "2017-07-11", "close": 34.3, "volume": 9519062.0}, {"date": "2017-07-12", "close": 34.465, "volume": 6893256.0}, {"date": "2017-07-13", "close": 34.99, "volume": 10019984.0}, {"date": "2017-07-14", "close": 34.9, "volume": 7417684.0}, {"date": "2017-07-17", "close": 35.18, "volume": 8482204.0}, {"date": "2017-07-18", "close": 34.975, "volume": 5697124.0}, {"date": "2017-07-19", "close": 35.15, "volume": 9885444.0}, {"date": "2017-07-20", "close": 34.8, "volume": 9704834.0}, {"date": "2017-07-21", "close": 34.46, "volume": 9621732.0}, {"date": "2017-07-24", "close": 33.45, "volume": 14488782.0}, {"date": "2017-07-25", "close": 34.35, "volume": 11730678.0}, {"date": "2017-07-26", "close": 34.235, "volume": 10048006.0}, {"date": "2017-07-27", "close": 34.82, "volume": 9348182.0}, {"date": "2017-07-28", "close": 34.8, "volume": 6838624.0}, {"date": "2017-07-31", "close": 35.155, "volume": 8455054.0}, {"date": "2017-08-01", "close": 35.36, "volume": 7073212.0}, {"date": "2017-08-02", "close": 35.255, "volume": 6409702.0}, {"date": "2017-08-03", "close": 34.8, "volume": 9416318.0}, {"date": "2017-08-04", "close": 35.08, "volume": 6645920.0}, {"date": "2017-08-07", "close": 35.34, "volume": 5566300.0}, {"date": "2017-08-08", "close": 35.75, "volume": 10749938.0}, {"date": "2017-08-09", "close": 35.63, "volume": 7745816.0}, {"date": "2017-08-10", "close": 35.13, "volume": 9129176.0}, {"date": "2017-08-11", "close": 35.535, "volume": 9866694.0}, {"date": "2017-08-14", "close": 34.81, "volume": 15365004.0}, {"date": "2017-08-15", "close": 35.08, "volume": 16429462.0}, {"date": "2017-08-16", "close": 35.795, "volume": 11438680.0}, {"date": "2017-08-17", "close": 35.125, "volume": 10401930.0}, {"date": "2017-08-18", "close": 35.235, "volume": 13252136.0}, {"date": "2017-08-21", "close": 35.73, "volume": 10373036.0}, {"date": "2017-08-22", "close": 35.8, "volume": 8857610.0}, {"date": "2017-08-23", "close": 35.795, "volume": 8798298.0}, {"date": "2017-08-24", "close": 35.445, "volume": 13380954.0}, {"date": "2017-08-25", "close": 35.835, "volume": 5931884.0}, {"date": "2017-08-28", "close": 35.9, "volume": 9467126.0}, {"date": "2017-08-29", "close": 35.745, "volume": 6457606.0}, {"date": "2017-08-30", "close": 36.025, "volume": 6252772.0}, {"date": "2017-08-31", "close": 36.15, "volume": 9065380.0}, {"date": "2017-09-01", "close": 36.19, "volume": 5649464.0}, {"date": "2017-09-05", "close": 36.17, "volume": 6549464.0}, {"date": "2017-09-06", "close": 36.515, "volume": 5924078.0}, {"date": "2017-09-07", "close": 36.46, "volume": 5414508.0}, {"date": "2017-09-08", "close": 36.195, "volume": 5362808.0}, {"date": "2017-09-11", "close": 36.42, "volume": 6392532.0}, {"date": "2017-09-12", "close": 36.77, "volume": 5715204.0}, {"date": "2017-09-13", "close": 36.745, "volume": 7605438.0}, {"date": "2017-09-14", "close": 36.605, "volume": 6972154.0}, {"date": "2017-09-15", "close": 36.87, "volume": 7958434.0}, {"date": "2017-09-18", "close": 36.71, "volume": 3889828.0}, {"date": "2017-09-19", "close": 36.415, "volume": 5666710.0}, {"date": "2017-09-20", "close": 36.21, "volume": 9761294.0}, {"date": "2017-09-21", "close": 36.41, "volume": 7393536.0}, {"date": "2017-09-22", "close": 36.225, "volume": 8173152.0}, {"date": "2017-09-25", "close": 36.915, "volume": 10137892.0}, {"date": "2017-09-26", "close": 36.89, "volume": 5861594.0}, {"date": "2017-09-27", "close": 37.08, "volume": 4654236.0}, {"date": "2017-09-28", "close": 36.975, "volume": 4917214.0}, {"date": "2017-09-29", "close": 36.865, "volume": 5958766.0}, {"date": "2017-10-02", "close": 36.7, "volume": 5854010.0}, {"date": "2017-10-03", "close": 36.91, "volume": 3971300.0}, {"date": "2017-10-04", "close": 36.825, "volume": 5608052.0}, {"date": "2017-10-05", "close": 36.905, "volume": 7773732.0}, {"date": "2017-10-06", "close": 36.8, "volume": 4127164.0}, {"date": "2017-10-09", "close": 36.515, "volume": 3640138.0}, {"date": "2017-10-10", "close": 36.125, "volume": 5821926.0}, {"date": "2017-10-11", "close": 36.275, "volume": 5909920.0}, {"date": "2017-10-12", "close": 35.89, "volume": 6944732.0}, {"date": "2017-10-13", "close": 36.035, "volume": 5299036.0}, {"date": "2017-10-16", "close": 35.585, "volume": 6182946.0}, {"date": "2017-10-17", "close": 35.9, "volume": 4954168.0}, {"date": "2017-10-18", "close": 35.65, "volume": 6874048.0}, {"date": "2017-10-19", "close": 35.705, "volume": 6904588.0}, {"date": "2017-10-20", "close": 36.045, "volume": 6701826.0}, {"date": "2017-10-23", "close": 36.1, "volume": 5615080.0}, {"date": "2017-10-24", "close": 35.87, "volume": 5304102.0}, {"date": "2017-10-25", "close": 35.72, "volume": 6299736.0}, {"date": "2017-10-26", "close": 35.735, "volume": 6558684.0}, {"date": "2017-10-27", "close": 35.27, "volume": 8995698.0}, {"date": "2017-10-30", "close": 34.675, "volume": 9031276.0}, {"date": "2017-10-31", "close": 34.9, "volume": 7561730.0}, {"date": "2017-11-01", "close": 34.86, "volume": 5737462.0}, {"date": "2017-11-02", "close": 35.105, "volume": 5883334.0}, {"date": "2017-11-03", "close": 34.3, "volume": 8600530.0}, {"date": "2017-11-06", "close": 34.115, "volume": 9608442.0}, {"date": "2017-11-07", "close": 34.15, "volume": 9963968.0}, {"date": "2017-11-08", "close": 33.99, "volume": 9541738.0}, {"date": "2017-11-09", "close": 34.625, "volume": 10346102.0}, {"date": "2017-11-10", "close": 35.11, "volume": 12163398.0}, {"date": "2017-11-13", "close": 35.38, "volume": 18007136.0}, {"date": "2017-11-14", "close": 33.97, "volume": 34173040.0}, {"date": "2017-11-15", "close": 34.52, "volume": 20147020.0}, {"date": "2017-11-16", "close": 34.53, "volume": 9703536.0}, {"date": "2017-11-17", "close": 35.51, "volume": 15719356.0}, {"date": "2017-11-20", "close": 35.595, "volume": 12255410.0}, {"date": "2017-11-21", "close": 35.615, "volume": 8843382.0}, {"date": "2017-11-22", "close": 35.285, "volume": 7535244.0}, {"date": "2017-11-24", "close": 35.435, "volume": 3206752.0}, {"date": "2017-11-27", "close": 35.48, "volume": 8922198.0}, {"date": "2017-11-28", "close": 36.325, "volume": 9285296.0}, {"date": "2017-11-29", "close": 37.39, "volume": 14983918.0}, {"date": "2017-11-30", "close": 37.775, "volume": 12560274.0}, {"date": "2017-12-01", "close": 37.675, "volume": 10435600.0}, {"date": "2017-12-04", "close": 38.5, "volume": 10715944.0}, {"date": "2017-12-05", "close": 37.8, "volume": 13639934.0}, {"date": "2017-12-06", "close": 37.525, "volume": 6365712.0}, {"date": "2017-12-07", "close": 36.92, "volume": 10557902.0}, {"date": "2017-12-08", "close": 36.94, "volume": 9540268.0}, {"date": "2017-12-11", "close": 36.65, "volume": 12004652.0}, {"date": "2017-12-12", "close": 36.81, "volume": 10408658.0}, {"date": "2017-12-13", "close": 36.95, "volume": 7727344.0}, {"date": "2017-12-14", "close": 36.71, "volume": 8148274.0}, {"date": "2017-12-15", "close": 37.085, "volume": 13934788.0}, {"date": "2017-12-18", "close": 37.735, "volume": 7242632.0}, {"date": "2017-12-19", "close": 38.03, "volume": 10503062.0}, {"date": "2017-12-20", "close": 37.9, "volume": 7444564.0}, {"date": "2017-12-21", "close": 38.15, "volume": 7292692.0}, {"date": "2017-12-22", "close": 38.125, "volume": 5946198.0}, {"date": "2017-12-26", "close": 38.725, "volume": 4435986.0}, {"date": "2017-12-27", "close": 38.485, "volume": 4209078.0}, {"date": "2017-12-28", "close": 38.19, "volume": 4520466.0}, {"date": "2017-12-29", "close": 38.23, "volume": 4750506.0}, {"date": "2018-01-02", "close": 38.345, "volume": 6881354.0}, {"date": "2018-01-03", "close": 37.655, "volume": 9258822.0}, {"date": "2018-01-04", "close": 37.715, "volume": 7599466.0}, {"date": "2018-01-05", "close": 38.575, "volume": 7728986.0}, {"date": "2018-01-08", "close": 37.825, "volume": 7883340.0}, {"date": "2018-01-09", "close": 37.75, "volume": 8376492.0}, {"date": "2018-01-10", "close": 38.135, "volume": 6656886.0}, {"date": "2018-01-11", "close": 38.44, "volume": 5397794.0}, {"date": "2018-01-12", "close": 39.14, "volume": 7798316.0}, {"date": "2018-01-16", "close": 38.295, "volume": 7601974.0}, {"date": "2018-01-17", "close": 38.29, "volume": 7594966.0}, {"date": "2018-01-18", "close": 38.625, "volume": 5074728.0}, {"date": "2018-01-19", "close": 39.445, "volume": 9111930.0}, {"date": "2018-01-22", "close": 39.73, "volume": 8736672.0}, {"date": "2018-01-23", "close": 39.66, "volume": 7821610.0}, {"date": "2018-01-24", "close": 39.625, "volume": 6890646.0}, {"date": "2018-01-25", "close": 39.63, "volume": 4852592.0}, {"date": "2018-01-26", "close": 40.255, "volume": 7546094.0}, {"date": "2018-01-29", "close": 40.415, "volume": 7802194.0}, {"date": "2018-01-30", "close": 40.175, "volume": 9984342.0}, {"date": "2018-01-31", "close": 40.16, "volume": 11269990.0}, {"date": "2018-02-01", "close": 40.05, "volume": 6082078.0}, {"date": "2018-02-02", "close": 39.235, "volume": 11458334.0}, {"date": "2018-02-05", "close": 38.03, "volume": 10706476.0}, {"date": "2018-02-06", "close": 37.995, "volume": 11889840.0}, {"date": "2018-02-07", "close": 38.1, "volume": 12024262.0}, {"date": "2018-02-08", "close": 37.18, "volume": 10939714.0}, {"date": "2018-02-09", "close": 37.82, "volume": 15881790.0}, {"date": "2018-02-12", "close": 37.855, "volume": 10206788.0}, {"date": "2018-02-13", "close": 37.775, "volume": 6666476.0}, {"date": "2018-02-14", "close": 38.285, "volume": 8596642.0}, {"date": "2018-02-15", "close": 38.99, "volume": 9641360.0}, {"date": "2018-02-16", "close": 38.94, "volume": 8109176.0}, {"date": "2018-02-20", "close": 38.185, "volume": 7274730.0}, {"date": "2018-02-21", "close": 37.92, "volume": 7270070.0}, {"date": "2018-02-22", "close": 38.2, "volume": 5683000.0}, {"date": "2018-02-23", "close": 38.98, "volume": 6448762.0}, {"date": "2018-02-26", "close": 39.425, "volume": 9020790.0}, {"date": "2018-02-27", "close": 38.655, "volume": 10679140.0}, {"date": "2018-02-28", "close": 41.34, "volume": 30067880.0}, {"date": "2018-03-01", "close": 41.42, "volume": 17762178.0}, {"date": "2018-03-02", "close": 41.825, "volume": 10952032.0}, {"date": "2018-03-05", "close": 41.915, "volume": 8423606.0}, {"date": "2018-03-06", "close": 42.195, "volume": 7947310.0}, {"date": "2018-03-07", "close": 41.315, "volume": 13295102.0}, {"date": "2018-03-08", "close": 41.33, "volume": 12707464.0}, {"date": "2018-03-09", "close": 41.335, "volume": 12639104.0}, {"date": "2018-03-12", "close": 41.235, "volume": 7141186.0}, {"date": "2018-03-13", "close": 41.15, "volume": 7502160.0}, {"date": "2018-03-14", "close": 40.94, "volume": 8172360.0}, {"date": "2018-03-15", "close": 40.67, "volume": 5927788.0}, {"date": "2018-03-16", "close": 40.705, "volume": 11731932.0}, {"date": "2018-03-19", "close": 40.695, "volume": 5285192.0}, {"date": "2018-03-20", "close": 40.92, "volume": 6760184.0}, {"date": "2018-03-21", "close": 41.44, "volume": 7234812.0}, {"date": "2018-03-22", "close": 40.5, "volume": 9021566.0}, {"date": "2018-03-23", "close": 39.94, "volume": 7377758.0}, {"date": "2018-03-26", "close": 40.535, "volume": 7774946.0}, {"date": "2018-03-27", "close": 40.22, "volume": 7267280.0}, {"date": "2018-03-28", "close": 40.345, "volume": 6111774.0}, {"date": "2018-03-29", "close": 40.78, "volume": 6762572.0}, {"date": "2018-04-02", "close": 40.28, "volume": 7230768.0}, {"date": "2018-04-03", "close": 41.165, "volume": 7943090.0}, {"date": "2018-04-04", "close": 41.985, "volume": 6184378.0}, {"date": "2018-04-05", "close": 42.48, "volume": 7409482.0}, {"date": "2018-04-06", "close": 41.72, "volume": 5743296.0}, {"date": "2018-04-09", "close": 41.305, "volume": 9939806.0}, {"date": "2018-04-10", "close": 41.185, "volume": 7118282.0}, {"date": "2018-04-11", "close": 41.025, "volume": 9074378.0}, {"date": "2018-04-12", "close": 41.265, "volume": 10266914.0}, {"date": "2018-04-13", "close": 40.63, "volume": 7015936.0}, {"date": "2018-04-16", "close": 41.37, "volume": 6903518.0}, {"date": "2018-04-17", "close": 41.725, "volume": 5423082.0}, {"date": "2018-04-18", "close": 41.59, "volume": 4879994.0}, {"date": "2018-04-19", "close": 41.32, "volume": 6369498.0}, {"date": "2018-04-20", "close": 41.24, "volume": 7545806.0}, {"date": "2018-04-23", "close": 41.615, "volume": 4464114.0}, {"date": "2018-04-24", "close": 41.545, "volume": 6077276.0}, {"date": "2018-04-25", "close": 41.665, "volume": 4648148.0}, {"date": "2018-04-26", "close": 42.55, "volume": 6050078.0}, {"date": "2018-04-27", "close": 43.25, "volume": 7967556.0}, {"date": "2018-04-30", "close": 42.425, "volume": 8192680.0}, {"date": "2018-05-01", "close": 41.785, "volume": 6360410.0}, {"date": "2018-05-02", "close": 41.765, "volume": 6230154.0}, {"date": "2018-05-03", "close": 41.78, "volume": 6035722.0}, {"date": "2018-05-04", "close": 41.415, "volume": 6286132.0}, {"date": "2018-05-07", "close": 40.945, "volume": 5789484.0}, {"date": "2018-05-08", "close": 41.29, "volume": 4985748.0}, {"date": "2018-05-09", "close": 41.945, "volume": 6307414.0}, {"date": "2018-05-10", "close": 41.635, "volume": 6141670.0}, {"date": "2018-05-11", "close": 42.035, "volume": 4849476.0}, {"date": "2018-05-14", "close": 42.46, "volume": 7046968.0}, {"date": "2018-05-15", "close": 42.795, "volume": 5343844.0}, {"date": "2018-05-16", "close": 42.595, "volume": 6624288.0}, {"date": "2018-05-17", "close": 43.135, "volume": 9906248.0}, {"date": "2018-05-18", "close": 42.395, "volume": 11738198.0}, {"date": "2018-05-21", "close": 42.35, "volume": 9895764.0}, {"date": "2018-05-22", "close": 43.725, "volume": 16548248.0}, {"date": "2018-05-23", "close": 43.945, "volume": 12233418.0}, {"date": "2018-05-24", "close": 44.37, "volume": 8094948.0}, {"date": "2018-05-25", "close": 44.055, "volume": 6272800.0}, {"date": "2018-05-29", "close": 44.185, "volume": 5492294.0}, {"date": "2018-05-30", "close": 44.89, "volume": 8087090.0}, {"date": "2018-05-31", "close": 45.16, "volume": 10902936.0}, {"date": "2018-06-01", "close": 45.21, "volume": 7984296.0}, {"date": "2018-06-04", "close": 46.475, "volume": 7545108.0}, {"date": "2018-06-05", "close": 47.015, "volume": 8378180.0}, {"date": "2018-06-06", "close": 47.15, "volume": 8988098.0}, {"date": "2018-06-07", "close": 47.25, "volume": 7813018.0}, {"date": "2018-06-08", "close": 47.47, "volume": 6063732.0}, {"date": "2018-06-11", "close": 47.505, "volume": 5401280.0}, {"date": "2018-06-12", "close": 47.71, "volume": 6792956.0}, {"date": "2018-06-13", "close": 47.365, "volume": 6157668.0}, {"date": "2018-06-14", "close": 47.28, "volume": 5360734.0}, {"date": "2018-06-15", "close": 47.585, "volume": 9442344.0}, {"date": "2018-06-18", "close": 47.98, "volume": 7662722.0}, {"date": "2018-06-19", "close": 47.875, "volume": 5675914.0}, {"date": "2018-06-20", "close": 48.36, "volume": 6138212.0}, {"date": "2018-06-21", "close": 48.145, "volume": 6202744.0}, {"date": "2018-06-22", "close": 47.54, "volume": 7975772.0}, {"date": "2018-06-25", "close": 47.605, "volume": 5661180.0}, {"date": "2018-06-26", "close": 47.585, "volume": 5374736.0}, {"date": "2018-06-27", "close": 47.105, "volume": 5050264.0}, {"date": "2018-06-28", "close": 47.665, "volume": 5972964.0}, {"date": "2018-06-29", "close": 47.59, "volume": 5812026.0}, {"date": "2018-07-02", "close": 47.455, "volume": 5661534.0}, {"date": "2018-07-03", "close": 47.575, "volume": 2616604.0}, {"date": "2018-07-05", "close": 47.535, "volume": 5168016.0}, {"date": "2018-07-06", "close": 47.775, "volume": 5006012.0}, {"date": "2018-07-09", "close": 47.85, "volume": 4198344.0}, {"date": "2018-07-10", "close": 47.515, "volume": 9524358.0}, {"date": "2018-07-11", "close": 47.68, "volume": 5029236.0}, {"date": "2018-07-12", "close": 47.125, "volume": 8791808.0}, {"date": "2018-07-13", "close": 47.665, "volume": 4375804.0}, {"date": "2018-07-16", "close": 47.595, "volume": 3690942.0}, {"date": "2018-07-17", "close": 48.15, "volume": 6033076.0}, {"date": "2018-07-18", "close": 48.31, "volume": 5561658.0}, {"date": "2018-07-19", "close": 48.845, "volume": 5895864.0}, {"date": "2018-07-20", "close": 48.535, "volume": 5287484.0}, {"date": "2018-07-23", "close": 48.78, "volume": 4406162.0}, {"date": "2018-07-24", "close": 48.505, "volume": 4861862.0}, {"date": "2018-07-25", "close": 48.84, "volume": 5310974.0}, {"date": "2018-07-26", "close": 48.76, "volume": 4843324.0}, {"date": "2018-07-27", "close": 48.275, "volume": 3510768.0}, {"date": "2018-07-30", "close": 48.385, "volume": 4366216.0}, {"date": "2018-07-31", "close": 48.63, "volume": 6127858.0}, {"date": "2018-08-01", "close": 48.205, "volume": 5454860.0}, {"date": "2018-08-02", "close": 48.73, "volume": 6021738.0}, {"date": "2018-08-03", "close": 48.795, "volume": 4275166.0}, {"date": "2018-08-06", "close": 49.13, "volume": 3398746.0}, {"date": "2018-08-07", "close": 49.37, "volume": 4524726.0}, {"date": "2018-08-08", "close": 49.865, "volume": 4770332.0}, {"date": "2018-08-09", "close": 49.905, "volume": 4566730.0}, {"date": "2018-08-10", "close": 50.35, "volume": 7649946.0}, {"date": "2018-08-13", "close": 49.675, "volume": 6956624.0}, {"date": "2018-08-14", "close": 50.5, "volume": 9137762.0}, {"date": "2018-08-15", "close": 49.495, "volume": 6394148.0}, {"date": "2018-08-16", "close": 49.765, "volume": 7578412.0}, {"date": "2018-08-17", "close": 50.175, "volume": 6323960.0}, {"date": "2018-08-20", "close": 50.825, "volume": 10050242.0}, {"date": "2018-08-21", "close": 53.23, "volume": 18018812.0}, {"date": "2018-08-22", "close": 52.88, "volume": 11636330.0}, {"date": "2018-08-23", "close": 53.725, "volume": 8580782.0}, {"date": "2018-08-24", "close": 54.03, "volume": 8939814.0}, {"date": "2018-08-27", "close": 53.73, "volume": 6866690.0}, {"date": "2018-08-28", "close": 53.805, "volume": 4489956.0}, {"date": "2018-08-29", "close": 54.27, "volume": 5094112.0}, {"date": "2018-08-30", "close": 54.26, "volume": 5147602.0}, {"date": "2018-08-31", "close": 54.985, "volume": 6070050.0}, {"date": "2018-09-04", "close": 55.72, "volume": 8565908.0}, {"date": "2018-09-05", "close": 55.565, "volume": 6933490.0}, {"date": "2018-09-06", "close": 55.3, "volume": 7366542.0}, {"date": "2018-09-07", "close": 54.965, "volume": 7323938.0}, {"date": "2018-09-10", "close": 55.405, "volume": 8399232.0}, {"date": "2018-09-11", "close": 55.195, "volume": 6271528.0}, {"date": "2018-09-12", "close": 55.145, "volume": 8262740.0}, {"date": "2018-09-13", "close": 54.49, "volume": 8075960.0}, {"date": "2018-09-14", "close": 54.385, "volume": 8832144.0}, {"date": "2018-09-17", "close": 53.98, "volume": 7905776.0}, {"date": "2018-09-18", "close": 54.535, "volume": 9269774.0}, {"date": "2018-09-19", "close": 54.69, "volume": 4315784.0}, {"date": "2018-09-20", "close": 54.775, "volume": 6251024.0}, {"date": "2018-09-21", "close": 54.855, "volume": 12697322.0}, {"date": "2018-09-24", "close": 54.86, "volume": 5386582.0}, {"date": "2018-09-25", "close": 55.16, "volume": 5838164.0}, {"date": "2018-09-26", "close": 55.87, "volume": 6358988.0}, {"date": "2018-09-27", "close": 55.905, "volume": 4449022.0}, {"date": "2018-09-28", "close": 56.01, "volume": 6294310.0}, {"date": "2018-10-01", "close": 56.115, "volume": 7203322.0}, {"date": "2018-10-02", "close": 55.21, "volume": 6879474.0}, {"date": "2018-10-03", "close": 55.17, "volume": 5169702.0}, {"date": "2018-10-04", "close": 55.14, "volume": 5769664.0}, {"date": "2018-10-05", "close": 55.15, "volume": 4762086.0}, {"date": "2018-10-08", "close": 55.405, "volume": 5051902.0}, {"date": "2018-10-09", "close": 55.7, "volume": 6136338.0}, {"date": "2018-10-10", "close": 54.32, "volume": 6799670.0}, {"date": "2018-10-11", "close": 53.88, "volume": 8004510.0}, {"date": "2018-10-12", "close": 54.72, "volume": 6524210.0}, {"date": "2018-10-15", "close": 55.255, "volume": 4948806.0}, {"date": "2018-10-16", "close": 56.125, "volume": 5469750.0}, {"date": "2018-10-17", "close": 55.4, "volume": 7207988.0}, {"date": "2018-10-18", "close": 54.82, "volume": 6767814.0}, {"date": "2018-10-19", "close": 53.63, "volume": 9448118.0}, {"date": "2018-10-22", "close": 54.325, "volume": 8559900.0}, {"date": "2018-10-23", "close": 53.455, "volume": 8627092.0}, {"date": "2018-10-24", "close": 53.115, "volume": 7684848.0}, {"date": "2018-10-25", "close": 53.25, "volume": 9631330.0}, {"date": "2018-10-26", "close": 53.27, "volume": 8174830.0}, {"date": "2018-10-29", "close": 54.2, "volume": 13334566.0}, {"date": "2018-10-30", "close": 55.085, "volume": 9714264.0}, {"date": "2018-10-31", "close": 54.94, "volume": 9565202.0}, {"date": "2018-11-01", "close": 55.07, "volume": 6574202.0}, {"date": "2018-11-02", "close": 54.745, "volume": 9024852.0}, {"date": "2018-11-05", "close": 55.14, "volume": 5948130.0}, {"date": "2018-11-06", "close": 54.775, "volume": 5560636.0}, {"date": "2018-11-07", "close": 55.42, "volume": 5845565.0}, {"date": "2018-11-08", "close": 55.54, "volume": 5783454.0}, {"date": "2018-11-09", "close": 55.64, "volume": 6528733.0}, {"date": "2018-11-12", "close": 54.57, "volume": 6583561.0}, {"date": "2018-11-13", "close": 53.75, "volume": 7612881.0}, {"date": "2018-11-14", "close": 52.64, "volume": 9181140.0}, {"date": "2018-11-15", "close": 52.47, "volume": 9143690.0}, {"date": "2018-11-16", "close": 51.49, "volume": 13370850.0}, {"date": "2018-11-19", "close": 48.96, "volume": 17235310.0}, {"date": "2018-11-20", "close": 46.82, "volume": 16288410.0}, {"date": "2018-11-21", "close": 46.16, "volume": 10857290.0}, {"date": "2018-11-23", "close": 45.86, "volume": 3968929.0}, {"date": "2018-11-26", "close": 46.12, "volume": 7647364.0}, {"date": "2018-11-27", "close": 45.55, "volume": 7457251.0}, {"date": "2018-11-28", "close": 47.85, "volume": 12061310.0}, {"date": "2018-11-29", "close": 47.49, "volume": 8099090.0}, {"date": "2018-11-30", "close": 48.85, "volume": 17527650.0}, {"date": "2018-12-03", "close": 48.39, "volume": 11513350.0}, {"date": "2018-12-04", "close": 47.17, "volume": 10400960.0}, {"date": "2018-12-06", "close": 46.46, "volume": 11637890.0}, {"date": "2018-12-07", "close": 45.29, "volume": 9661983.0}, {"date": "2018-12-10", "close": 46.21, "volume": 7119283.0}, {"date": "2018-12-11", "close": 45.73, "volume": 6096686.0}, {"date": "2018-12-12", "close": 46.1, "volume": 6824348.0}, {"date": "2018-12-13", "close": 45.81, "volume": 8275786.0}, {"date": "2018-12-14", "close": 45.22, "volume": 6990854.0}, {"date": "2018-12-17", "close": 44.34, "volume": 10881400.0}, {"date": "2018-12-18", "close": 44.07, "volume": 8391422.0}, {"date": "2018-12-19", "close": 43.64, "volume": 7331605.0}, {"date": "2018-12-20", "close": 42.43, "volume": 9792586.0}, {"date": "2018-12-21", "close": 41.93, "volume": 13745970.0}, {"date": "2018-12-24", "close": 41.63, "volume": 4140353.0}, {"date": "2018-12-26", "close": 43.84, "volume": 8174130.0}, {"date": "2018-12-27", "close": 43.84, "volume": 6101483.0}, {"date": "2018-12-28", "close": 43.81, "volume": 5031281.0}, {"date": "2018-12-31", "close": 44.74, "volume": 5582309.0}, {"date": "2019-01-02", "close": 44.66, "volume": 5939099.0}, {"date": "2019-01-03", "close": 44.19, "volume": 5887798.0}, {"date": "2019-01-04", "close": 45.4, "volume": 6093736.0}, {"date": "2019-01-07", "close": 46.62, "volume": 8432484.0}, {"date": "2019-01-08", "close": 47.31, "volume": 9963158.0}, {"date": "2019-01-09", "close": 47.27, "volume": 8012453.0}, {"date": "2019-01-10", "close": 47.09, "volume": 7209531.0}, {"date": "2019-01-11", "close": 47.46, "volume": 5301245.0}, {"date": "2019-01-14", "close": 46.78, "volume": 7456450.0}, {"date": "2019-01-15", "close": 47.32, "volume": 6046458.0}, {"date": "2019-01-16", "close": 47.53, "volume": 5968429.0}, {"date": "2019-01-17", "close": 48.0, "volume": 4070972.0}, {"date": "2019-01-18", "close": 49.16, "volume": 7046780.0}, {"date": "2019-01-22", "close": 48.74, "volume": 8378171.0}, {"date": "2019-01-23", "close": 48.64, "volume": 4417517.0}, {"date": "2019-01-24", "close": 48.68, "volume": 3776514.0}, {"date": "2019-01-25", "close": 48.87, "volume": 4996384.0}, {"date": "2019-01-28", "close": 48.96, "volume": 4770741.0}, {"date": "2019-01-29", "close": 48.74, "volume": 4362309.0}, {"date": "2019-01-30", "close": 48.9, "volume": 5407989.0}, {"date": "2019-01-31", "close": 49.73, "volume": 12254520.0}, {"date": "2019-02-01", "close": 48.9, "volume": 9875387.0}, {"date": "2019-02-04", "close": 48.99, "volume": 5613246.0}, {"date": "2019-02-05", "close": 49.22, "volume": 5340015.0}, {"date": "2019-02-06", "close": 48.76, "volume": 4790392.0}, {"date": "2019-02-07", "close": 48.52, "volume": 5239967.0}, {"date": "2019-02-08", "close": 48.94, "volume": 5677824.0}, {"date": "2019-02-11", "close": 49.1, "volume": 4718286.0}, {"date": "2019-02-12", "close": 49.75, "volume": 4994738.0}, {"date": "2019-02-13", "close": 49.89, "volume": 5947965.0}, {"date": "2019-02-14", "close": 49.5, "volume": 4613718.0}, {"date": "2019-02-15", "close": 50.23, "volume": 5949649.0}, {"date": "2019-02-19", "close": 50.48, "volume": 5057850.0}, {"date": "2019-02-20", "close": 50.51, "volume": 4913545.0}, {"date": "2019-02-21", "close": 50.13, "volume": 4893623.0}, {"date": "2019-02-22", "close": 50.35, "volume": 5261133.0}, {"date": "2019-02-25", "close": 49.4, "volume": 8436269.0}, {"date": "2019-02-26", "close": 49.72, "volume": 11245790.0}, {"date": "2019-02-27", "close": 51.56, "volume": 15552100.0}, {"date": "2019-02-28", "close": 51.29, "volume": 9411915.0}, {"date": "2019-03-01", "close": 52.02, "volume": 8700195.0}, {"date": "2019-03-04", "close": 51.41, "volume": 6051026.0}, {"date": "2019-03-05", "close": 51.66, "volume": 6011647.0}, {"date": "2019-03-06", "close": 51.93, "volume": 6707203.0}, {"date": "2019-03-07", "close": 51.75, "volume": 8552373.0}, {"date": "2019-03-08", "close": 50.72, "volume": 5324388.0}, {"date": "2019-03-11", "close": 51.7, "volume": 5823112.0}, {"date": "2019-03-12", "close": 51.94, "volume": 5653129.0}, {"date": "2019-03-13", "close": 52.48, "volume": 6492298.0}, {"date": "2019-03-14", "close": 52.1, "volume": 5546291.0}, {"date": "2019-03-15", "close": 51.77, "volume": 8431153.0}, {"date": "2019-03-18", "close": 52.35, "volume": 6956343.0}, {"date": "2019-03-19", "close": 52.22, "volume": 6237903.0}, {"date": "2019-03-20", "close": 52.54, "volume": 6271332.0}, {"date": "2019-03-21", "close": 52.49, "volume": 4093407.0}, {"date": "2019-03-22", "close": 52.34, "volume": 5123614.0}, {"date": "2019-03-25", "close": 52.79, "volume": 6980893.0}, {"date": "2019-03-26", "close": 52.84, "volume": 4502493.0}, {"date": "2019-03-27", "close": 53.06, "volume": 4804705.0}, {"date": "2019-03-28", "close": 53.06, "volume": 4372925.0}, {"date": "2019-03-29", "close": 53.21, "volume": 5887832.0}, {"date": "2019-04-01", "close": 53.21, "volume": 4512259.0}, {"date": "2019-04-02", "close": 53.08, "volume": 3930165.0}, {"date": "2019-04-03", "close": 53.17, "volume": 4298490.0}, {"date": "2019-04-04", "close": 54.25, "volume": 5149155.0}, {"date": "2019-04-05", "close": 54.11, "volume": 6516007.0}, {"date": "2019-04-08", "close": 54.33, "volume": 4571956.0}, {"date": "2019-04-09", "close": 53.82, "volume": 3902560.0}, {"date": "2019-04-10", "close": 54.44, "volume": 4514300.0}, {"date": "2019-04-11", "close": 53.89, "volume": 5013749.0}, {"date": "2019-04-12", "close": 53.97, "volume": 5208825.0}, {"date": "2019-04-15", "close": 54.24, "volume": 3883656.0}, {"date": "2019-04-16", "close": 54.49, "volume": 3639873.0}, {"date": "2019-04-17", "close": 55.06, "volume": 4784896.0}, {"date": "2019-04-18", "close": 55.12, "volume": 3570639.0}, {"date": "2019-04-22", "close": 54.41, "volume": 3761250.0}, {"date": "2019-04-23", "close": 55.19, "volume": 4718048.0}, {"date": "2019-04-24", "close": 55.42, "volume": 4703931.0}, {"date": "2019-04-25", "close": 55.08, "volume": 5439950.0}, {"date": "2019-04-26", "close": 55.06, "volume": 2724348.0}, {"date": "2019-04-29", "close": 54.78, "volume": 3643693.0}, {"date": "2019-04-30", "close": 54.88, "volume": 4495296.0}, {"date": "2019-05-01", "close": 53.94, "volume": 3319299.0}, {"date": "2019-05-02", "close": 54.45, "volume": 3515912.0}, {"date": "2019-05-03", "close": 54.03, "volume": 4916825.0}, {"date": "2019-05-06", "close": 54.19, "volume": 5692520.0}, {"date": "2019-05-07", "close": 53.42, "volume": 4456111.0}, {"date": "2019-05-08", "close": 54.01, "volume": 3747564.0}, {"date": "2019-05-09", "close": 53.84, "volume": 4971630.0}, {"date": "2019-05-10", "close": 54.24, "volume": 4895855.0}, {"date": "2019-05-13", "close": 52.48, "volume": 6723867.0}, {"date": "2019-05-14", "close": 52.58, "volume": 6681393.0}, {"date": "2019-05-15", "close": 52.34, "volume": 5323936.0}, {"date": "2019-05-16", "close": 52.69, "volume": 5238965.0}, {"date": "2019-05-17", "close": 53.04, "volume": 4645456.0}, {"date": "2019-05-20", "close": 52.97, "volume": 9723789.0}, {"date": "2019-05-21", "close": 53.26, "volume": 12248280.0}, {"date": "2019-05-22", "close": 51.72, "volume": 10859230.0}, {"date": "2019-05-23", "close": 52.16, "volume": 8857965.0}, {"date": "2019-05-24", "close": 51.62, "volume": 7673134.0}, {"date": "2019-05-28", "close": 50.07, "volume": 9810607.0}, {"date": "2019-05-29", "close": 49.73, "volume": 9046866.0}, {"date": "2019-05-30", "close": 50.56, "volume": 6509154.0}, {"date": "2019-05-31", "close": 50.29, "volume": 5393135.0}, {"date": "2019-06-03", "close": 49.89, "volume": 7497977.0}, {"date": "2019-06-04", "close": 50.7, "volume": 7401095.0}, {"date": "2019-06-05", "close": 51.16, "volume": 5711165.0}, {"date": "2019-06-06", "close": 50.9, "volume": 6033205.0}, {"date": "2019-06-07", "close": 51.92, "volume": 4594205.0}, {"date": "2019-06-10", "close": 51.63, "volume": 4644130.0}, {"date": "2019-06-11", "close": 52.06, "volume": 6101559.0}, {"date": "2019-06-12", "close": 52.13, "volume": 4067226.0}, {"date": "2019-06-13", "close": 52.82, "volume": 7546533.0}, {"date": "2019-06-14", "close": 53.34, "volume": 5459313.0}, {"date": "2019-06-17", "close": 53.56, "volume": 6854521.0}, {"date": "2019-06-18", "close": 53.83, "volume": 6708091.0}, {"date": "2019-06-19", "close": 54.14, "volume": 6312110.0}, {"date": "2019-06-20", "close": 53.83, "volume": 5289257.0}, {"date": "2019-06-21", "close": 52.93, "volume": 10912300.0}, {"date": "2019-06-24", "close": 52.78, "volume": 7225973.0}, {"date": "2019-06-25", "close": 53.05, "volume": 7990473.0}, {"date": "2019-06-26", "close": 52.85, "volume": 4954065.0}, {"date": "2019-06-27", "close": 52.88, "volume": 4907786.0}, {"date": "2019-06-28", "close": 52.88, "volume": 6454147.0}, {"date": "2019-07-01", "close": 52.96, "volume": 4090391.0}, {"date": "2019-07-02", "close": 52.78, "volume": 3678620.0}, {"date": "2019-07-03", "close": 53.92, "volume": 3341283.0}, {"date": "2019-07-05", "close": 54.43, "volume": 4093790.0}, {"date": "2019-07-08", "close": 54.95, "volume": 4246669.0}, {"date": "2019-07-09", "close": 54.79, "volume": 4668643.0}, {"date": "2019-07-10", "close": 55.16, "volume": 6568130.0}, {"date": "2019-07-11", "close": 55.86, "volume": 5616824.0}, {"date": "2019-07-12", "close": 56.69, "volume": 5366477.0}, {"date": "2019-07-15", "close": 56.47, "volume": 4108287.0}, {"date": "2019-07-16", "close": 56.22, "volume": 4374135.0}, {"date": "2019-07-17", "close": 56.3, "volume": 4200340.0}, {"date": "2019-07-18", "close": 55.22, "volume": 5754952.0}, {"date": "2019-07-19", "close": 54.64, "volume": 6749396.0}, {"date": "2019-07-22", "close": 54.2, "volume": 3318022.0}, {"date": "2019-07-23", "close": 54.65, "volume": 4521229.0}, {"date": "2019-07-24", "close": 55.0, "volume": 4926783.0}, {"date": "2019-07-25", "close": 55.05, "volume": 4294492.0}, {"date": "2019-07-26", "close": 55.76, "volume": 2883108.0}, {"date": "2019-07-29", "close": 55.44, "volume": 2935381.0}, {"date": "2019-07-30", "close": 54.98, "volume": 3925814.0}, {"date": "2019-07-31", "close": 54.56, "volume": 5961182.0}, {"date": "2019-08-01", "close": 52.59, "volume": 7938247.0}, {"date": "2019-08-02", "close": 52.36, "volume": 5352971.0}, {"date": "2019-08-05", "close": 50.7, "volume": 7504515.0}, {"date": "2019-08-06", "close": 52.35, "volume": 8014182.0}, {"date": "2019-08-07", "close": 52.17, "volume": 5364643.0}, {"date": "2019-08-08", "close": 53.53, "volume": 5850182.0}, {"date": "2019-08-09", "close": 52.96, "volume": 5654073.0}, {"date": "2019-08-12", "close": 51.72, "volume": 4679399.0}, {"date": "2019-08-13", "close": 53.54, "volume": 6407790.0}, {"date": "2019-08-14", "close": 51.43, "volume": 8708724.0}, {"date": "2019-08-15", "close": 50.2, "volume": 7416371.0}, {"date": "2019-08-16", "close": 51.39, "volume": 9015091.0}, {"date": "2019-08-19", "close": 51.55, "volume": 8093823.0}, {"date": "2019-08-20", "close": 51.51, "volume": 16460860.0}, {"date": "2019-08-21", "close": 53.5, "volume": 15880760.0}, {"date": "2019-08-22", "close": 54.88, "volume": 10672240.0}, {"date": "2019-08-23", "close": 53.09, "volume": 9039346.0}, {"date": "2019-08-26", "close": 53.45, "volume": 6056699.0}, {"date": "2019-08-27", "close": 53.41, "volume": 6653375.0}, {"date": "2019-08-28", "close": 54.61, "volume": 5327701.0}, {"date": "2019-08-29", "close": 55.4, "volume": 5956182.0}, {"date": "2019-08-30", "close": 54.97, "volume": 5841198.0}, {"date": "2019-09-03", "close": 54.27, "volume": 5049191.0}, {"date": "2019-09-04", "close": 54.4, "volume": 5254217.0}, {"date": "2019-09-05", "close": 55.77, "volume": 4950577.0}, {"date": "2019-09-06", "close": 56.14, "volume": 5746215.0}, {"date": "2019-09-09", "close": 56.79, "volume": 4461558.0}, {"date": "2019-09-10", "close": 56.92, "volume": 6133358.0}, {"date": "2019-09-11", "close": 56.7, "volume": 4451548.0}, {"date": "2019-09-12", "close": 56.75, "volume": 4761804.0}, {"date": "2019-09-13", "close": 56.58, "volume": 3583499.0}, {"date": "2019-09-16", "close": 55.43, "volume": 6358320.0}, {"date": "2019-09-17", "close": 55.89, "volume": 6014229.0}, {"date": "2019-09-18", "close": 56.27, "volume": 6450966.0}, {"date": "2019-09-19", "close": 56.46, "volume": 4112809.0}, {"date": "2019-09-20", "close": 54.81, "volume": 9492656.0}, {"date": "2019-09-23", "close": 55.19, "volume": 5409449.0}, {"date": "2019-09-24", "close": 55.3, "volume": 6117149.0}, {"date": "2019-09-25", "close": 55.52, "volume": 3412778.0}, {"date": "2019-09-26", "close": 55.22, "volume": 3517153.0}, {"date": "2019-09-27", "close": 54.83, "volume": 5689601.0}, {"date": "2019-09-30", "close": 55.74, "volume": 4427472.0}, {"date": "2019-10-01", "close": 55.39, "volume": 3861639.0}, {"date": "2019-10-02", "close": 54.19, "volume": 4882765.0}, {"date": "2019-10-03", "close": 53.98, "volume": 3984387.0}, {"date": "2019-10-04", "close": 55.29, "volume": 4192489.0}, {"date": "2019-10-07", "close": 55.73, "volume": 3872770.0}, {"date": "2019-10-08", "close": 55.42, "volume": 5901061.0}, {"date": "2019-10-09", "close": 56.11, "volume": 3757466.0}, {"date": "2019-10-10", "close": 57.43, "volume": 6187516.0}, {"date": "2019-10-11", "close": 58.57, "volume": 5062311.0}, {"date": "2019-10-14", "close": 58.12, "volume": 3233373.0}, {"date": "2019-10-15", "close": 58.48, "volume": 4923872.0}, {"date": "2019-10-16", "close": 59.29, "volume": 4910414.0}, {"date": "2019-10-17", "close": 60.49, "volume": 6384835.0}, {"date": "2019-10-18", "close": 60.36, "volume": 6026061.0}, {"date": "2019-10-21", "close": 59.91, "volume": 6165364.0}, {"date": "2019-10-22", "close": 60.36, "volume": 3393797.0}, {"date": "2019-10-23", "close": 59.68, "volume": 3919327.0}, {"date": "2019-10-24", "close": 59.11, "volume": 4270697.0}, {"date": "2019-10-25", "close": 59.1, "volume": 2829753.0}, {"date": "2019-10-28", "close": 58.34, "volume": 5101376.0}, {"date": "2019-10-29", "close": 57.51, "volume": 5309305.0}, {"date": "2019-10-30", "close": 58.56, "volume": 4665536.0}, {"date": "2019-10-31", "close": 57.65, "volume": 6221764.0}, {"date": "2019-11-01", "close": 58.01, "volume": 3486325.0}, {"date": "2019-11-04", "close": 58.65, "volume": 3033418.0}, {"date": "2019-11-05", "close": 59.22, "volume": 5906001.0}, {"date": "2019-11-06", "close": 58.83, "volume": 4052199.0}, {"date": "2019-11-07", "close": 59.3, "volume": 3935421.0}, {"date": "2019-11-08", "close": 59.23, "volume": 2343799.0}, {"date": "2019-11-11", "close": 58.55, "volume": 2978313.0}, {"date": "2019-11-12", "close": 58.4, "volume": 3496829.0}, {"date": "2019-11-13", "close": 58.44, "volume": 3998616.0}, {"date": "2019-11-14", "close": 59.18, "volume": 3323592.0}, {"date": "2019-11-15", "close": 59.82, "volume": 4753593.0}, {"date": "2019-11-18", "close": 59.55, "volume": 7023973.0}, {"date": "2019-11-19", "close": 60.64, "volume": 11468190.0}, {"date": "2019-11-20", "close": 59.32, "volume": 8678287.0}, {"date": "2019-11-21", "close": 59.12, "volume": 6924258.0}, {"date": "2019-11-22", "close": 59.18, "volume": 6193757.0}, {"date": "2019-11-25", "close": 59.35, "volume": 5297950.0}, {"date": "2019-11-26", "close": 60.35, "volume": 15894670.0}, {"date": "2019-11-27", "close": 60.97, "volume": 5237221.0}, {"date": "2019-11-29", "close": 61.13, "volume": 2425490.0}, {"date": "2019-12-02", "close": 60.4, "volume": 4832724.0}, {"date": "2019-12-03", "close": 59.5, "volume": 6227867.0}, {"date": "2019-12-04", "close": 59.88, "volume": 4481525.0}, {"date": "2019-12-05", "close": 59.57, "volume": 5160528.0}, {"date": "2019-12-06", "close": 59.84, "volume": 4901922.0}, {"date": "2019-12-09", "close": 60.36, "volume": 5445341.0}, {"date": "2019-12-10", "close": 60.24, "volume": 4117662.0}, {"date": "2019-12-11", "close": 60.39, "volume": 4059869.0}, {"date": "2019-12-12", "close": 60.86, "volume": 3981073.0}, {"date": "2019-12-13", "close": 60.37, "volume": 3525511.0}, {"date": "2019-12-16", "close": 60.6, "volume": 6259410.0}, {"date": "2019-12-17", "close": 60.75, "volume": 4755645.0}, {"date": "2019-12-18", "close": 60.5, "volume": 6273766.0}, {"date": "2019-12-19", "close": 60.25, "volume": 4898963.0}, {"date": "2019-12-20", "close": 59.98, "volume": 8194233.0}, {"date": "2019-12-23", "close": 60.04, "volume": 3907721.0}, {"date": "2019-12-24", "close": 60.38, "volume": 1166522.0}, {"date": "2019-12-26", "close": 60.82, "volume": 2584654.0}, {"date": "2019-12-27", "close": 60.85, "volume": 2943794.0}, {"date": "2019-12-30", "close": 61.17, "volume": 3493701.0}, {"date": "2019-12-31", "close": 61.06, "volume": 3631034.0}, {"date": "2020-01-02", "close": 61.7, "volume": 5190651.0}, {"date": "2020-01-03", "close": 61.24, "volume": 3229681.0}, {"date": "2020-01-06", "close": 61.63, "volume": 5223004.0}, {"date": "2020-01-07", "close": 61.59, "volume": 4609168.0}, {"date": "2020-01-08", "close": 61.92, "volume": 3658125.0}, {"date": "2020-01-09", "close": 62.64, "volume": 5585373.0}, {"date": "2020-01-10", "close": 62.34, "volume": 3853438.0}, {"date": "2020-01-13", "close": 62.52, "volume": 3486875.0}, {"date": "2020-01-14", "close": 62.72, "volume": 5316757.0}, {"date": "2020-01-15", "close": 61.8, "volume": 5020455.0}, {"date": "2020-01-16", "close": 62.81, "volume": 4114686.0}, {"date": "2020-01-17", "close": 62.68, "volume": 5382355.0}, {"date": "2020-01-21", "close": 62.3, "volume": 5090646.0}, {"date": "2020-01-22", "close": 62.43, "volume": 2943092.0}, {"date": "2020-01-23", "close": 62.45, "volume": 3529568.0}, {"date": "2020-01-24", "close": 61.19, "volume": 3909467.0}, {"date": "2020-01-27", "close": 60.93, "volume": 3795661.0}, {"date": "2020-01-28", "close": 61.3, "volume": 3928486.0}, {"date": "2020-01-29", "close": 61.09, "volume": 3449225.0}, {"date": "2020-01-30", "close": 60.5, "volume": 5375612.0}, {"date": "2020-01-31", "close": 59.04, "volume": 6151940.0}, {"date": "2020-02-03", "close": 60.24, "volume": 6331713.0}, {"date": "2020-02-04", "close": 61.28, "volume": 4266676.0}, {"date": "2020-02-05", "close": 62.22, "volume": 4353206.0}, {"date": "2020-02-06", "close": 61.82, "volume": 4588879.0}, {"date": "2020-02-07", "close": 61.38, "volume": 3727244.0}, {"date": "2020-02-10", "close": 61.65, "volume": 3449894.0}, {"date": "2020-02-11", "close": 62.46, "volume": 4490222.0}, {"date": "2020-02-12", "close": 63.29, "volume": 4304711.0}, {"date": "2020-02-13", "close": 63.36, "volume": 5195428.0}, {"date": "2020-02-14", "close": 63.38, "volume": 5472301.0}, {"date": "2020-02-18", "close": 63.46, "volume": 3498251.0}, {"date": "2020-02-19", "close": 63.81, "volume": 3384465.0}, {"date": "2020-02-20", "close": 63.87, "volume": 3015244.0}, {"date": "2020-02-21", "close": 63.31, "volume": 4681781.0}, {"date": "2020-02-24", "close": 61.75, "volume": 5638519.0}, {"date": "2020-02-25", "close": 59.72, "volume": 8317616.0}, {"date": "2020-02-26", "close": 63.99, "volume": 14678180.0}, {"date": "2020-02-27", "close": 60.12, "volume": 12640130.0}, {"date": "2020-02-28", "close": 59.8, "volume": 12936430.0}, {"date": "2020-03-02", "close": 62.19, "volume": 10155070.0}, {"date": "2020-03-03", "close": 60.61, "volume": 10093110.0}, {"date": "2020-03-04", "close": 62.27, "volume": 6853630.0}, {"date": "2020-03-05", "close": 59.57, "volume": 9162348.0}, {"date": "2020-03-06", "close": 58.56, "volume": 10401530.0}, {"date": "2020-03-09", "close": 57.2, "volume": 11188700.0}, {"date": "2020-03-10", "close": 57.97, "volume": 12575880.0}, {"date": "2020-03-11", "close": 55.61, "volume": 12107700.0}, {"date": "2020-03-12", "close": 49.36, "volume": 13572810.0}, {"date": "2020-03-13", "close": 51.57, "volume": 11254540.0}, {"date": "2020-03-16", "close": 41.05, "volume": 13684060.0}, {"date": "2020-03-17", "close": 42.51, "volume": 18604450.0}, {"date": "2020-03-18", "close": 40.85, "volume": 18300950.0}, {"date": "2020-03-19", "close": 41.65, "volume": 22567070.0}, {"date": "2020-03-20", "close": 37.37, "volume": 13402010.0}, {"date": "2020-03-23", "close": 36.76, "volume": 21304040.0}, {"date": "2020-03-24", "close": 41.04, "volume": 14467630.0}, {"date": "2020-03-25", "close": 44.08, "volume": 14332170.0}, {"date": "2020-03-26", "close": 47.96, "volume": 17080420.0}, {"date": "2020-03-27", "close": 46.8, "volume": 12743190.0}, {"date": "2020-03-30", "close": 47.55, "volume": 12442800.0}, {"date": "2020-03-31", "close": 47.81, "volume": 18381130.0}, {"date": "2020-04-01", "close": 44.62, "volume": 8810194.0}, {"date": "2020-04-02", "close": 43.79, "volume": 9665248.0}, {"date": "2020-04-03", "close": 40.96, "volume": 12141240.0}, {"date": "2020-04-06", "close": 46.11, "volume": 12722060.0}, {"date": "2020-04-07", "close": 46.68, "volume": 14115990.0}, {"date": "2020-04-08", "close": 49.11, "volume": 9146330.0}, {"date": "2020-04-09", "close": 48.81, "volume": 11109850.0}, {"date": "2020-04-13", "close": 47.85, "volume": 10381420.0}, {"date": "2020-04-14", "close": 50.22, "volume": 8871240.0}, {"date": "2020-04-15", "close": 48.29, "volume": 10240430.0}, {"date": "2020-04-16", "close": 46.45, "volume": 13209890.0}, {"date": "2020-04-17", "close": 49.73, "volume": 15547260.0}, {"date": "2020-04-20", "close": 47.79, "volume": 8325559.0}, {"date": "2020-04-21", "close": 46.05, "volume": 9508713.0}, {"date": "2020-04-22", "close": 46.38, "volume": 7716192.0}, {"date": "2020-04-23", "close": 45.74, "volume": 8092649.0}, {"date": "2020-04-24", "close": 46.05, "volume": 9493476.0}, {"date": "2020-04-27", "close": 47.84, "volume": 10028230.0}, {"date": "2020-04-28", "close": 49.09, "volume": 14079480.0}, {"date": "2020-04-29", "close": 51.54, "volume": 10941150.0}, {"date": "2020-04-30", "close": 49.05, "volume": 14765450.0}, {"date": "2020-05-01", "close": 48.25, "volume": 5910266.0}, {"date": "2020-05-04", "close": 47.7, "volume": 10082680.0}, {"date": "2020-05-05", "close": 48.17, "volume": 7951015.0}, {"date": "2020-05-06", "close": 47.68, "volume": 5804130.0}, {"date": "2020-05-07", "close": 48.5, "volume": 9375470.0}, {"date": "2020-05-08", "close": 48.51, "volume": 5587076.0}, {"date": "2020-05-11", "close": 48.35, "volume": 6726102.0}, {"date": "2020-05-12", "close": 45.96, "volume": 6713668.0}, {"date": "2020-05-13", "close": 44.03, "volume": 14312370.0}, {"date": "2020-05-14", "close": 44.74, "volume": 11424760.0}, {"date": "2020-05-15", "close": 47.17, "volume": 20593590.0}, {"date": "2020-05-18", "close": 49.76, "volume": 13388890.0}, {"date": "2020-05-19", "close": 50.26, "volume": 11220260.0}, {"date": "2020-05-20", "close": 50.85, "volume": 9771564.0}, {"date": "2020-05-21", "close": 54.3, "volume": 23101460.0}, {"date": "2020-05-22", "close": 53.41, "volume": 13446850.0}, {"date": "2020-05-26", "close": 55.3, "volume": 12240620.0}, {"date": "2020-05-27", "close": 55.29, "volume": 10792950.0}, {"date": "2020-05-28", "close": 54.08, "volume": 10448080.0}, {"date": "2020-05-29", "close": 52.76, "volume": 13084510.0}, {"date": "2020-06-01", "close": 53.33, "volume": 6907802.0}, {"date": "2020-06-02", "close": 54.34, "volume": 9785468.0}, {"date": "2020-06-03", "close": 55.24, "volume": 7034131.0}, {"date": "2020-06-04", "close": 54.83, "volume": 14901690.0}, {"date": "2020-06-05", "close": 57.26, "volume": 11740010.0}, {"date": "2020-06-08", "close": 57.42, "volume": 8700205.0}, {"date": "2020-06-09", "close": 56.24, "volume": 7887947.0}, {"date": "2020-06-10", "close": 54.81, "volume": 10910250.0}, {"date": "2020-06-11", "close": 52.66, "volume": 10704840.0}, {"date": "2020-06-12", "close": 52.46, "volume": 7368380.0}, {"date": "2020-06-15", "close": 52.6, "volume": 8300987.0}, {"date": "2020-06-16", "close": 55.55, "volume": 12471790.0}, {"date": "2020-06-17", "close": 54.54, "volume": 6118473.0}, {"date": "2020-06-18", "close": 53.45, "volume": 9619273.0}, {"date": "2020-06-19", "close": 52.64, "volume": 13537490.0}, {"date": "2020-06-22", "close": 52.82, "volume": 8051356.0}, {"date": "2020-06-23", "close": 53.25, "volume": 5141561.0}, {"date": "2020-06-24", "close": 51.53, "volume": 7230703.0}, {"date": "2020-06-25", "close": 50.87, "volume": 7174295.0}, {"date": "2020-06-26", "close": 49.54, "volume": 8297968.0}, {"date": "2020-06-29", "close": 50.77, "volume": 6555287.0}, {"date": "2020-06-30", "close": 50.56, "volume": 6909163.0}, {"date": "2020-07-01", "close": 51.18, "volume": 8206124.0}, {"date": "2020-07-02", "close": 51.75, "volume": 6770754.0}, {"date": "2020-07-06", "close": 52.64, "volume": 7239128.0}, {"date": "2020-07-07", "close": 50.8, "volume": 6414647.0}, {"date": "2020-07-08", "close": 50.87, "volume": 6327271.0}, {"date": "2020-07-09", "close": 49.99, "volume": 6078698.0}, {"date": "2020-07-10", "close": 51.07, "volume": 5058116.0}, {"date": "2020-07-13", "close": 50.37, "volume": 6180870.0}, {"date": "2020-07-14", "close": 49.86, "volume": 7368858.0}, {"date": "2020-07-15", "close": 52.63, "volume": 7332446.0}, {"date": "2020-07-16", "close": 53.51, "volume": 7335719.0}, {"date": "2020-07-17", "close": 52.91, "volume": 4899674.0}, {"date": "2020-07-20", "close": 51.74, "volume": 5158155.0}, {"date": "2020-07-21", "close": 53.07, "volume": 5112435.0}, {"date": "2020-07-22", "close": 53.44, "volume": 5132289.0}, {"date": "2020-07-23", "close": 53.39, "volume": 4905083.0}, {"date": "2020-07-24", "close": 52.89, "volume": 3482128.0}, {"date": "2020-07-27", "close": 52.08, "volume": 3439576.0}, {"date": "2020-07-28", "close": 51.78, "volume": 3837309.0}, {"date": "2020-07-29", "close": 52.6, "volume": 3927707.0}, {"date": "2020-07-30", "close": 51.6, "volume": 4473157.0}, {"date": "2020-07-31", "close": 51.99, "volume": 5125616.0}, {"date": "2020-08-03", "close": 51.89, "volume": 5617297.0}, {"date": "2020-08-04", "close": 53.28, "volume": 6781992.0}, {"date": "2020-08-05", "close": 53.54, "volume": 7323666.0}, {"date": "2020-08-06", "close": 53.41, "volume": 6582587.0}, {"date": "2020-08-07", "close": 55.45, "volume": 7407298.0}, {"date": "2020-08-10", "close": 56.52, "volume": 5072344.0}, {"date": "2020-08-11", "close": 57.51, "volume": 7566688.0}, {"date": "2020-08-12", "close": 57.73, "volume": 5133273.0}, {"date": "2020-08-13", "close": 57.11, "volume": 4584278.0}, {"date": "2020-08-14", "close": 57.87, "volume": 4927025.0}, {"date": "2020-08-17", "close": 59.41, "volume": 8039411.0}, {"date": "2020-08-18", "close": 57.45, "volume": 7840979.0}, {"date": "2020-08-19", "close": 54.36, "volume": 31931960.0}, {"date": "2020-08-20", "close": 51.65, "volume": 17300440.0}, {"date": "2020-08-21", "close": 51.68, "volume": 13732830.0}, {"date": "2020-08-24", "close": 53.41, "volume": 11757010.0}, {"date": "2020-08-25", "close": 53.16, "volume": 7907172.0}, {"date": "2020-08-26", "close": 53.26, "volume": 8857537.0}, {"date": "2020-08-27", "close": 53.67, "volume": 7639767.0}, {"date": "2020-08-28", "close": 55.09, "volume": 6161967.0}, {"date": "2020-08-31", "close": 54.79, "volume": 7453764.0}, {"date": "2020-09-01", "close": 55.27, "volume": 5863433.0}, {"date": "2020-09-02", "close": 56.73, "volume": 9768958.0}, {"date": "2020-09-03", "close": 55.52, "volume": 7709005.0}, {"date": "2020-09-04", "close": 55.18, "volume": 6807138.0}, {"date": "2020-09-08", "close": 55.3, "volume": 7827423.0}, {"date": "2020-09-09", "close": 54.76, "volume": 6996124.0}, {"date": "2020-09-10", "close": 54.11, "volume": 9039987.0}, {"date": "2020-09-11", "close": 54.15, "volume": 4841058.0}, {"date": "2020-09-14", "close": 55.47, "volume": 4484074.0}, {"date": "2020-09-15", "close": 56.86, "volume": 7179602.0}, {"date": "2020-09-16", "close": 57.32, "volume": 5704055.0}, {"date": "2020-09-17", "close": 55.94, "volume": 4683812.0}, {"date": "2020-09-18", "close": 56.02, "volume": 6571839.0}, {"date": "2020-09-21", "close": 54.17, "volume": 7933035.0}, {"date": "2020-09-22", "close": 53.88, "volume": 5915087.0}, {"date": "2020-09-23", "close": 52.87, "volume": 5962162.0}, {"date": "2020-09-24", "close": 52.83, "volume": 4563397.0}, {"date": "2020-09-25", "close": 53.18, "volume": 5954364.0}, {"date": "2020-09-28", "close": 55.6, "volume": 7808529.0}, {"date": "2020-09-29", "close": 54.16, "volume": 6444548.0}, {"date": "2020-09-30", "close": 55.65, "volume": 6344762.0}, {"date": "2020-10-01", "close": 57.08, "volume": 6197328.0}, {"date": "2020-10-02", "close": 57.63, "volume": 4566361.0}, {"date": "2020-10-05", "close": 57.52, "volume": 3485907.0}, {"date": "2020-10-06", "close": 56.61, "volume": 5522154.0}, {"date": "2020-10-07", "close": 58.36, "volume": 4602810.0}, {"date": "2020-10-08", "close": 58.3, "volume": 4445754.0}, {"date": "2020-10-09", "close": 58.19, "volume": 5708841.0}, {"date": "2020-10-12", "close": 57.97, "volume": 5535690.0}, {"date": "2020-10-13", "close": 57.39, "volume": 3970883.0}, {"date": "2020-10-14", "close": 57.41, "volume": 3427096.0}, {"date": "2020-10-15", "close": 57.41, "volume": 4833888.0}, {"date": "2020-10-16", "close": 56.65, "volume": 6839281.0}, {"date": "2020-10-19", "close": 55.13, "volume": 4883545.0}, {"date": "2020-10-20", "close": 54.93, "volume": 5672338.0}, {"date": "2020-10-21", "close": 54.98, "volume": 4170986.0}, {"date": "2020-10-22", "close": 56.02, "volume": 3190828.0}, {"date": "2020-10-23", "close": 57.02, "volume": 4750262.0}, {"date": "2020-10-26", "close": 55.0, "volume": 4156655.0}, {"date": "2020-10-27", "close": 54.13, "volume": 3621483.0}, {"date": "2020-10-28", "close": 51.35, "volume": 9431660.0}, {"date": "2020-10-29", "close": 51.73, "volume": 5040628.0}, {"date": "2020-10-30", "close": 50.8, "volume": 8293726.0}, {"date": "2020-11-02", "close": 51.74, "volume": 6244516.0}, {"date": "2020-11-03", "close": 53.99, "volume": 6085652.0}, {"date": "2020-11-04", "close": 53.25, "volume": 5937229.0}, {"date": "2020-11-05", "close": 54.61, "volume": 5886612.0}, {"date": "2020-11-06", "close": 53.94, "volume": 4544341.0}, {"date": "2020-11-09", "close": 60.9, "volume": 17552710.0}, {"date": "2020-11-10", "close": 62.26, "volume": 11527880.0}, {"date": "2020-11-11", "close": 60.12, "volume": 8292764.0}, {"date": "2020-11-12", "close": 59.4, "volume": 5177956.0}, {"date": "2020-11-13", "close": 59.63, "volume": 9561493.0}, {"date": "2020-11-16", "close": 61.09, "volume": 7357020.0}, {"date": "2020-11-17", "close": 61.14, "volume": 10970560.0}, {"date": "2020-11-18", "close": 62.28, "volume": 16395940.0}, {"date": "2020-11-19", "close": 61.56, "volume": 11004410.0}, {"date": "2020-11-20", "close": 60.68, "volume": 11047990.0}, {"date": "2020-11-23", "close": 61.8, "volume": 8274362.0}, {"date": "2020-11-24", "close": 64.33, "volume": 11804460.0}, {"date": "2020-11-25", "close": 62.8, "volume": 6905852.0}, {"date": "2020-11-27", "close": 63.22, "volume": 5435208.0}, {"date": "2020-11-30", "close": 63.51, "volume": 25960370.0}, {"date": "2020-12-01", "close": 64.88, "volume": 10488270.0}, {"date": "2020-12-02", "close": 65.0, "volume": 6283846.0}, {"date": "2020-12-03", "close": 65.91, "volume": 7399842.0}, {"date": "2020-12-04", "close": 66.63, "volume": 6593843.0}, {"date": "2020-12-07", "close": 65.88, "volume": 4979915.0}, {"date": "2020-12-08", "close": 65.42, "volume": 4290763.0}, {"date": "2020-12-09", "close": 66.72, "volume": 6691954.0}, {"date": "2020-12-10", "close": 66.52, "volume": 5661963.0}, {"date": "2020-12-11", "close": 66.06, "volume": 7478046.0}, {"date": "2020-12-14", "close": 65.34, "volume": 8653172.0}, {"date": "2020-12-15", "close": 66.74, "volume": 5923449.0}, {"date": "2020-12-16", "close": 66.62, "volume": 6656081.0}, {"date": "2020-12-17", "close": 67.51, "volume": 7665072.0}, {"date": "2020-12-18", "close": 67.7, "volume": 17358730.0}, {"date": "2020-12-21", "close": 67.24, "volume": 9790760.0}, {"date": "2020-12-22", "close": 66.97, "volume": 4909014.0}, {"date": "2020-12-23", "close": 67.34, "volume": 2829940.0}, {"date": "2020-12-24", "close": 66.98, "volume": 1656846.0}, {"date": "2020-12-28", "close": 68.4, "volume": 3696080.0}, {"date": "2020-12-29", "close": 67.99, "volume": 3563853.0}, {"date": "2020-12-30", "close": 68.3, "volume": 4476123.0}, {"date": "2020-12-31", "close": 68.29, "volume": 4563859.0}, {"date": "2021-01-04", "close": 66.81, "volume": 6330457.0}, {"date": "2021-01-05", "close": 66.72, "volume": 4878659.0}, {"date": "2021-01-06", "close": 69.65, "volume": 6499099.0}, {"date": "2021-01-07", "close": 69.9, "volume": 4631251.0}, {"date": "2021-01-08", "close": 70.22, "volume": 6307087.0}, {"date": "2021-01-11", "close": 68.37, "volume": 5863375.0}, {"date": "2021-01-12", "close": 68.4, "volume": 5918911.0}, {"date": "2021-01-13", "close": 68.13, "volume": 5724856.0}, {"date": "2021-01-14", "close": 68.02, "volume": 4167488.0}, {"date": "2021-01-15", "close": 68.46, "volume": 6382913.0}, {"date": "2021-01-19", "close": 67.18, "volume": 4990630.0}, {"date": "2021-01-20", "close": 68.29, "volume": 4558486.0}, {"date": "2021-01-21", "close": 68.06, "volume": 4314254.0}, {"date": "2021-01-22", "close": 66.91, "volume": 5598546.0}, {"date": "2021-01-25", "close": 65.68, "volume": 6892536.0}, {"date": "2021-01-26", "close": 64.47, "volume": 7106240.0}, {"date": "2021-01-27", "close": 63.93, "volume": 10471390.0}, {"date": "2021-01-28", "close": 65.49, "volume": 8267366.0}, {"date": "2021-01-29", "close": 64.04, "volume": 5763433.0}, {"date": "2021-02-01", "close": 64.07, "volume": 6122810.0}, {"date": "2021-02-02", "close": 65.83, "volume": 5547999.0}, {"date": "2021-02-03", "close": 66.73, "volume": 5477549.0}, {"date": "2021-02-04", "close": 68.58, "volume": 9747480.0}, {"date": "2021-02-05", "close": 68.33, "volume": 3762337.0}, {"date": "2021-02-08", "close": 69.97, "volume": 4532823.0}, {"date": "2021-02-09", "close": 69.0, "volume": 5492599.0}, {"date": "2021-02-10", "close": 68.6, "volume": 4632944.0}, {"date": "2021-02-11", "close": 69.02, "volume": 5796319.0}, {"date": "2021-02-12", "close": 68.0, "volume": 5801499.0}, {"date": "2021-02-16", "close": 67.5, "volume": 6293716.0}, {"date": "2021-02-17", "close": 66.83, "volume": 7949567.0}, {"date": "2021-02-18", "close": 68.3, "volume": 7694272.0}, {"date": "2021-02-19", "close": 67.69, "volume": 4383628.0}, {"date": "2021-02-22", "close": 69.55, "volume": 10511910.0}, {"date": "2021-02-23", "close": 70.23, "volume": 10455930.0}, {"date": "2021-02-24", "close": 69.86, "volume": 13387400.0}, {"date": "2021-02-25", "close": 67.68, "volume": 13410470.0}, {"date": "2021-02-26", "close": 65.99, "volume": 9964449.0}, {"date": "2021-03-01", "close": 67.25, "volume": 7006780.0}, {"date": "2021-03-02", "close": 66.21, "volume": 8988370.0}, {"date": "2021-03-03", "close": 63.66, "volume": 10689420.0}, {"date": "2021-03-04", "close": 62.55, "volume": 11092440.0}, {"date": "2021-03-05", "close": 62.72, "volume": 9185055.0}, {"date": "2021-03-08", "close": 65.18, "volume": 13576780.0}, {"date": "2021-03-09", "close": 66.08, "volume": 8975538.0}, {"date": "2021-03-10", "close": 65.6, "volume": 7127847.0}, {"date": "2021-03-11", "close": 66.08, "volume": 5645756.0}, {"date": "2021-03-12", "close": 66.84, "volume": 5480839.0}, {"date": "2021-03-15", "close": 68.02, "volume": 5258883.0}, {"date": "2021-03-16", "close": 66.72, "volume": 5425489.0}, {"date": "2021-03-17", "close": 67.34, "volume": 5138484.0}, {"date": "2021-03-18", "close": 66.52, "volume": 4726768.0}, {"date": "2021-03-19", "close": 66.61, "volume": 21044300.0}, {"date": "2021-03-22", "close": 66.5, "volume": 5303898.0}, {"date": "2021-03-23", "close": 64.53, "volume": 6030100.0}, {"date": "2021-03-24", "close": 64.33, "volume": 4936671.0}, {"date": "2021-03-25", "close": 65.08, "volume": 5505272.0}, {"date": "2021-03-26", "close": 66.04, "volume": 6022143.0}, {"date": "2021-03-29", "close": 65.53, "volume": 5319696.0}, {"date": "2021-03-30", "close": 66.52, "volume": 6649671.0}, {"date": "2021-03-31", "close": 66.15, "volume": 5762960.0}, {"date": "2021-04-01", "close": 65.98, "volume": 5031973.0}, {"date": "2021-04-05", "close": 67.76, "volume": 5534703.0}, {"date": "2021-04-06", "close": 67.64, "volume": 4331308.0}, {"date": "2021-04-07", "close": 67.78, "volume": 4800841.0}, {"date": "2021-04-08", "close": 69.03, "volume": 5324333.0}, {"date": "2021-04-09", "close": 69.45, "volume": 5124602.0}, {"date": "2021-04-12", "close": 69.52, "volume": 4771302.0}, {"date": "2021-04-13", "close": 68.46, "volume": 5035937.0}, {"date": "2021-04-14", "close": 68.61, "volume": 3561738.0}, {"date": "2021-04-15", "close": 69.24, "volume": 3799635.0}, {"date": "2021-04-16", "close": 69.99, "volume": 5702940.0}, {"date": "2021-04-19", "close": 69.0, "volume": 3556247.0}, {"date": "2021-04-20", "close": 67.75, "volume": 4180086.0}, {"date": "2021-04-21", "close": 68.48, "volume": 4644098.0}, {"date": "2021-04-22", "close": 69.17, "volume": 4319243.0}, {"date": "2021-04-23", "close": 70.39, "volume": 5302460.0}, {"date": "2021-04-26", "close": 69.28, "volume": 3679785.0}, {"date": "2021-04-27", "close": 69.8, "volume": 3551360.0}, {"date": "2021-04-28", "close": 69.95, "volume": 3067598.0}, {"date": "2021-04-29", "close": 71.42, "volume": 4121271.0}, {"date": "2021-04-30", "close": 71.0, "volume": 5017784.0}, {"date": "2021-05-03", "close": 72.08, "volume": 6706962.0}, {"date": "2021-05-04", "close": 70.82, "volume": 5773780.0}, {"date": "2021-05-05", "close": 71.03, "volume": 4674203.0}, {"date": "2021-05-06", "close": 71.76, "volume": 5838691.0}, {"date": "2021-05-07", "close": 73.78, "volume": 6347443.0}, {"date": "2021-05-10", "close": 72.99, "volume": 5207570.0}, {"date": "2021-05-11", "close": 72.01, "volume": 5567705.0}, {"date": "2021-05-12", "close": 69.53, "volume": 5811484.0}, {"date": "2021-05-13", "close": 70.9, "volume": 5671912.0}, {"date": "2021-05-14", "close": 72.43, "volume": 6542361.0}, {"date": "2021-05-17", "close": 72.01, "volume": 6668753.0}, {"date": "2021-05-18", "close": 71.14, "volume": 7720266.0}, {"date": "2021-05-19", "close": 67.38, "volume": 16703140.0}, {"date": "2021-05-20", "close": 67.37, "volume": 11980790.0}, {"date": "2021-05-21", "close": 67.04, "volume": 6933869.0}, {"date": "2021-05-24", "close": 66.36, "volume": 8965462.0}, {"date": "2021-05-25", "close": 67.27, "volume": 6173624.0}, {"date": "2021-05-26", "close": 67.86, "volume": 6769725.0}, {"date": "2021-05-27", "close": 67.24, "volume": 8649105.0}, {"date": "2021-05-28", "close": 67.54, "volume": 7523334.0}, {"date": "2021-06-01", "close": 67.19, "volume": 5844088.0}, {"date": "2021-06-02", "close": 65.98, "volume": 9170195.0}, {"date": "2021-06-03", "close": 65.84, "volume": 7450635.0}, {"date": "2021-06-04", "close": 65.64, "volume": 5671866.0}, {"date": "2021-06-07", "close": 65.32, "volume": 6071195.0}, {"date": "2021-06-08", "close": 65.75, "volume": 7058487.0}, {"date": "2021-06-09", "close": 65.03, "volume": 5491093.0}, {"date": "2021-06-10", "close": 64.77, "volume": 6684213.0}, {"date": "2021-06-11", "close": 65.76, "volume": 7654038.0}, {"date": "2021-06-14", "close": 65.13, "volume": 5101889.0}, {"date": "2021-06-15", "close": 65.4, "volume": 7296388.0}, {"date": "2021-06-16", "close": 65.2, "volume": 7932797.0}, {"date": "2021-06-17", "close": 64.7, "volume": 7570596.0}, {"date": "2021-06-18", "close": 63.37, "volume": 11745730.0}, {"date": "2021-06-21", "close": 64.91, "volume": 8811056.0}, {"date": "2021-06-22", "close": 65.91, "volume": 5880620.0}, {"date": "2021-06-23", "close": 65.86, "volume": 5415355.0}, {"date": "2021-06-24", "close": 66.97, "volume": 6526299.0}, {"date": "2021-06-25", "close": 67.53, "volume": 13165260.0}, {"date": "2021-06-28", "close": 66.49, "volume": 6361846.0}, {"date": "2021-06-29", "close": 66.7, "volume": 3272032.0}, {"date": "2021-06-30", "close": 67.42, "volume": 5013733.0}, {"date": "2021-07-01", "close": 67.88, "volume": 4418202.0}, {"date": "2021-07-02", "close": 68.25, "volume": 3058689.0}, {"date": "2021-07-06", "close": 68.13, "volume": 4133164.0}, {"date": "2021-07-07", "close": 67.65, "volume": 4981415.0}, {"date": "2021-07-08", "close": 66.87, "volume": 5685994.0}, {"date": "2021-07-09", "close": 68.36, "volume": 4407446.0}, {"date": "2021-07-12", "close": 68.22, "volume": 6072941.0}, {"date": "2021-07-13", "close": 67.64, "volume": 3775336.0}, {"date": "2021-07-14", "close": 68.64, "volume": 8748823.0}, {"date": "2021-07-15", "close": 68.07, "volume": 4905822.0}, {"date": "2021-07-16", "close": 67.41, "volume": 7819917.0}, {"date": "2021-07-19", "close": 65.03, "volume": 8044001.0}, {"date": "2021-07-20", "close": 66.5, "volume": 5311993.0}, {"date": "2021-07-21", "close": 67.48, "volume": 3499508.0}, {"date": "2021-07-22", "close": 67.27, "volume": 2884495.0}, {"date": "2021-07-23", "close": 68.18, "volume": 4816956.0}, {"date": "2021-07-26", "close": 68.72, "volume": 4861238.0}, {"date": "2021-07-27", "close": 68.45, "volume": 3789351.0}, {"date": "2021-07-28", "close": 67.88, "volume": 3123783.0}, {"date": "2021-07-29", "close": 68.84, "volume": 4318742.0}, {"date": "2021-07-30", "close": 68.81, "volume": 3668578.0}, {"date": "2021-08-02", "close": 67.95, "volume": 5747834.0}, {"date": "2021-08-03", "close": 68.98, "volume": 3832066.0}, {"date": "2021-08-04", "close": 67.25, "volume": 6909089.0}, {"date": "2021-08-05", "close": 68.58, "volume": 4340433.0}, {"date": "2021-08-06", "close": 69.31, "volume": 3456856.0}, {"date": "2021-08-09", "close": 68.93, "volume": 3190120.0}, {"date": "2021-08-10", "close": 71.43, "volume": 7078243.0}, {"date": "2021-08-11", "close": 71.71, "volume": 4264953.0}, {"date": "2021-08-12", "close": 71.55, "volume": 4273532.0}, {"date": "2021-08-13", "close": 70.49, "volume": 5389338.0}, {"date": "2021-08-16", "close": 70.35, "volume": 4055749.0}, {"date": "2021-08-17", "close": 69.15, "volume": 8008253.0}, {"date": "2021-08-18", "close": 73.0, "volume": 14316310.0}, {"date": "2021-08-19", "close": 73.59, "volume": 11723220.0}, {"date": "2021-08-20", "close": 74.04, "volume": 7835948.0}, {"date": "2021-08-23", "close": 75.13, "volume": 9979416.0}, {"date": "2021-08-24", "close": 75.31, "volume": 7444784.0}, {"date": "2021-08-25", "close": 75.81, "volume": 5365290.0}, {"date": "2021-08-26", "close": 73.84, "volume": 6277300.0}, {"date": "2021-08-27", "close": 73.64, "volume": 5087164.0}, {"date": "2021-08-30", "close": 72.8, "volume": 4496603.0}, {"date": "2021-08-31", "close": 72.72, "volume": 5829830.0}, {"date": "2021-09-01", "close": 72.08, "volume": 4103198.0}, {"date": "2021-09-02", "close": 71.87, "volume": 3813420.0}, {"date": "2021-09-03", "close": 71.07, "volume": 5398657.0}, {"date": "2021-09-07", "close": 69.85, "volume": 7085188.0}, {"date": "2021-09-08", "close": 69.82, "volume": 7124946.0}, {"date": "2021-09-09", "close": 69.45, "volume": 7613135.0}, {"date": "2021-09-10", "close": 68.87, "volume": 6709421.0}, {"date": "2021-09-13", "close": 68.7, "volume": 5820377.0}, {"date": "2021-09-14", "close": 69.48, "volume": 7322901.0}, {"date": "2021-09-15", "close": 69.48, "volume": 5031859.0}, {"date": "2021-09-16", "close": 70.48, "volume": 5629753.0}, {"date": "2021-09-17", "close": 70.41, "volume": 9208850.0}, {"date": "2021-09-20", "close": 69.11, "volume": 5759793.0}, {"date": "2021-09-21", "close": 69.29, "volume": 6901346.0}, {"date": "2021-09-22", "close": 69.53, "volume": 8418606.0}, {"date": "2021-09-23", "close": 70.7, "volume": 6595417.0}, {"date": "2021-09-24", "close": 71.1, "volume": 4802078.0}, {"date": "2021-09-27", "close": 71.14, "volume": 5228438.0}, {"date": "2021-09-28", "close": 70.08, "volume": 5431544.0}, {"date": "2021-09-29", "close": 69.9, "volume": 3671265.0}, {"date": "2021-09-30", "close": 65.98, "volume": 10900970.0}, {"date": "2021-10-01", "close": 66.61, "volume": 6787267.0}, {"date": "2021-10-04", "close": 65.86, "volume": 6503532.0}, {"date": "2021-10-05", "close": 65.11, "volume": 9136624.0}, {"date": "2021-10-06", "close": 64.33, "volume": 10030240.0}, {"date": "2021-10-07", "close": 64.98, "volume": 6213891.0}, {"date": "2021-10-08", "close": 64.74, "volume": 5352126.0}, {"date": "2021-10-11", "close": 63.02, "volume": 8466231.0}, {"date": "2021-10-12", "close": 62.97, "volume": 5157498.0}, {"date": "2021-10-13", "close": 63.5, "volume": 7218330.0}, {"date": "2021-10-14", "close": 64.14, "volume": 7946789.0}, {"date": "2021-10-15", "close": 64.35, "volume": 5633932.0}, {"date": "2021-10-18", "close": 64.64, "volume": 4244637.0}, {"date": "2021-10-19", "close": 63.9, "volume": 6146031.0}, {"date": "2021-10-20", "close": 63.86, "volume": 5953870.0}, {"date": "2021-10-21", "close": 64.68, "volume": 3970877.0}, {"date": "2021-10-22", "close": 64.16, "volume": 4272532.0}, {"date": "2021-10-25", "close": 65.26, "volume": 5969389.0}, {"date": "2021-10-26", "close": 65.33, "volume": 6075867.0}, {"date": "2021-10-27", "close": 64.56, "volume": 4573128.0}, {"date": "2021-10-28", "close": 65.2, "volume": 3829663.0}, {"date": "2021-10-29", "close": 65.49, "volume": 8269302.0}, {"date": "2021-11-01", "close": 66.65, "volume": 7424415.0}, {"date": "2021-11-02", "close": 67.32, "volume": 7510370.0}, {"date": "2021-11-03", "close": 68.43, "volume": 6308731.0}, {"date": "2021-11-04", "close": 69.74, "volume": 8238738.0}, {"date": "2021-11-05", "close": 71.2, "volume": 8726138.0}, {"date": "2021-11-08", "close": 69.89, "volume": 6713980.0}, {"date": "2021-11-09", "close": 69.68, "volume": 4298761.0}, {"date": "2021-11-10", "close": 68.96, "volume": 5950565.0}, {"date": "2021-11-11", "close": 68.22, "volume": 6047633.0}, {"date": "2021-11-12", "close": 68.8, "volume": 8504726.0}, {"date": "2021-11-15", "close": 69.32, "volume": 6333212.0}, {"date": "2021-11-16", "close": 69.5, "volume": 9819337.0}, {"date": "2021-11-17", "close": 73.55, "volume": 21456640.0}, {"date": "2021-11-18", "close": 73.1, "volume": 9466473.0}, {"date": "2021-11-19", "close": 71.02, "volume": 8163043.0}, {"date": "2021-11-22", "close": 69.88, "volume": 7021981.0}, {"date": "2021-11-23", "close": 70.95, "volume": 7110216.0}, {"date": "2021-11-24", "close": 71.48, "volume": 4960394.0}, {"date": "2021-11-26", "close": 69.36, "volume": 4737169.0}, {"date": "2021-11-29", "close": 70.67, "volume": 5813740.0}, {"date": "2021-11-30", "close": 69.4, "volume": 9925257.0}, {"date": "2021-12-01", "close": 68.01, "volume": 8014472.0}, {"date": "2021-12-02", "close": 70.25, "volume": 6050500.0}, {"date": "2021-12-03", "close": 70.69, "volume": 7970312.0}, {"date": "2021-12-06", "close": 72.64, "volume": 7782772.0}, {"date": "2021-12-07", "close": 74.12, "volume": 7976003.0}, {"date": "2021-12-08", "close": 74.34, "volume": 8159002.0}, {"date": "2021-12-09", "close": 74.02, "volume": 4901368.0}, {"date": "2021-12-10", "close": 74.73, "volume": 5123822.0}, {"date": "2021-12-13", "close": 73.13, "volume": 6883868.0}, {"date": "2021-12-14", "close": 72.94, "volume": 6972707.0}, {"date": "2021-12-15", "close": 73.06, "volume": 5940763.0}, {"date": "2021-12-16", "close": 73.47, "volume": 9558142.0}, {"date": "2021-12-17", "close": 74.02, "volume": 11379920.0}, {"date": "2021-12-20", "close": 72.48, "volume": 7263393.0}, {"date": "2021-12-21", "close": 74.12, "volume": 6644291.0}, {"date": "2021-12-22", "close": 74.0, "volume": 4852479.0}, {"date": "2021-12-23", "close": 73.75, "volume": 4625854.0}, {"date": "2021-12-27", "close": 74.29, "volume": 3165561.0}, {"date": "2021-12-28", "close": 74.77, "volume": 2982489.0}, {"date": "2021-12-29", "close": 75.46, "volume": 2884253.0}, {"date": "2021-12-30", "close": 75.53, "volume": 2799084.0}, {"date": "2021-12-31", "close": 75.92, "volume": 3193264.0}, {"date": "2022-01-03", "close": 75.55, "volume": 4814893.0}, {"date": "2022-01-04", "close": 76.72, "volume": 5905773.0}, {"date": "2022-01-05", "close": 75.14, "volume": 5102076.0}, {"date": "2022-01-06", "close": 75.47, "volume": 4060049.0}, {"date": "2022-01-07", "close": 74.38, "volume": 5497764.0}, {"date": "2022-01-10", "close": 72.49, "volume": 7964579.0}, {"date": "2022-01-11", "close": 74.21, "volume": 5682252.0}, {"date": "2022-01-12", "close": 73.41, "volume": 5654077.0}, {"date": "2022-01-13", "close": 72.61, "volume": 6149361.0}, {"date": "2022-01-14", "close": 71.18, "volume": 6631069.0}, {"date": "2022-01-18", "close": 68.91, "volume": 9602311.0}, {"date": "2022-01-19", "close": 68.51, "volume": 6621269.0}, {"date": "2022-01-20", "close": 67.33, "volume": 6669057.0}, {"date": "2022-01-21", "close": 67.46, "volume": 8652850.0}, {"date": "2022-01-24", "close": 69.06, "volume": 10903810.0}, {"date": "2022-01-25", "close": 68.68, "volume": 8265684.0}, {"date": "2022-01-26", "close": 69.1, "volume": 7358221.0}, {"date": "2022-01-27", "close": 69.62, "volume": 6184710.0}, {"date": "2022-01-28", "close": 71.38, "volume": 7180824.0}, {"date": "2022-01-31", "close": 71.97, "volume": 4542984.0}, {"date": "2022-02-01", "close": 72.8, "volume": 4461704.0}, {"date": "2022-02-02", "close": 72.03, "volume": 5400653.0}, {"date": "2022-02-03", "close": 69.81, "volume": 5802341.0}, {"date": "2022-02-04", "close": 69.18, "volume": 4991233.0}, {"date": "2022-02-07", "close": 69.35, "volume": 4750750.0}, {"date": "2022-02-08", "close": 70.44, "volume": 4464511.0}, {"date": "2022-02-09", "close": 71.47, "volume": 4041761.0}, {"date": "2022-02-10", "close": 70.64, "volume": 3856045.0}, {"date": "2022-02-11", "close": 68.7, "volume": 4807594.0}, {"date": "2022-02-14", "close": 67.99, "volume": 6472172.0}, {"date": "2022-02-15", "close": 68.89, "volume": 6474245.0}, {"date": "2022-02-16", "close": 67.1, "volume": 5802019.0}, {"date": "2022-02-17", "close": 65.17, "volume": 6591005.0}, {"date": "2022-02-18", "close": 66.15, "volume": 6051010.0}, {"date": "2022-02-22", "close": 65.25, "volume": 8055345.0}, {"date": "2022-02-23", "close": 62.5, "volume": 25852520.0}, {"date": "2022-02-24", "close": 64.69, "volume": 9786537.0}, {"date": "2022-02-25", "close": 66.78, "volume": 6400798.0}, {"date": "2022-02-28", "close": 66.1, "volume": 7647767.0}, {"date": "2022-03-01", "close": 63.9, "volume": 6279580.0}, {"date": "2022-03-02", "close": 66.12, "volume": 8125254.0}, {"date": "2022-03-03", "close": 65.71, "volume": 5186278.0}, {"date": "2022-03-04", "close": 62.54, "volume": 8971626.0}, {"date": "2022-03-07", "close": 58.33, "volume": 11448920.0}, {"date": "2022-03-08", "close": 60.0, "volume": 11952510.0}, {"date": "2022-03-09", "close": 61.19, "volume": 5773778.0}, {"date": "2022-03-10", "close": 62.05, "volume": 5809131.0}, {"date": "2022-03-11", "close": 61.43, "volume": 5300611.0}, {"date": "2022-03-14", "close": 61.25, "volume": 4889342.0}, {"date": "2022-03-15", "close": 61.72, "volume": 6422225.0}, {"date": "2022-03-16", "close": 62.54, "volume": 8278014.0}, {"date": "2022-03-17", "close": 62.25, "volume": 8139277.0}, {"date": "2022-03-18", "close": 62.44, "volume": 11728340.0}, {"date": "2022-03-21", "close": 60.99, "volume": 7342894.0}, {"date": "2022-03-22", "close": 61.13, "volume": 13372610.0}, {"date": "2022-03-23", "close": 59.48, "volume": 8240831.0}, {"date": "2022-03-24", "close": 60.07, "volume": 8633210.0}, {"date": "2022-03-25", "close": 61.29, "volume": 10111380.0}, {"date": "2022-03-28", "close": 62.0, "volume": 10417030.0}, {"date": "2022-03-29", "close": 64.31, "volume": 9812471.0}, {"date": "2022-03-30", "close": 62.0, "volume": 7937052.0}, {"date": "2022-03-31", "close": 60.58, "volume": 10282340.0}, {"date": "2022-04-01", "close": 60.89, "volume": 5762023.0}, {"date": "2022-04-04", "close": 62.07, "volume": 5855040.0}, {"date": "2022-04-05", "close": 61.71, "volume": 6130352.0}, {"date": "2022-04-06", "close": 60.53, "volume": 8641563.0}, {"date": "2022-04-07", "close": 61.33, "volume": 7628284.0}, {"date": "2022-04-08", "close": 61.56, "volume": 7604472.0}, {"date": "2022-04-11", "close": 61.86, "volume": 6230102.0}, {"date": "2022-04-12", "close": 62.83, "volume": 5873867.0}, {"date": "2022-04-13", "close": 63.7, "volume": 6107634.0}, {"date": "2022-04-14", "close": 62.71, "volume": 6511176.0}, {"date": "2022-04-18", "close": 62.44, "volume": 4521839.0}, {"date": "2022-04-19", "close": 65.43, "volume": 9021125.0}, {"date": "2022-04-20", "close": 66.78, "volume": 7942932.0}, {"date": "2022-04-21", "close": 65.94, "volume": 7815248.0}, {"date": "2022-04-22", "close": 62.71, "volume": 5424632.0}, {"date": "2022-04-25", "close": 63.39, "volume": 6331703.0}, {"date": "2022-04-26", "close": 61.42, "volume": 5744242.0}, {"date": "2022-04-27", "close": 61.47, "volume": 7501796.0}, {"date": "2022-04-28", "close": 63.34, "volume": 4236368.0}, {"date": "2022-04-29", "close": 61.28, "volume": 6981452.0}, {"date": "2022-05-02", "close": 62.3, "volume": 8136452.0}, {"date": "2022-05-03", "close": 62.02, "volume": 4447727.0}, {"date": "2022-05-04", "close": 64.07, "volume": 4747308.0}, {"date": "2022-05-05", "close": 61.71, "volume": 5940410.0}, {"date": "2022-05-06", "close": 60.41, "volume": 6099140.0}, {"date": "2022-05-09", "close": 59.14, "volume": 8264780.0}, {"date": "2022-05-10", "close": 56.2, "volume": 9332105.0}, {"date": "2022-05-11", "close": 54.99, "volume": 8399636.0}, {"date": "2022-05-12", "close": 56.0, "volume": 8510590.0}, {"date": "2022-05-13", "close": 57.19, "volume": 8036367.0}, {"date": "2022-05-16", "close": 56.12, "volume": 7952266.0}, {"date": "2022-05-17", "close": 56.19, "volume": 13982340.0}, {"date": "2022-05-18", "close": 60.19, "volume": 26649680.0}, {"date": "2022-05-19", "close": 61.41, "volume": 13905690.0}, {"date": "2022-05-20", "close": 57.87, "volume": 15718960.0}, {"date": "2022-05-23", "close": 60.31, "volume": 9251712.0}, {"date": "2022-05-24", "close": 59.68, "volume": 6998825.0}, {"date": "2022-05-25", "close": 61.22, "volume": 6851710.0}, {"date": "2022-05-26", "close": 64.11, "volume": 10821950.0}, {"date": "2022-05-27", "close": 64.59, "volume": 6524619.0}, {"date": "2022-05-31", "close": 63.57, "volume": 7561191.0}, {"date": "2022-06-01", "close": 62.5, "volume": 4158885.0}, {"date": "2022-06-02", "close": 63.77, "volume": 3436888.0}, {"date": "2022-06-03", "close": 62.03, "volume": 4894202.0}, {"date": "2022-06-06", "close": 61.73, "volume": 3905115.0}, {"date": "2022-06-07", "close": 61.05, "volume": 6706207.0}, {"date": "2022-06-08", "close": 61.43, "volume": 4249958.0}, {"date": "2022-06-09", "close": 60.65, "volume": 3852550.0}, {"date": "2022-06-10", "close": 58.97, "volume": 4862744.0}, {"date": "2022-06-13", "close": 57.33, "volume": 7137471.0}, {"date": "2022-06-14", "close": 57.33, "volume": 5863874.0}, {"date": "2022-06-15", "close": 57.63, "volume": 7151859.0}, {"date": "2022-06-16", "close": 56.74, "volume": 9118913.0}, {"date": "2022-06-17", "close": 56.62, "volume": 12330100.0}, {"date": "2022-06-21", "close": 57.49, "volume": 6140032.0}, {"date": "2022-06-22", "close": 57.07, "volume": 6373452.0}, {"date": "2022-06-23", "close": 57.3, "volume": 4435456.0}, {"date": "2022-06-24", "close": 60.24, "volume": 7374046.0}, {"date": "2022-06-27", "close": 59.81, "volume": 5093790.0}, {"date": "2022-06-28", "close": 57.48, "volume": 5850420.0}, {"date": "2022-06-29", "close": 57.09, "volume": 3741097.0}, {"date": "2022-06-30", "close": 55.85, "volume": 5708482.0}, {"date": "2022-07-01", "close": 56.04, "volume": 5392000.0}, {"date": "2022-07-05", "close": 57.58, "volume": 8364992.0}, {"date": "2022-07-06", "close": 57.97, "volume": 5698606.0}, {"date": "2022-07-07", "close": 59.49, "volume": 6823963.0}, {"date": "2022-07-08", "close": 58.94, "volume": 5960490.0}, {"date": "2022-07-11", "close": 58.4, "volume": 4086314.0}, {"date": "2022-07-12", "close": 58.98, "volume": 5367313.0}, {"date": "2022-07-13", "close": 59.08, "volume": 5630624.0}, {"date": "2022-07-14", "close": 58.75, "volume": 4195911.0}, {"date": "2022-07-15", "close": 60.56, "volume": 7248976.0}, {"date": "2022-07-18", "close": 60.49, "volume": 7520696.0}, {"date": "2022-07-19", "close": 62.65, "volume": 5848003.0}, {"date": "2022-07-20", "close": 63.04, "volume": 4128944.0}, {"date": "2022-07-21", "close": 63.74, "volume": 2966157.0}, {"date": "2022-07-22", "close": 63.76, "volume": 5040232.0}, {"date": "2022-07-25", "close": 63.29, "volume": 5311490.0}, {"date": "2022-07-26", "close": 60.66, "volume": 7473617.0}, {"date": "2022-07-27", "close": 60.8, "volume": 5908600.0}, {"date": "2022-07-28", "close": 61.19, "volume": 5589049.0}, {"date": "2022-07-29", "close": 61.16, "volume": 6669336.0}, {"date": "2022-08-01", "close": 62.65, "volume": 6197043.0}, {"date": "2022-08-02", "close": 61.64, "volume": 5947454.0}, {"date": "2022-08-03", "close": 63.22, "volume": 3711978.0}, {"date": "2022-08-04", "close": 63.28, "volume": 3445688.0}, {"date": "2022-08-05", "close": 62.82, "volume": 2640553.0}, {"date": "2022-08-08", "close": 63.68, "volume": 4694243.0}, {"date": "2022-08-09", "close": 62.7, "volume": 5572357.0}, {"date": "2022-08-10", "close": 63.03, "volume": 5284868.0}, {"date": "2022-08-11", "close": 64.41, "volume": 4339976.0}, {"date": "2022-08-12", "close": 65.47, "volume": 5058355.0}, {"date": "2022-08-15", "close": 65.37, "volume": 5306510.0}, {"date": "2022-08-16", "close": 66.65, "volume": 7562192.0}, {"date": "2022-08-17", "close": 68.54, "volume": 12745890.0}, {"date": "2022-08-18", "close": 68.01, "volume": 6770903.0}, {"date": "2022-08-19", "close": 66.4, "volume": 6078505.0}, {"date": "2022-08-22", "close": 64.39, "volume": 4735053.0}, {"date": "2022-08-23", "close": 63.89, "volume": 4163881.0}, {"date": "2022-08-24", "close": 64.37, "volume": 5563013.0}, {"date": "2022-08-25", "close": 65.09, "volume": 6918979.0}, {"date": "2022-08-26", "close": 62.89, "volume": 4409881.0}, {"date": "2022-08-29", "close": 63.12, "volume": 4351449.0}, {"date": "2022-08-30", "close": 62.56, "volume": 4707426.0}, {"date": "2022-08-31", "close": 62.35, "volume": 6310081.0}, {"date": "2022-09-01", "close": 63.84, "volume": 4531028.0}, {"date": "2022-09-02", "close": 63.52, "volume": 4055629.0}, {"date": "2022-09-06", "close": 62.89, "volume": 4359425.0}, {"date": "2022-09-07", "close": 65.84, "volume": 4732807.0}, {"date": "2022-09-08", "close": 66.47, "volume": 4956779.0}, {"date": "2022-09-09", "close": 66.62, "volume": 4376350.0}, {"date": "2022-09-12", "close": 66.98, "volume": 3635176.0}, {"date": "2022-09-13", "close": 64.56, "volume": 5416856.0}, {"date": "2022-09-14", "close": 64.36, "volume": 4648089.0}, {"date": "2022-09-15", "close": 64.88, "volume": 4366291.0}, {"date": "2022-09-16", "close": 64.66, "volume": 6657182.0}, {"date": "2022-09-19", "close": 65.54, "volume": 4047756.0}, {"date": "2022-09-20", "close": 63.72, "volume": 4707070.0}, {"date": "2022-09-21", "close": 62.96, "volume": 3093526.0}, {"date": "2022-09-22", "close": 62.01, "volume": 5146267.0}, {"date": "2022-09-23", "close": 61.27, "volume": 4677789.0}, {"date": "2022-09-26", "close": 60.31, "volume": 5108314.0}, {"date": "2022-09-27", "close": 60.57, "volume": 4400395.0}, {"date": "2022-09-28", "close": 62.31, "volume": 6416759.0}, {"date": "2022-09-29", "close": 61.34, "volume": 4500901.0}, {"date": "2022-09-30", "close": 62.12, "volume": 8322118.0}, {"date": "2022-10-03", "close": 62.9, "volume": 5927715.0}, {"date": "2022-10-04", "close": 65.42, "volume": 5831294.0}, {"date": "2022-10-05", "close": 65.8, "volume": 4067086.0}, {"date": "2022-10-06", "close": 65.09, "volume": 5122496.0}, {"date": "2022-10-07", "close": 64.59, "volume": 5153069.0}, {"date": "2022-10-10", "close": 64.33, "volume": 3169624.0}, {"date": "2022-10-11", "close": 64.36, "volume": 4251593.0}, {"date": "2022-10-12", "close": 63.88, "volume": 4700945.0}, {"date": "2022-10-13", "close": 65.18, "volume": 5318544.0}, {"date": "2022-10-14", "close": 63.55, "volume": 4234775.0}, {"date": "2022-10-17", "close": 65.89, "volume": 5570850.0}, {"date": "2022-10-18", "close": 66.83, "volume": 4674594.0}, {"date": "2022-10-19", "close": 66.1, "volume": 3190647.0}, {"date": "2022-10-20", "close": 65.36, "volume": 3985270.0}, {"date": "2022-10-21", "close": 67.61, "volume": 5865421.0}, {"date": "2022-10-24", "close": 69.18, "volume": 5044204.0}, {"date": "2022-10-25", "close": 70.46, "volume": 6383513.0}, {"date": "2022-10-26", "close": 70.91, "volume": 4420304.0}, {"date": "2022-10-27", "close": 71.91, "volume": 5216732.0}, {"date": "2022-10-28", "close": 72.5, "volume": 6658946.0}, {"date": "2022-10-31", "close": 72.1, "volume": 5887420.0}, {"date": "2022-11-01", "close": 71.76, "volume": 5222560.0}, {"date": "2022-11-02", "close": 70.29, "volume": 4432692.0}, {"date": "2022-11-03", "close": 71.2, "volume": 3886743.0}, {"date": "2022-11-04", "close": 71.19, "volume": 4970356.0}, {"date": "2022-11-07", "close": 72.12, "volume": 5190119.0}, {"date": "2022-11-08", "close": 71.49, "volume": 4279511.0}, {"date": "2022-11-09", "close": 70.08, "volume": 3797972.0}, {"date": "2022-11-10", "close": 74.0, "volume": 5848085.0}, {"date": "2022-11-11", "close": 73.9, "volume": 5988644.0}, {"date": "2022-11-14", "close": 73.06, "volume": 6370951.0}, {"date": "2022-11-15", "close": 75.12, "volume": 9634922.0}, {"date": "2022-11-16", "close": 79.02, "volume": 12943900.0}, {"date": "2022-11-17", "close": 77.99, "volume": 9710720.0}, {"date": "2022-11-18", "close": 78.16, "volume": 6860587.0}, {"date": "2022-11-21", "close": 79.0, "volume": 5493285.0}, {"date": "2022-11-22", "close": 80.11, "volume": 8887741.0}, {"date": "2022-11-23", "close": 80.54, "volume": 6498983.0}, {"date": "2022-11-25", "close": 81.03, "volume": 2454070.0}, {"date": "2022-11-28", "close": 80.03, "volume": 5329898.0}, {"date": "2022-11-29", "close": 80.16, "volume": 4771467.0}, {"date": "2022-11-30", "close": 80.05, "volume": 10392410.0}, {"date": "2022-12-01", "close": 79.74, "volume": 6758782.0}, {"date": "2022-12-02", "close": 80.19, "volume": 4776816.0}, {"date": "2022-12-05", "close": 79.46, "volume": 4443555.0}, {"date": "2022-12-06", "close": 79.36, "volume": 4864236.0}, {"date": "2022-12-07", "close": 79.4, "volume": 5222771.0}, {"date": "2022-12-08", "close": 78.68, "volume": 6358627.0}, {"date": "2022-12-09", "close": 78.06, "volume": 6594682.0}, {"date": "2022-12-12", "close": 78.76, "volume": 5570155.0}, {"date": "2022-12-13", "close": 79.16, "volume": 5809094.0}, {"date": "2022-12-14", "close": 79.29, "volume": 4749322.0}, {"date": "2022-12-15", "close": 78.66, "volume": 5929660.0}, {"date": "2022-12-16", "close": 77.65, "volume": 12376130.0}, {"date": "2022-12-19", "close": 78.09, "volume": 3914273.0}, {"date": "2022-12-20", "close": 77.59, "volume": 3953292.0}, {"date": "2022-12-21", "close": 78.84, "volume": 4109953.0}, {"date": "2022-12-22", "close": 78.42, "volume": 3962508.0}, {"date": "2022-12-23", "close": 79.5, "volume": 2318470.0}, {"date": "2022-12-27", "close": 79.03, "volume": 3351486.0}, {"date": "2022-12-28", "close": 78.69, "volume": 3052591.0}, {"date": "2022-12-29", "close": 79.34, "volume": 2569659.0}, {"date": "2022-12-30", "close": 79.6, "volume": 3074086.0}, {"date": "2023-01-03", "close": 79.01, "volume": 4264850.0}, {"date": "2023-01-04", "close": 79.86, "volume": 4262668.0}, {"date": "2023-01-05", "close": 80.65, "volume": 4762741.0}, {"date": "2023-01-06", "close": 82.72, "volume": 4673075.0}, {"date": "2023-01-09", "close": 81.51, "volume": 5960907.0}, {"date": "2023-01-10", "close": 82.44, "volume": 3914529.0}, {"date": "2023-01-11", "close": 82.27, "volume": 6035047.0}, {"date": "2023-01-12", "close": 81.92, "volume": 5268800.0}, {"date": "2023-01-13", "close": 81.53, "volume": 4649939.0}, {"date": "2023-01-17", "close": 81.55, "volume": 5283157.0}, {"date": "2023-01-18", "close": 79.81, "volume": 4448847.0}, {"date": "2023-01-19", "close": 79.41, "volume": 5280896.0}, {"date": "2023-01-20", "close": 79.54, "volume": 10633150.0}, {"date": "2023-01-23", "close": 79.17, "volume": 6464084.0}, {"date": "2023-01-24", "close": 81.3, "volume": 7853735.0}, {"date": "2023-01-25", "close": 82.65, "volume": 5112041.0}, {"date": "2023-01-26", "close": 82.46, "volume": 5161163.0}, {"date": "2023-01-27", "close": 81.89, "volume": 3920771.0}, {"date": "2023-01-30", "close": 81.51, "volume": 4289035.0}, {"date": "2023-01-31", "close": 81.86, "volume": 4795454.0}, {"date": "2023-02-01", "close": 82.42, "volume": 5355579.0}, {"date": "2023-02-02", "close": 80.39, "volume": 9315475.0}, {"date": "2023-02-03", "close": 80.52, "volume": 9091013.0}, {"date": "2023-02-06", "close": 80.15, "volume": 4855071.0}, {"date": "2023-02-07", "close": 79.86, "volume": 5448391.0}, {"date": "2023-02-08", "close": 80.31, "volume": 6417843.0}, {"date": "2023-02-09", "close": 80.76, "volume": 4561001.0}, {"date": "2023-02-10", "close": 80.25, "volume": 3547276.0}, {"date": "2023-02-13", "close": 80.56, "volume": 5669648.0}, {"date": "2023-02-14", "close": 80.72, "volume": 3736475.0}, {"date": "2023-02-15", "close": 80.65, "volume": 3389610.0}, {"date": "2023-02-16", "close": 79.62, "volume": 4739929.0}, {"date": "2023-02-17", "close": 79.83, "volume": 4926182.0}, {"date": "2023-02-21", "close": 78.82, "volume": 7122634.0}, {"date": "2023-02-22", "close": 77.46, "volume": 10844430.0}, {"date": "2023-02-23", "close": 77.75, "volume": 6463864.0}, {"date": "2023-02-24", "close": 77.19, "volume": 6312129.0}, {"date": "2023-02-27", "close": 76.9, "volume": 5270200.0}, {"date": "2023-02-28", "close": 76.6, "volume": 5626292.0}, {"date": "2023-03-01", "close": 76.86, "volume": 5513012.0}, {"date": "2023-03-02", "close": 76.71, "volume": 4878834.0}, {"date": "2023-03-03", "close": 77.91, "volume": 3864114.0}, {"date": "2023-03-06", "close": 78.25, "volume": 5819923.0}, {"date": "2023-03-07", "close": 76.98, "volume": 5224662.0}, {"date": "2023-03-08", "close": 77.18, "volume": 3811628.0}, {"date": "2023-03-09", "close": 74.97, "volume": 7948747.0}, {"date": "2023-03-10", "close": 74.3, "volume": 4880365.0}, {"date": "2023-03-13", "close": 73.54, "volume": 5484644.0}, {"date": "2023-03-14", "close": 74.76, "volume": 4303809.0}, {"date": "2023-03-15", "close": 74.16, "volume": 6420702.0}, {"date": "2023-03-16", "close": 74.6, "volume": 5314438.0}, {"date": "2023-03-17", "close": 74.48, "volume": 7790297.0}, {"date": "2023-03-20", "close": 75.4, "volume": 4368429.0}, {"date": "2023-03-21", "close": 76.36, "volume": 4539438.0}, {"date": "2023-03-22", "close": 75.13, "volume": 3820778.0}, {"date": "2023-03-23", "close": 74.63, "volume": 5003667.0}, {"date": "2023-03-24", "close": 74.87, "volume": 4643466.0}, {"date": "2023-03-27", "close": 75.38, "volume": 3873893.0}, {"date": "2023-03-28", "close": 76.21, "volume": 3209803.0}, {"date": "2023-03-29", "close": 76.55, "volume": 3766399.0}, {"date": "2023-03-30", "close": 76.91, "volume": 3034127.0}, {"date": "2023-03-31", "close": 78.36, "volume": 5104809.0}, {"date": "2023-04-03", "close": 78.86, "volume": 4464540.0}, {"date": "2023-04-04", "close": 78.64, "volume": 3102815.0}, {"date": "2023-04-05", "close": 78.04, "volume": 3893946.0}, {"date": "2023-04-06", "close": 78.05, "volume": 3086032.0}, {"date": "2023-04-10", "close": 78.38, "volume": 3899147.0}, {"date": "2023-04-11", "close": 78.34, "volume": 4367213.0}, {"date": "2023-04-12", "close": 76.7, "volume": 4828426.0}, {"date": "2023-04-13", "close": 77.2, "volume": 5033114.0}, {"date": "2023-04-14", "close": 77.19, "volume": 3927092.0}, {"date": "2023-04-17", "close": 77.61, "volume": 4362217.0}, {"date": "2023-04-18", "close": 77.76, "volume": 3087132.0}, {"date": "2023-04-19", "close": 78.01, "volume": 2476878.0}, {"date": "2023-04-20", "close": 79.07, "volume": 4634410.0}, {"date": "2023-04-21", "close": 78.43, "volume": 4009576.0}, {"date": "2023-04-24", "close": 78.53, "volume": 4041887.0}, {"date": "2023-04-25", "close": 76.84, "volume": 4275957.0}, {"date": "2023-04-26", "close": 77.46, "volume": 5043300.0}, {"date": "2023-04-27", "close": 78.94, "volume": 5083996.0}, {"date": "2023-04-28", "close": 78.82, "volume": 3448006.0}, {"date": "2023-05-01", "close": 78.32, "volume": 3607573.0}, {"date": "2023-05-02", "close": 78.24, "volume": 3652515.0}, {"date": "2023-05-03", "close": 77.84, "volume": 4199201.0}, {"date": "2023-05-04", "close": 77.07, "volume": 2657927.0}, {"date": "2023-05-05", "close": 78.5, "volume": 3987999.0}, {"date": "2023-05-08", "close": 78.36, "volume": 3066573.0}, {"date": "2023-05-09", "close": 78.59, "volume": 3278127.0}, {"date": "2023-05-10", "close": 77.98, "volume": 3830495.0}, {"date": "2023-05-11", "close": 78.06, "volume": 3981634.0}, {"date": "2023-05-12", "close": 78.99, "volume": 6158390.0}, {"date": "2023-05-15", "close": 79.25, "volume": 6987431.0}, {"date": "2023-05-16", "close": 78.22, "volume": 8048298.0}, {"date": "2023-05-17", "close": 78.95, "volume": 11852440.0}, {"date": "2023-05-18", "close": 79.27, "volume": 5139285.0}, {"date": "2023-05-19", "close": 79.35, "volume": 6441181.0}, {"date": "2023-05-22", "close": 78.43, "volume": 5501127.0}, {"date": "2023-05-23", "close": 77.49, "volume": 5433646.0}, {"date": "2023-05-24", "close": 76.82, "volume": 4692966.0}, {"date": "2023-05-25", "close": 75.94, "volume": 7042379.0}, {"date": "2023-05-26", "close": 77.0, "volume": 4419333.0}, {"date": "2023-05-30", "close": 76.76, "volume": 4517461.0}, {"date": "2023-05-31", "close": 76.79, "volume": 7077216.0}, {"date": "2023-06-01", "close": 76.65, "volume": 5223803.0}, {"date": "2023-06-02", "close": 78.11, "volume": 4910337.0}, {"date": "2023-06-05", "close": 78.86, "volume": 4988412.0}, {"date": "2023-06-06", "close": 78.67, "volume": 5110622.0}, {"date": "2023-06-07", "close": 78.11, "volume": 5521260.0}, {"date": "2023-06-08", "close": 77.76, "volume": 4746831.0}, {"date": "2023-06-09", "close": 79.36, "volume": 4629827.0}, {"date": "2023-06-12", "close": 80.03, "volume": 4553448.0}, {"date": "2023-06-13", "close": 81.03, "volume": 5186294.0}, {"date": "2023-06-14", "close": 79.9, "volume": 4902748.0}, {"date": "2023-06-15", "close": 81.48, "volume": 5003449.0}, {"date": "2023-06-16", "close": 81.26, "volume": 8394193.0}, {"date": "2023-06-20", "close": 80.39, "volume": 6513657.0}, {"date": "2023-06-21", "close": 80.87, "volume": 4920530.0}, {"date": "2023-06-22", "close": 81.48, "volume": 3764076.0}, {"date": "2023-06-23", "close": 82.06, "volume": 4912115.0}, {"date": "2023-06-26", "close": 81.72, "volume": 3650542.0}, {"date": "2023-06-27", "close": 82.8, "volume": 4318669.0}, {"date": "2023-06-28", "close": 82.66, "volume": 3972741.0}, {"date": "2023-06-29", "close": 83.74, "volume": 4138819.0}, {"date": "2023-06-30", "close": 84.79, "volume": 4579982.0}, {"date": "2023-07-03", "close": 84.24, "volume": 2181849.0}, {"date": "2023-07-05", "close": 84.7, "volume": 4912935.0}, {"date": "2023-07-06", "close": 83.44, "volume": 4677268.0}, {"date": "2023-07-07", "close": 82.7, "volume": 4533131.0}, {"date": "2023-07-10", "close": 83.57, "volume": 3807036.0}, {"date": "2023-07-11", "close": 84.74, "volume": 3722615.0}, {"date": "2023-07-12", "close": 85.25, "volume": 6298923.0}, {"date": "2023-07-13", "close": 84.94, "volume": 6468451.0}, {"date": "2023-07-14", "close": 84.92, "volume": 3865235.0}, {"date": "2023-07-17", "close": 85.1, "volume": 3126550.0}, {"date": "2023-07-18", "close": 85.16, "volume": 4254265.0}, {"date": "2023-07-19", "close": 85.59, "volume": 3002346.0}, {"date": "2023-07-20", "close": 85.43, "volume": 2904193.0}, {"date": "2023-07-21", "close": 85.58, "volume": 3575554.0}, {"date": "2023-07-24", "close": 86.59, "volume": 2827364.0}, {"date": "2023-07-25", "close": 87.28, "volume": 4648661.0}, {"date": "2023-07-26", "close": 87.42, "volume": 3505454.0}, {"date": "2023-07-27", "close": 86.45, "volume": 3708178.0}, {"date": "2023-07-28", "close": 86.85, "volume": 3105564.0}, {"date": "2023-07-31", "close": 86.53, "volume": 3202504.0}, {"date": "2023-08-01", "close": 86.37, "volume": 3963497.0}, {"date": "2023-08-02", "close": 85.61, "volume": 3552534.0}, {"date": "2023-08-03", "close": 86.02, "volume": 3361375.0}, {"date": "2023-08-04", "close": 85.45, "volume": 2470737.0}, {"date": "2023-08-07", "close": 86.29, "volume": 2694781.0}, {"date": "2023-08-08", "close": 86.58, "volume": 3020033.0}, {"date": "2023-08-09", "close": 86.22, "volume": 6829556.0}, {"date": "2023-08-10", "close": 86.2, "volume": 4797915.0}, {"date": "2023-08-11", "close": 85.89, "volume": 4656139.0}, {"date": "2023-08-14", "close": 86.21, "volume": 6871676.0}, {"date": "2023-08-15", "close": 85.77, "volume": 6082009.0}, {"date": "2023-08-16", "close": 89.31, "volume": 15063220.0}, {"date": "2023-08-17", "close": 88.29, "volume": 8543088.0}, {"date": "2023-08-18", "close": 89.52, "volume": 7777842.0}, {"date": "2023-08-21", "close": 89.62, "volume": 5617204.0}, {"date": "2023-08-22", "close": 89.1, "volume": 4343662.0}, {"date": "2023-08-23", "close": 90.01, "volume": 4478869.0}, {"date": "2023-08-24", "close": 88.31, "volume": 4747555.0}, {"date": "2023-08-25", "close": 88.82, "volume": 4277866.0}, {"date": "2023-08-28", "close": 90.28, "volume": 5083757.0}, {"date": "2023-08-29", "close": 90.97, "volume": 4700043.0}, {"date": "2023-08-30", "close": 92.14, "volume": 5520801.0}, {"date": "2023-08-31", "close": 92.48, "volume": 6427610.0}, {"date": "2023-09-01", "close": 92.64, "volume": 4450876.0}, {"date": "2023-09-05", "close": 91.62, "volume": 4171021.0}, {"date": "2023-09-06", "close": 90.76, "volume": 6003515.0}, {"date": "2023-09-07", "close": 91.45, "volume": 4940915.0}, {"date": "2023-09-08", "close": 91.45, "volume": 4720603.0}, {"date": "2023-09-11", "close": 91.58, "volume": 4042222.0}, {"date": "2023-09-12", "close": 92.18, "volume": 3678385.0}, {"date": "2023-09-13", "close": 92.92, "volume": 5481913.0}, {"date": "2023-09-14", "close": 93.59, "volume": 5182689.0}, {"date": "2023-09-15", "close": 92.44, "volume": 7606897.0}, {"date": "2023-09-18", "close": 91.94, "volume": 4274116.0}, {"date": "2023-09-19", "close": 91.0, "volume": 6972559.0}, {"date": "2023-09-20", "close": 90.66, "volume": 5078455.0}, {"date": "2023-09-21", "close": 89.17, "volume": 4975616.0}, {"date": "2023-09-22", "close": 89.16, "volume": 4352385.0}, {"date": "2023-09-25", "close": 88.26, "volume": 4273485.0}, {"date": "2023-09-26", "close": 87.87, "volume": 3867290.0}, {"date": "2023-09-27", "close": 88.11, "volume": 4913662.0}, {"date": "2023-09-28", "close": 89.58, "volume": 6608693.0}, {"date": "2023-09-29", "close": 88.88, "volume": 5420858.0}, {"date": "2023-10-02", "close": 88.68, "volume": 4685752.0}, {"date": "2023-10-03", "close": 87.85, "volume": 5094550.0}, {"date": "2023-10-04", "close": 88.04, "volume": 4349415.0}, {"date": "2023-10-05", "close": 87.83, "volume": 3649506.0}, {"date": "2023-10-06", "close": 88.56, "volume": 3947326.0}, {"date": "2023-10-09", "close": 88.71, "volume": 3487088.0}, {"date": "2023-10-10", "close": 88.65, "volume": 5785965.0}, {"date": "2023-10-11", "close": 89.25, "volume": 3916057.0}, {"date": "2023-10-12", "close": 88.92, "volume": 2808300.0}, {"date": "2023-10-13", "close": 88.6, "volume": 2846084.0}, {"date": "2023-10-16", "close": 89.68, "volume": 6125159.0}, {"date": "2023-10-17", "close": 90.61, "volume": 4373488.0}, {"date": "2023-10-18", "close": 90.45, "volume": 3701125.0}, {"date": "2023-10-19", "close": 89.83, "volume": 4276234.0}, {"date": "2023-10-20", "close": 89.1, "volume": 4166212.0}, {"date": "2023-10-23", "close": 88.33, "volume": 3395022.0}, {"date": "2023-10-24", "close": 89.46, "volume": 4186413.0}, {"date": "2023-10-25", "close": 88.95, "volume": 3951470.0}, {"date": "2023-10-26", "close": 87.93, "volume": 4031559.0}, {"date": "2023-10-27", "close": 87.19, "volume": 3553237.0}, {"date": "2023-10-30", "close": 88.27, "volume": 3453348.0}, {"date": "2023-10-31", "close": 88.07, "volume": 6610021.0}, {"date": "2023-11-01", "close": 88.06, "volume": 5079825.0}, {"date": "2023-11-02", "close": 89.92, "volume": 8158082.0}, {"date": "2023-11-03", "close": 91.0, "volume": 3978526.0}, {"date": "2023-11-06", "close": 90.85, "volume": 4686802.0}, {"date": "2023-11-07", "close": 90.77, "volume": 4438494.0}, {"date": "2023-11-08", "close": 90.42, "volume": 8107527.0}, {"date": "2023-11-09", "close": 91.06, "volume": 7382768.0}, {"date": "2023-11-10", "close": 91.2, "volume": 6768391.0}, {"date": "2023-11-13", "close": 91.14, "volume": 5520844.0}, {"date": "2023-11-14", "close": 92.5, "volume": 7075952.0}, {"date": "2023-11-15", "close": 89.43, "volume": 11607320.0}, {"date": "2023-11-16", "close": 88.37, "volume": 9584225.0}, {"date": "2023-11-17", "close": 88.84, "volume": 9346426.0}, {"date": "2023-11-20", "close": 89.54, "volume": 7062342.0}, {"date": "2023-11-21", "close": 89.07, "volume": 6659899.0}, {"date": "2023-11-22", "close": 89.95, "volume": 4982679.0}, {"date": "2023-11-24", "close": 89.97, "volume": 2066364.0}, {"date": "2023-11-27", "close": 89.1, "volume": 6165581.0}, {"date": "2023-11-28", "close": 89.14, "volume": 3865012.0}, {"date": "2023-11-29", "close": 88.1, "volume": 5014618.0}, {"date": "2023-11-30", "close": 88.11, "volume": 11206270.0}, {"date": "2023-12-01", "close": 89.04, "volume": 4964630.0}, {"date": "2023-12-04", "close": 88.57, "volume": 5884521.0}, {"date": "2023-12-05", "close": 88.0, "volume": 3840321.0}, {"date": "2023-12-06", "close": 88.56, "volume": 5102494.0}, {"date": "2023-12-07", "close": 88.89, "volume": 4210184.0}, {"date": "2023-12-08", "close": 89.13, "volume": 5124957.0}, {"date": "2023-12-11", "close": 90.77, "volume": 4891179.0}, {"date": "2023-12-12", "close": 91.17, "volume": 4237342.0}, {"date": "2023-12-13", "close": 91.89, "volume": 5567048.0}, {"date": "2023-12-14", "close": 89.95, "volume": 7155987.0}, {"date": "2023-12-15", "close": 89.29, "volume": 9827602.0}, {"date": "2023-12-18", "close": 89.82, "volume": 4367314.0}, {"date": "2023-12-19", "close": 91.28, "volume": 4429355.0}, {"date": "2023-12-20", "close": 90.06, "volume": 4783249.0}, {"date": "2023-12-21", "close": 91.38, "volume": 5376223.0}, {"date": "2023-12-22", "close": 91.85, "volume": 3463203.0}, {"date": "2023-12-26", "close": 92.79, "volume": 3275719.0}, {"date": "2023-12-27", "close": 92.77, "volume": 3525487.0}, {"date": "2023-12-28", "close": 93.24, "volume": 3249149.0}, {"date": "2023-12-29", "close": 93.81, "volume": 5342566.0}, {"date": "2024-01-02", "close": 93.28, "volume": 5273552.0}, {"date": "2024-01-03", "close": 91.7, "volume": 5337803.0}, {"date": "2024-01-04", "close": 92.78, "volume": 5328007.0}, {"date": "2024-01-05", "close": 91.71, "volume": 4533860.0}, {"date": "2024-01-08", "close": 92.82, "volume": 4716267.0}, {"date": "2024-01-09", "close": 93.08, "volume": 3609422.0}, {"date": "2024-01-10", "close": 94.14, "volume": 4653851.0}, {"date": "2024-01-11", "close": 95.25, "volume": 4288091.0}, {"date": "2024-01-12", "close": 95.03, "volume": 2958863.0}, {"date": "2024-01-16", "close": 95.87, "volume": 5972039.0}, {"date": "2024-01-17", "close": 94.39, "volume": 5530903.0}, {"date": "2024-01-18", "close": 94.75, "volume": 4390201.0}, {"date": "2024-01-19", "close": 95.5, "volume": 4138683.0}, {"date": "2024-01-22", "close": 95.13, "volume": 3974075.0}, {"date": "2024-01-23", "close": 95.06, "volume": 3387531.0}, {"date": "2024-01-24", "close": 94.95, "volume": 3438883.0}, {"date": "2024-01-25", "close": 95.51, "volume": 4326797.0}, {"date": "2024-01-26", "close": 96.38, "volume": 4163717.0}, {"date": "2024-01-29", "close": 96.41, "volume": 3636519.0}, {"date": "2024-01-30", "close": 96.82, "volume": 4112755.0}, {"date": "2024-01-31", "close": 94.91, "volume": 4967009.0}, {"date": "2024-02-01", "close": 97.06, "volume": 4608892.0}, {"date": "2024-02-02", "close": 97.51, "volume": 3973464.0}, {"date": "2024-02-05", "close": 96.65, "volume": 5466370.0}, {"date": "2024-02-06", "close": 97.1, "volume": 4410672.0}, {"date": "2024-02-07", "close": 97.83, "volume": 4641898.0}, {"date": "2024-02-08", "close": 98.36, "volume": 6246165.0}, {"date": "2024-02-09", "close": 98.75, "volume": 3488189.0}, {"date": "2024-02-12", "close": 98.08, "volume": 4062579.0}, {"date": "2024-02-13", "close": 97.96, "volume": 4190243.0}, {"date": "2024-02-14", "close": 97.17, "volume": 4765825.0}, {"date": "2024-02-15", "close": 97.94, "volume": 4802948.0}, {"date": "2024-02-16", "close": 98.04, "volume": 4470084.0}, {"date": "2024-02-20", "close": 97.36, "volume": 5591584.0}, {"date": "2024-02-21", "close": 98.17, "volume": 5690424.0}, {"date": "2024-02-22", "close": 99.11, "volume": 5463265.0}, {"date": "2024-02-23", "close": 99.38, "volume": 4581433.0}, {"date": "2024-02-26", "close": 99.23, "volume": 4688616.0}, {"date": "2024-02-27", "close": 100.52, "volume": 5436194.0}, {"date": "2024-02-28", "close": 101.1, "volume": 7555470.0}, {"date": "2024-02-29", "close": 99.14, "volume": 10568240.0}, {"date": "2024-03-01", "close": 98.51, "volume": 7110590.0}, {"date": "2024-03-04", "close": 97.94, "volume": 5319407.0}, {"date": "2024-03-05", "close": 97.39, "volume": 5982726.0}, {"date": "2024-03-06", "close": 96.4, "volume": 6421399.0}, {"date": "2024-03-07", "close": 95.76, "volume": 6760316.0}, {"date": "2024-03-08", "close": 95.91, "volume": 5372607.0}, {"date": "2024-03-11", "close": 96.47, "volume": 4185185.0}, {"date": "2024-03-12", "close": 97.22, "volume": 4130881.0}, {"date": "2024-03-13", "close": 98.06, "volume": 3919111.0}, {"date": "2024-03-14", "close": 98.63, "volume": 5858264.0}, {"date": "2024-03-15", "close": 97.55, "volume": 7609857.0}, {"date": "2024-03-18", "close": 96.22, "volume": 4780448.0}, {"date": "2024-03-19", "close": 98.42, "volume": 5573499.0}, {"date": "2024-03-20", "close": 98.88, "volume": 5825827.0}, {"date": "2024-03-21", "close": 99.18, "volume": 4961974.0}, {"date": "2024-03-22", "close": 99.48, "volume": 5138641.0}, {"date": "2024-03-25", "close": 98.18, "volume": 6915521.0}, {"date": "2024-03-26", "close": 99.3, "volume": 5256995.0}, {"date": "2024-03-27", "close": 101.08, "volume": 5461791.0}, {"date": "2024-03-28", "close": 101.42, "volume": 4778175.0}, {"date": "2024-04-01", "close": 99.7, "volume": 3731319.0}, {"date": "2024-04-02", "close": 99.47, "volume": 4350074.0}, {"date": "2024-04-03", "close": 97.28, "volume": 5036200.0}, {"date": "2024-04-04", "close": 95.75, "volume": 5660753.0}, {"date": "2024-04-05", "close": 96.81, "volume": 5866238.0}, {"date": "2024-04-08", "close": 96.23, "volume": 5390170.0}, {"date": "2024-04-09", "close": 97.1, "volume": 7992425.0}, {"date": "2024-04-10", "close": 96.28, "volume": 3910812.0}, {"date": "2024-04-11", "close": 95.86, "volume": 4845190.0}, {"date": "2024-04-12", "close": 94.42, "volume": 3951575.0}, {"date": "2024-04-15", "close": 92.98, "volume": 5194979.0}, {"date": "2024-04-16", "close": 93.38, "volume": 4063743.0}, {"date": "2024-04-17", "close": 93.13, "volume": 4768378.0}, {"date": "2024-04-18", "close": 92.66, "volume": 3290813.0}, {"date": "2024-04-19", "close": 93.36, "volume": 6043994.0}, {"date": "2024-04-22", "close": 94.08, "volume": 4114541.0}, {"date": "2024-04-23", "close": 94.5, "volume": 5843642.0}, {"date": "2024-04-24", "close": 95.28, "volume": 6897233.0}, {"date": "2024-04-25", "close": 96.42, "volume": 6248858.0}, {"date": "2024-04-26", "close": 96.36, "volume": 3748411.0}, {"date": "2024-04-29", "close": 94.87, "volume": 4682350.0}, {"date": "2024-04-30", "close": 94.09, "volume": 5117134.0}, {"date": "2024-05-01", "close": 93.82, "volume": 5363964.0}, {"date": "2024-05-02", "close": 94.91, "volume": 6314648.0}, {"date": "2024-05-03", "close": 95.11, "volume": 5894076.0}, {"date": "2024-05-06", "close": 97.45, "volume": 6229725.0}, {"date": "2024-05-07", "close": 97.92, "volume": 4749324.0}, {"date": "2024-05-08", "close": 98.5, "volume": 5814495.0}, {"date": "2024-05-09", "close": 98.91, "volume": 6000580.0}, {"date": "2024-05-10", "close": 98.81, "volume": 2906111.0}, {"date": "2024-05-13", "close": 98.75, "volume": 4146742.0}, {"date": "2024-05-14", "close": 99.04, "volume": 5709593.0}, {"date": "2024-05-15", "close": 98.48, "volume": 4246806.0}, {"date": "2024-05-16", "close": 98.92, "volume": 3592104.0}, {"date": "2024-05-17", "close": 100.29, "volume": 6467499.0}, {"date": "2024-05-20", "close": 97.79, "volume": 7054067.0}, {"date": "2024-05-21", "close": 97.7, "volume": 7664727.0}, {"date": "2024-05-22", "close": 101.12, "volume": 14857270.0}, {"date": "2024-05-23", "close": 100.16, "volume": 7430616.0}, {"date": "2024-05-24", "close": 102.14, "volume": 5625167.0}, {"date": "2024-05-28", "close": 101.42, "volume": 5090366.0}, {"date": "2024-05-29", "close": 101.44, "volume": 5367050.0}, {"date": "2024-05-30", "close": 103.37, "volume": 9088931.0}, {"date": "2024-05-31", "close": 103.1, "volume": 26987120.0}, {"date": "2024-06-03", "close": 105.44, "volume": 7160220.0}, {"date": "2024-06-04", "close": 105.87, "volume": 5068209.0}, {"date": "2024-06-05", "close": 107.79, "volume": 5377026.0}, {"date": "2024-06-06", "close": 106.93, "volume": 9230051.0}, {"date": "2024-06-07", "close": 107.44, "volume": 8043391.0}, {"date": "2024-06-10", "close": 107.32, "volume": 4502860.0}, {"date": "2024-06-11", "close": 107.08, "volume": 4010637.0}, {"date": "2024-06-12", "close": 107.09, "volume": 4297720.0}, {"date": "2024-06-13", "close": 108.26, "volume": 5636575.0}, {"date": "2024-06-14", "close": 108.5, "volume": 3698667.0}, {"date": "2024-06-17", "close": 110.22, "volume": 5444889.0}, {"date": "2024-06-18", "close": 110.26, "volume": 4869143.0}, {"date": "2024-06-20", "close": 110.38, "volume": 7622172.0}, {"date": "2024-06-21", "close": 111.01, "volume": 9238040.0}, {"date": "2024-06-24", "close": 111.05, "volume": 4657478.0}, {"date": "2024-06-25", "close": 110.67, "volume": 4070060.0}, {"date": "2024-06-26", "close": 110.54, "volume": 5966750.0}, {"date": "2024-06-27", "close": 110.55, "volume": 3377505.0}, {"date": "2024-06-28", "close": 110.1, "volume": 12781420.0}, {"date": "2024-07-01", "close": 110.58, "volume": 4546532.0}, {"date": "2024-07-02", "close": 110.2, "volume": 4955647.0}, {"date": "2024-07-03", "close": 110.39, "volume": 2277519.0}, {"date": "2024-07-05", "close": 111.64, "volume": 4408825.0}, {"date": "2024-07-08", "close": 112.21, "volume": 5074806.0}, {"date": "2024-07-09", "close": 112.15, "volume": 4328717.0}, {"date": "2024-07-10", "close": 112.97, "volume": 4240680.0}, {"date": "2024-07-11", "close": 113.94, "volume": 3520883.0}, {"date": "2024-07-12", "close": 114.3, "volume": 3865990.0}, {"date": "2024-07-15", "close": 113.81, "volume": 5555598.0}, {"date": "2024-07-16", "close": 115.02, "volume": 3659984.0}, {"date": "2024-07-17", "close": 113.97, "volume": 5012653.0}, {"date": "2024-07-18", "close": 113.03, "volume": 7285242.0}, {"date": "2024-07-19", "close": 111.75, "volume": 5722025.0}, {"date": "2024-07-22", "close": 113.21, "volume": 4764645.0}, {"date": "2024-07-23", "close": 113.42, "volume": 3203103.0}, {"date": "2024-07-24", "close": 111.25, "volume": 4755676.0}, {"date": "2024-07-25", "close": 111.27, "volume": 3570806.0}, {"date": "2024-07-26", "close": 111.83, "volume": 4958740.0}, {"date": "2024-07-29", "close": 112.56, "volume": 2579832.0}, {"date": "2024-07-30", "close": 113.24, "volume": 3104643.0}, {"date": "2024-07-31", "close": 113.02, "volume": 4360391.0}, {"date": "2024-08-01", "close": 113.66, "volume": 3131369.0}, {"date": "2024-08-02", "close": 113.14, "volume": 3369928.0}, {"date": "2024-08-05", "close": 108.89, "volume": 8563702.0}, {"date": "2024-08-06", "close": 109.41, "volume": 5045190.0}, {"date": "2024-08-07", "close": 107.93, "volume": 4856461.0}, {"date": "2024-08-08", "close": 109.92, "volume": 5158653.0}, {"date": "2024-08-09", "close": 110.7, "volume": 7202166.0}, {"date": "2024-08-12", "close": 111.39, "volume": 4437099.0}, {"date": "2024-08-13", "close": 111.04, "volume": 4675558.0}, {"date": "2024-08-14", "close": 109.08, "volume": 7077893.0}, {"date": "2024-08-15", "close": 111.48, "volume": 5625606.0}, {"date": "2024-08-16", "close": 111.45, "volume": 4656333.0}, {"date": "2024-08-19", "close": 112.49, "volume": 7163056.0}, {"date": "2024-08-20", "close": 113.31, "volume": 6750645.0}, {"date": "2024-08-21", "close": 120.23, "volume": 11343430.0}, {"date": "2024-08-22", "close": 119.0, "volume": 7843841.0}, {"date": "2024-08-23", "close": 119.47, "volume": 4523886.0}, {"date": "2024-08-26", "close": 120.13, "volume": 3939749.0}, {"date": "2024-08-27", "close": 120.06, "volume": 4680058.0}, {"date": "2024-08-28", "close": 119.28, "volume": 3906293.0}, {"date": "2024-08-29", "close": 117.37, "volume": 5055051.0}, {"date": "2024-08-30", "close": 117.27, "volume": 6369587.0}, {"date": "2024-09-03", "close": 117.54, "volume": 5657529.0}, {"date": "2024-09-04", "close": 117.52, "volume": 5540429.0}, {"date": "2024-09-05", "close": 118.01, "volume": 5387994.0}, {"date": "2024-09-06", "close": 115.62, "volume": 4827263.0}, {"date": "2024-09-09", "close": 117.07, "volume": 5752172.0}, {"date": "2024-09-10", "close": 117.83, "volume": 5160179.0}, {"date": "2024-09-11", "close": 117.85, "volume": 3561284.0}, {"date": "2024-09-12", "close": 118.22, "volume": 3287662.0}, {"date": "2024-09-13", "close": 119.81, "volume": 3961111.0}, {"date": "2024-09-16", "close": 119.61, "volume": 3392313.0}, {"date": "2024-09-17", "close": 117.84, "volume": 3880257.0}, {"date": "2024-09-18", "close": 117.25, "volume": 3183281.0}, {"date": "2024-09-19", "close": 118.29, "volume": 3186865.0}, {"date": "2024-09-20", "close": 117.93, "volume": 7024804.0}, {"date": "2024-09-23", "close": 117.13, "volume": 3511707.0}, {"date": "2024-09-24", "close": 117.65, "volume": 3354465.0}, {"date": "2024-09-25", "close": 118.13, "volume": 3743303.0}, {"date": "2024-09-26", "close": 118.08, "volume": 3797937.0}, {"date": "2024-09-27", "close": 117.5, "volume": 2998188.0}, {"date": "2024-09-30", "close": 117.54, "volume": 5351454.0}, {"date": "2024-10-01", "close": 116.64, "volume": 7888699.0}, {"date": "2024-10-02", "close": 116.45, "volume": 4315707.0}, {"date": "2024-10-03", "close": 115.06, "volume": 4851674.0}, {"date": "2024-10-04", "close": 114.69, "volume": 6480011.0}, {"date": "2024-10-07", "close": 112.13, "volume": 6345379.0}, {"date": "2024-10-08", "close": 113.45, "volume": 6289522.0}, {"date": "2024-10-09", "close": 113.98, "volume": 3970789.0}, {"date": "2024-10-10", "close": 112.59, "volume": 3453184.0}, {"date": "2024-10-11", "close": 113.73, "volume": 3865588.0}, {"date": "2024-10-14", "close": 115.24, "volume": 4697410.0}, {"date": "2024-10-15", "close": 116.76, "volume": 7378523.0}, {"date": "2024-10-16", "close": 117.4, "volume": 4688868.0}, {"date": "2024-10-17", "close": 117.48, "volume": 2934419.0}, {"date": "2024-10-18", "close": 117.71, "volume": 3478101.0}, {"date": "2024-10-21", "close": 115.66, "volume": 4495568.0}, {"date": "2024-10-22", "close": 115.19, "volume": 3900324.0}, {"date": "2024-10-23", "close": 114.22, "volume": 4156437.0}, {"date": "2024-10-24", "close": 114.2, "volume": 2847816.0}, {"date": "2024-10-25", "close": 113.82, "volume": 2686905.0}, {"date": "2024-10-28", "close": 114.17, "volume": 2798944.0}, {"date": "2024-10-29", "close": 114.11, "volume": 3576576.0}, {"date": "2024-10-30", "close": 112.95, "volume": 3763720.0}, {"date": "2024-10-31", "close": 113.03, "volume": 3874602.0}, {"date": "2024-11-01", "close": 112.39, "volume": 5067642.0}, {"date": "2024-11-04", "close": 112.69, "volume": 4006852.0}, {"date": "2024-11-05", "close": 113.75, "volume": 2962772.0}, {"date": "2024-11-06", "close": 115.63, "volume": 11891310.0}, {"date": "2024-11-07", "close": 116.85, "volume": 6897661.0}, {"date": "2024-11-08", "close": 117.83, "volume": 5785802.0}, {"date": "2024-11-11", "close": 118.06, "volume": 3537507.0}, {"date": "2024-11-12", "close": 119.85, "volume": 3943265.0}, {"date": "2024-11-13", "close": 121.13, "volume": 4510973.0}, {"date": "2024-11-14", "close": 119.91, "volume": 5581192.0}, {"date": "2024-11-15", "close": 119.97, "volume": 5103496.0}, {"date": "2024-11-18", "close": 119.67, "volume": 5137582.0}, {"date": "2024-11-19", "close": 119.56, "volume": 5794496.0}, {"date": "2024-11-20", "close": 119.74, "volume": 8990951.0}, {"date": "2024-11-21", "close": 119.77, "volume": 5204293.0}, {"date": "2024-11-22", "close": 121.47, "volume": 6398496.0}, {"date": "2024-11-25", "close": 124.79, "volume": 8925212.0}, {"date": "2024-11-26", "close": 126.2, "volume": 4724975.0}, {"date": "2024-11-27", "close": 126.36, "volume": 4491371.0}, {"date": "2024-11-29", "close": 125.69, "volume": 2846727.0}, {"date": "2024-12-02", "close": 126.19, "volume": 4819030.0}, {"date": "2024-12-03", "close": 124.75, "volume": 3916013.0}, {"date": "2024-12-04", "close": 125.5, "volume": 4785875.0}, {"date": "2024-12-05", "close": 125.92, "volume": 4768001.0}, {"date": "2024-12-06", "close": 126.09, "volume": 4064762.0}, {"date": "2024-12-09", "close": 125.9, "volume": 6245815.0}, {"date": "2024-12-10", "close": 127.2, "volume": 6185998.0}, {"date": "2024-12-11", "close": 126.81, "volume": 5440777.0}, {"date": "2024-12-12", "close": 126.42, "volume": 4727931.0}, {"date": "2024-12-13", "close": 124.85, "volume": 4595839.0}, {"date": "2024-12-16", "close": 123.72, "volume": 6990492.0}, {"date": "2024-12-17", "close": 123.06, "volume": 6813118.0}, {"date": "2024-12-18", "close": 121.24, "volume": 5808721.0}, {"date": "2024-12-19", "close": 121.2, "volume": 7979777.0}, {"date": "2024-12-20", "close": 122.0, "volume": 11714070.0}, {"date": "2024-12-23", "close": 121.77, "volume": 5436903.0}, {"date": "2024-12-24", "close": 123.49, "volume": 1476071.0}, {"date": "2024-12-26", "close": 125.01, "volume": 2893004.0}, {"date": "2024-12-27", "close": 123.94, "volume": 3471576.0}, {"date": "2024-12-30", "close": 121.09, "volume": 3976896.0}, {"date": "2024-12-31", "close": 120.81, "volume": 3600133.0}, {"date": "2025-01-02", "close": 121.15, "volume": 3424512.0}, {"date": "2025-01-03", "close": 120.73, "volume": 3897866.0}, {"date": "2025-01-06", "close": 120.88, "volume": 5963626.0}, {"date": "2025-01-07", "close": 120.14, "volume": 4500296.0}, {"date": "2025-01-08", "close": 121.65, "volume": 5219221.0}, {"date": "2025-01-10", "close": 120.06, "volume": 4355169.0}, {"date": "2025-01-13", "close": 119.89, "volume": 4603726.0}, {"date": "2025-01-14", "close": 119.24, "volume": 4652737.0}, {"date": "2025-01-15", "close": 119.11, "volume": 4906373.0}, {"date": "2025-01-16", "close": 121.38, "volume": 3840339.0}, {"date": "2025-01-17", "close": 121.85, "volume": 4752776.0}, {"date": "2025-01-21", "close": 123.3, "volume": 4859826.0}, {"date": "2025-01-22", "close": 122.57, "volume": 4256869.0}, {"date": "2025-01-23", "close": 122.6, "volume": 3821384.0}, {"date": "2025-01-24", "close": 122.73, "volume": 4470338.0}, {"date": "2025-01-27", "close": 124.9, "volume": 4734044.0}, {"date": "2025-01-28", "close": 124.34, "volume": 3350890.0}, {"date": "2025-01-29", "close": 124.21, "volume": 3930494.0}, {"date": "2025-01-30", "close": 126.09, "volume": 4334419.0}, {"date": "2025-01-31", "close": 124.79, "volume": 3268517.0}, {"date": "2025-02-03", "close": 124.31, "volume": 5635928.0}, {"date": "2025-02-04", "close": 125.14, "volume": 5804971.0}, {"date": "2025-02-05", "close": 125.51, "volume": 4381634.0}, {"date": "2025-02-06", "close": 126.16, "volume": 4769296.0}, {"date": "2025-02-07", "close": 124.69, "volume": 3216708.0}, {"date": "2025-02-10", "close": 124.97, "volume": 3765069.0}, {"date": "2025-02-11", "close": 124.68, "volume": 2571409.0}, {"date": "2025-02-12", "close": 124.41, "volume": 3453302.0}, {"date": "2025-02-13", "close": 125.85, "volume": 2885786.0}, {"date": "2025-02-14", "close": 124.34, "volume": 4193114.0}, {"date": "2025-02-18", "close": 123.83, "volume": 5121424.0}, {"date": "2025-02-19", "close": 123.42, "volume": 3678764.0}, {"date": "2025-02-20", "close": 122.98, "volume": 4663116.0}, {"date": "2025-02-21", "close": 121.11, "volume": 5692805.0}, {"date": "2025-02-24", "close": 121.47, "volume": 5292974.0}, {"date": "2025-02-25", "close": 122.7, "volume": 6373494.0}, {"date": "2025-02-26", "close": 124.89, "volume": 7545178.0}, {"date": "2025-02-27", "close": 123.49, "volume": 5259568.0}, {"date": "2025-02-28", "close": 124.76, "volume": 6043215.0}, {"date": "2025-03-03", "close": 123.54, "volume": 4817534.0}, {"date": "2025-03-04", "close": 121.74, "volume": 6264277.0}, {"date": "2025-03-05", "close": 123.04, "volume": 6705325.0}, {"date": "2025-03-06", "close": 120.65, "volume": 4834084.0}, {"date": "2025-03-07", "close": 119.27, "volume": 6230165.0}, {"date": "2025-03-10", "close": 117.61, "volume": 5952173.0}, {"date": "2025-03-11", "close": 116.12, "volume": 6518912.0}, {"date": "2025-03-12", "close": 115.34, "volume": 4063712.0}, {"date": "2025-03-13", "close": 112.81, "volume": 6018640.0}, {"date": "2025-03-14", "close": 113.26, "volume": 6410998.0}, {"date": "2025-03-17", "close": 114.52, "volume": 4358576.0}, {"date": "2025-03-18", "close": 115.26, "volume": 5874464.0}, {"date": "2025-03-19", "close": 117.86, "volume": 6838395.0}, {"date": "2025-03-20", "close": 116.25, "volume": 6841619.0}, {"date": "2025-03-21", "close": 116.12, "volume": 7151072.0}, {"date": "2025-03-24", "close": 119.6, "volume": 4315214.0}, {"date": "2025-03-25", "close": 119.88, "volume": 4134693.0}, {"date": "2025-03-26", "close": 119.7, "volume": 3005490.0}, {"date": "2025-03-27", "close": 120.57, "volume": 4003416.0}, {"date": "2025-03-28", "close": 118.21, "volume": 3742427.0}, {"date": "2025-03-31", "close": 121.8, "volume": 6828946.0}, {"date": "2025-04-01", "close": 122.72, "volume": 4782143.0}, {"date": "2025-04-02", "close": 124.93, "volume": 5001988.0}, {"date": "2025-04-03", "close": 125.43, "volume": 11388110.0}, {"date": "2025-04-04", "close": 122.16, "volume": 12963990.0}, {"date": "2025-04-07", "close": 119.13, "volume": 12898490.0}, {"date": "2025-04-08", "close": 120.03, "volume": 10926030.0}, {"date": "2025-04-09", "close": 126.05, "volume": 12134380.0}, {"date": "2025-04-10", "close": 127.47, "volume": 7583238.0}, {"date": "2025-04-11", "close": 128.15, "volume": 6935531.0}, {"date": "2025-04-14", "close": 130.6, "volume": 7093483.0}, {"date": "2025-04-15", "close": 128.5, "volume": 5020853.0}, {"date": "2025-04-16", "close": 126.31, "volume": 5569724.0}, {"date": "2025-04-17", "close": 127.62, "volume": 5555222.0}, {"date": "2025-04-21", "close": 123.98, "volume": 4946593.0}, {"date": "2025-04-22", "close": 125.71, "volume": 4989297.0}, {"date": "2025-04-23", "close": 125.5, "volume": 5613021.0}, {"date": "2025-04-24", "close": 126.5, "volume": 4626181.0}, {"date": "2025-04-25", "close": 126.56, "volume": 4205902.0}, {"date": "2025-04-28", "close": 127.13, "volume": 3573437.0}, {"date": "2025-04-29", "close": 128.03, "volume": 3887004.0}, {"date": "2025-04-30", "close": 128.68, "volume": 5685804.0}, {"date": "2025-05-01", "close": 127.63, "volume": 4585514.0}, {"date": "2025-05-02", "close": 129.21, "volume": 4720798.0}, {"date": "2025-05-05", "close": 128.94, "volume": 4869826.0}, {"date": "2025-05-06", "close": 128.46, "volume": 3472139.0}, {"date": "2025-05-07", "close": 128.65, "volume": 5967740.0}, {"date": "2025-05-08", "close": 128.09, "volume": 4443710.0}, {"date": "2025-05-09", "close": 128.1, "volume": 4131533.0}, {"date": "2025-05-12", "close": 131.49, "volume": 4810642.0}, {"date": "2025-05-13", "close": 130.82, "volume": 5471954.0}, {"date": "2025-05-14", "close": 131.25, "volume": 5763519.0}, {"date": "2025-05-15", "close": 133.04, "volume": 4846669.0}, {"date": "2025-05-16", "close": 133.34, "volume": 4874422.0}, {"date": "2025-05-19", "close": 135.03, "volume": 5118885.0}, {"date": "2025-05-20", "close": 134.93, "volume": 7061093.0}, {"date": "2025-05-21", "close": 131.03, "volume": 12025570.0}, {"date": "2025-05-22", "close": 129.58, "volume": 5341818.0}, {"date": "2025-05-23", "close": 125.7, "volume": 8787050.0}, {"date": "2025-05-27", "close": 127.96, "volume": 7198158.0}, {"date": "2025-05-28", "close": 126.22, "volume": 4344776.0}, {"date": "2025-05-29", "close": 127.07, "volume": 6410908.0}, {"date": "2025-05-30", "close": 126.9, "volume": 9365166.0}, {"date": "2025-06-02", "close": 128.43, "volume": 6270989.0}, {"date": "2025-06-03", "close": 128.12, "volume": 5132559.0}, {"date": "2025-06-04", "close": 128.07, "volume": 4437320.0}, {"date": "2025-06-05", "close": 127.37, "volume": 4693663.0}, {"date": "2025-06-06", "close": 128.45, "volume": 4612870.0}, {"date": "2025-06-09", "close": 126.35, "volume": 4755003.0}, {"date": "2025-06-10", "close": 126.04, "volume": 4684992.0}, {"date": "2025-06-11", "close": 124.53, "volume": 4146157.0}, {"date": "2025-06-12", "close": 124.46, "volume": 4087897.0}, {"date": "2025-06-13", "close": 123.91, "volume": 3786976.0}, {"date": "2025-06-16", "close": 124.27, "volume": 4930204.0}, {"date": "2025-06-17", "close": 123.01, "volume": 4264617.0}, {"date": "2025-06-18", "close": 122.54, "volume": 4924817.0}, {"date": "2025-06-20", "close": 123.5, "volume": 6729669.0}, {"date": "2025-06-23", "close": 124.76, "volume": 4073068.0}, {"date": "2025-06-24", "close": 124.6, "volume": 4546246.0}, {"date": "2025-06-25", "close": 122.48, "volume": 4669739.0}, {"date": "2025-06-26", "close": 122.14, "volume": 8415076.0}, {"date": "2025-06-27", "close": 123.38, "volume": 9786277.0}, {"date": "2025-06-30", "close": 123.49, "volume": 6228031.0}, {"date": "2025-07-01", "close": 125.16, "volume": 5126182.0}, {"date": "2025-07-02", "close": 125.31, "volume": 4790567.0}, {"date": "2025-07-03", "close": 125.86, "volume": 2986646.0}, {"date": "2025-07-07", "close": 125.17, "volume": 3945047.0}, {"date": "2025-07-08", "close": 125.26, "volume": 5683325.0}, {"date": "2025-07-09", "close": 125.45, "volume": 3818359.0}, {"date": "2025-07-10", "close": 124.16, "volume": 5051203.0}, {"date": "2025-07-11", "close": 123.71, "volume": 4146140.0}, {"date": "2025-07-14", "close": 123.56, "volume": 4651235.0}, {"date": "2025-07-15", "close": 121.74, "volume": 4720512.0}, {"date": "2025-07-16", "close": 121.35, "volume": 6152040.0}, {"date": "2025-07-17", "close": 122.17, "volume": 3828349.0}, {"date": "2025-07-18", "close": 122.17, "volume": 3464578.0}, {"date": "2025-07-21", "close": 124.94, "volume": 4722225.0}, {"date": "2025-07-22", "close": 125.6, "volume": 4284929.0}, {"date": "2025-07-23", "close": 126.36, "volume": 4367663.0}, {"date": "2025-07-24", "close": 126.26, "volume": 4722811.0}, {"date": "2025-07-25", "close": 126.44, "volume": 5143326.0}, {"date": "2025-07-28", "close": 125.39, "volume": 6114609.0}, {"date": "2025-07-29", "close": 126.37, "volume": 5543462.0}, {"date": "2025-07-30", "close": 125.81, "volume": 3193317.0}, {"date": "2025-07-31", "close": 124.53, "volume": 4652988.0}, {"date": "2025-08-01", "close": 126.0, "volume": 4855593.0}, {"date": "2025-08-04", "close": 129.22, "volume": 4807802.0}, {"date": "2025-08-05", "close": 128.77, "volume": 5178507.0}, {"date": "2025-08-06", "close": 132.1, "volume": 4839543.0}, {"date": "2025-08-07", "close": 131.98, "volume": 6154837.0}, {"date": "2025-08-08", "close": 131.37, "volume": 4629746.0}, {"date": "2025-08-11", "close": 132.4, "volume": 3304220.0}, {"date": "2025-08-12", "close": 133.39, "volume": 4284878.0}, {"date": "2025-08-13", "close": 134.1, "volume": 5594084.0}, {"date": "2025-08-14", "close": 132.95, "volume": 3763283.0}, {"date": "2025-08-15", "close": 132.62, "volume": 4796194.0}, {"date": "2025-08-18", "close": 133.06, "volume": 6225921.0}, {"date": "2025-08-19", "close": 134.62, "volume": 6727275.0}, {"date": "2025-08-20", "close": 138.27, "volume": 13223170.0}, {"date": "2025-08-21", "close": 137.51, "volume": 7054329.0}, {"date": "2025-08-22", "close": 136.54, "volume": 5776666.0}, {"date": "2025-08-25", "close": 135.5, "volume": 4734604.0}, {"date": "2025-08-26", "close": 136.68, "volume": 6531555.0}, {"date": "2025-08-27", "close": 137.23, "volume": 4521962.0}, {"date": "2025-08-28", "close": 137.12, "volume": 5139011.0}, {"date": "2025-08-29", "close": 136.61, "volume": 4118560.0}, {"date": "2025-09-02", "close": 138.57, "volume": 5282939.0}, {"date": "2025-09-03", "close": 139.47, "volume": 4799064.0}, {"date": "2025-09-04", "close": 141.02, "volume": 4172463.0}, {"date": "2025-09-05", "close": 139.26, "volume": 6735961.0}, {"date": "2025-09-08", "close": 140.84, "volume": 4801504.0}, {"date": "2025-09-09", "close": 139.97, "volume": 3453325.0}, {"date": "2025-09-10", "close": 139.86, "volume": 3573599.0}, {"date": "2025-09-11", "close": 140.83, "volume": 5197897.0}, {"date": "2025-09-12", "close": 139.48, "volume": 5173257.0}, {"date": "2025-09-15", "close": 141.17, "volume": 4186780.0}, {"date": "2025-09-16", "close": 139.55, "volume": 3786539.0}, {"date": "2025-09-17", "close": 140.04, "volume": 4617144.0}, {"date": "2025-09-18", "close": 139.93, "volume": 4794889.0}, {"date": "2025-09-19", "close": 139.78, "volume": 7503971.0}, {"date": "2025-09-22", "close": 139.41, "volume": 3683346.0}, {"date": "2025-09-23", "close": 139.72, "volume": 3308555.0}, {"date": "2025-09-24", "close": 140.44, "volume": 5027665.0}, {"date": "2025-09-25", "close": 141.46, "volume": 4119956.0}, {"date": "2025-09-26", "close": 143.09, "volume": 4224433.0}, {"date": "2025-09-29", "close": 143.52, "volume": 4260517.0}, {"date": "2025-09-30", "close": 144.54, "volume": 6435854.0}, {"date": "2025-10-01", "close": 144.32, "volume": 6703906.0}, {"date": "2025-10-02", "close": 142.49, "volume": 4449477.0}, {"date": "2025-10-03", "close": 141.33, "volume": 2994107.0}, {"date": "2025-10-06", "close": 143.11, "volume": 6309617.0}, {"date": "2025-10-07", "close": 142.66, "volume": 6700979.0}, {"date": "2025-10-08", "close": 140.71, "volume": 5158356.0}, {"date": "2025-10-09", "close": 138.56, "volume": 3750950.0}, {"date": "2025-10-10", "close": 140.38, "volume": 4261186.0}, {"date": "2025-10-13", "close": 141.39, "volume": 4144525.0}, {"date": "2025-10-14", "close": 144.1, "volume": 4431860.0}, {"date": "2025-10-15", "close": 145.16, "volume": 5397683.0}, {"date": "2025-10-16", "close": 142.55, "volume": 3400159.0}, {"date": "2025-10-17", "close": 143.84, "volume": 4003151.0}, {"date": "2025-10-20", "close": 143.33, "volume": 3321720.0}, {"date": "2025-10-21", "close": 143.91, "volume": 3887067.0}, {"date": "2025-10-22", "close": 143.06, "volume": 3800206.0}, {"date": "2025-10-23", "close": 142.4, "volume": 5072531.0}, {"date": "2025-10-24", "close": 141.91, "volume": 3442649.0}, {"date": "2025-10-27", "close": 143.27, "volume": 3775393.0}, {"date": "2025-10-28", "close": 144.03, "volume": 3628546.0}, {"date": "2025-10-29", "close": 141.69, "volume": 4383445.0}, {"date": "2025-10-30", "close": 142.29, "volume": 4168649.0}, {"date": "2025-10-31", "close": 140.14, "volume": 4877357.0}, {"date": "2025-11-03", "close": 140.41, "volume": 5195811.0}, {"date": "2025-11-04", "close": 142.05, "volume": 4473334.0}, {"date": "2025-11-05", "close": 143.7, "volume": 6335899.0}, {"date": "2025-11-06", "close": 143.77, "volume": 5554622.0}, {"date": "2025-11-07", "close": 144.61, "volume": 5638040.0}, {"date": "2025-11-10", "close": 146.72, "volume": 4056387.0}, {"date": "2025-11-11", "close": 146.16, "volume": 2980366.0}, {"date": "2025-11-12", "close": 147.63, "volume": 5826819.0}, {"date": "2025-11-13", "close": 146.4, "volume": 3879574.0}, {"date": "2025-11-14", "close": 146.08, "volume": 4774730.0}, {"date": "2025-11-17", "close": 145.18, "volume": 10612520.0}, {"date": "2025-11-18", "close": 145.58, "volume": 10007700.0}, {"date": "2025-11-19", "close": 145.81, "volume": 8563302.0}, {"date": "2025-11-20", "close": 148.07, "volume": 9023901.0}, {"date": "2025-11-21", "close": 151.43, "volume": 10087070.0}, {"date": "2025-11-24", "close": 148.86, "volume": 13003620.0}, {"date": "2025-11-25", "close": 152.39, "volume": 5639285.0}, {"date": "2025-11-26", "close": 153.13, "volume": 4373634.0}, {"date": "2025-11-28", "close": 151.92, "volume": 2496217.0}, {"date": "2025-12-01", "close": 151.13, "volume": 4598227.0}, {"date": "2025-12-02", "close": 150.02, "volume": 5336569.0}, {"date": "2025-12-03", "close": 150.06, "volume": 4517048.0}, {"date": "2025-12-04", "close": 150.3, "volume": 4075490.0}, {"date": "2025-12-05", "close": 153.28, "volume": 6075285.0}, {"date": "2025-12-08", "close": 153.72, "volume": 5633519.0}, {"date": "2025-12-09", "close": 153.68, "volume": 5108851.0}, {"date": "2025-12-10", "close": 155.67, "volume": 6249597.0}, {"date": "2025-12-11", "close": 155.58, "volume": 4444633.0}, {"date": "2025-12-12", "close": 156.14, "volume": 4431231.0}, {"date": "2025-12-15", "close": 156.71, "volume": 5709918.0}, {"date": "2025-12-16", "close": 155.09, "volume": 4658889.0}, {"date": "2025-12-17", "close": 155.66, "volume": 3846017.0}, {"date": "2025-12-18", "close": 154.88, "volume": 5513236.0}, {"date": "2025-12-19", "close": 154.6, "volume": 9331042.0}, {"date": "2025-12-22", "close": 156.58, "volume": 3602956.0}, {"date": "2025-12-23", "close": 155.92, "volume": 2794071.0}, {"date": "2025-12-24", "close": 157.29, "volume": 1402655.0}, {"date": "2025-12-26", "close": 157.11, "volume": 1688210.0}, {"date": "2025-12-29", "close": 156.47, "volume": 3214874.0}, {"date": "2025-12-30", "close": 155.35, "volume": 2848109.0}, {"date": "2025-12-31", "close": 153.61, "volume": 3040729.0}, {"date": "2026-01-02", "close": 154.28, "volume": 4064927.0}, {"date": "2026-01-05", "close": 153.84, "volume": 5027281.0}, {"date": "2026-01-06", "close": 153.92, "volume": 5327958.0}, {"date": "2026-01-07", "close": 154.04, "volume": 5681817.0}, {"date": "2026-01-08", "close": 158.25, "volume": 5950278.0}, {"date": "2026-01-09", "close": 157.81, "volume": 4487958.0}, {"date": "2026-01-12", "close": 157.1, "volume": 5529903.0}, {"date": "2026-01-13", "close": 158.14, "volume": 4104421.0}, {"date": "2026-01-14", "close": 155.13, "volume": 5371224.0}, {"date": "2026-01-15", "close": 156.16, "volume": 4105767.0}, {"date": "2026-01-16", "close": 157.38, "volume": 6269950.0}, {"date": "2026-01-20", "close": 156.08, "volume": 5887936.0}, {"date": "2026-01-21", "close": 155.85, "volume": 5511881.0}, {"date": "2026-01-22", "close": 153.42, "volume": 5808313.0}, {"date": "2026-01-23", "close": 153.24, "volume": 5651590.0}, {"date": "2026-01-26", "close": 150.08, "volume": 8152486.0}, {"date": "2026-01-27", "close": 148.01, "volume": 7094004.0}, {"date": "2026-01-28", "close": 147.79, "volume": 6424549.0}, {"date": "2026-01-29", "close": 147.47, "volume": 5950639.0}, {"date": "2026-01-30", "close": 149.81, "volume": 6016035.0}, {"date": "2026-02-02", "close": 150.17, "volume": 8782199.0}, {"date": "2026-02-03", "close": 152.07, "volume": 5637588.0}, {"date": "2026-02-04", "close": 153.94, "volume": 6879446.0}, {"date": "2026-02-05", "close": 155.4, "volume": 7474697.0}, {"date": "2026-02-06", "close": 155.86, "volume": 4708111.0}, {"date": "2026-02-09", "close": 156.24, "volume": 4337870.0}, {"date": "2026-02-10", "close": 153.29, "volume": 4519524.0}, {"date": "2026-02-11", "close": 150.75, "volume": 5469366.0}, {"date": "2026-02-12", "close": 154.18, "volume": 6172480.0}, {"date": "2026-02-13", "close": 154.46, "volume": 3754731.0}, {"date": "2026-02-17", "close": 156.97, "volume": 5507039.0}, {"date": "2026-02-18", "close": 157.23, "volume": 2944263.0}, {"date": "2026-02-19", "close": 156.51, "volume": 3933255.0}, {"date": "2026-02-20", "close": 158.23, "volume": 5643404.0}, {"date": "2026-02-23", "close": 157.69, "volume": 5709973.0}, {"date": "2026-02-24", "close": 157.66, "volume": 5280865.0}, {"date": "2026-02-25", "close": 155.82, "volume": 8041999.0}, {"date": "2026-02-26", "close": 158.69, "volume": 5987731.0}, {"date": "2026-02-27", "close": 161.66, "volume": 7099912.0}, {"date": "2026-03-02", "close": 159.94, "volume": 4924721.0}, {"date": "2026-03-03", "close": 159.71, "volume": 5060111.0}, {"date": "2026-03-04", "close": 161.73, "volume": 4741352.0}, {"date": "2026-03-05", "close": 160.93, "volume": 6536315.0}, {"date": "2026-03-06", "close": 159.33, "volume": 5923379.0}, {"date": "2026-03-09", "close": 158.14, "volume": 4620642.0}, {"date": "2026-03-10", "close": 159.53, "volume": 5804666.0}, {"date": "2026-03-11", "close": 157.88, "volume": 3977997.0}, {"date": "2026-03-12", "close": 155.79, "volume": 3664601.0}, {"date": "2026-03-13", "close": 155.43, "volume": 3123589.0}, {"date": "2026-03-16", "close": 156.02, "volume": 4384767.0}, {"date": "2026-03-17", "close": 155.38, "volume": 3861650.0}, {"date": "2026-03-18", "close": 152.87, "volume": 3103525.0}, {"date": "2026-03-19", "close": 154.68, "volume": 3889260.0}, {"date": "2026-03-20", "close": 154.98, "volume": 7321785.0}, {"date": "2026-03-23", "close": 156.5, "volume": 4577134.0}, {"date": "2026-03-24", "close": 158.38, "volume": 4380270.0}, {"date": "2026-03-25", "close": 159.74, "volume": 3606823.0}, {"date": "2026-03-26", "close": 157.57, "volume": 4156796.0}, {"date": "2026-03-27", "close": 155.12, "volume": 4319108.0}, {"date": "2026-03-30", "close": 155.79, "volume": 3868277.0}, {"date": "2026-03-31", "close": 159.7, "volume": 4199539.0}, {"date": "2026-04-01", "close": 162.03, "volume": 4004122.0}, {"date": "2026-04-02", "close": 161.29, "volume": 3856703.0}, {"date": "2026-04-06", "close": 161.82, "volume": 3698265.0}, {"date": "2026-04-07", "close": 157.58, "volume": 4308616.0}, {"date": "2026-04-08", "close": 161.64, "volume": 4938036.0}, {"date": "2026-04-09", "close": 165.0, "volume": 5593411.0}, {"date": "2026-04-10", "close": 161.6, "volume": 3559814.0}, {"date": "2026-04-13", "close": 159.33, "volume": 5208351.0}, {"date": "2026-04-14", "close": 160.28, "volume": 4537985.0}, {"date": "2026-04-15", "close": 160.23, "volume": 3366720.0}, {"date": "2026-04-16", "close": 157.48, "volume": 3956539.0}, {"date": "2026-04-17", "close": 160.68, "volume": 5190396.0}, {"date": "2026-04-20", "close": 159.69, "volume": 4062245.0}, {"date": "2026-04-21", "close": 159.25, "volume": 3236810.0}, {"date": "2026-04-22", "close": 158.47, "volume": 2582138.0}, {"date": "2026-04-23", "close": 158.35, "volume": 3179496.0}, {"date": "2026-04-24", "close": 157.03, "volume": 3981438.0}, {"date": "2026-04-27", "close": 157.48, "volume": 3799883.0}, {"date": "2026-04-28", "close": 157.2, "volume": 2840960.0}, {"date": "2026-04-29", "close": 156.07, "volume": 3545822.0}, {"date": "2026-04-30", "close": 156.75, "volume": 4613243.0}, {"date": "2026-05-01", "close": 156.83, "volume": 4125937.0}, {"date": "2026-05-04", "close": 154.64, "volume": 4047320.0}, {"date": "2026-05-05", "close": 154.96, "volume": 6109088.0}, {"date": "2026-05-06", "close": 155.45, "volume": 7664972.0}, {"date": "2026-05-07", "close": 154.48, "volume": 4674186.0}, {"date": "2026-05-08", "close": 153.36, "volume": 4908387.0}, {"date": "2026-05-11", "close": 148.91, "volume": 5770538.0}, {"date": "2026-05-12", "close": 150.26, "volume": 5318170.0}, {"date": "2026-05-13", "close": 147.03, "volume": 6416530.0}, {"date": "2026-05-14", "close": 147.35, "volume": 7764806.0}, {"date": "2026-05-15", "close": 147.43, "volume": 8988078.0}, {"date": "2026-05-18", "close": 150.25, "volume": 6911725.0}, {"date": "2026-05-19", "close": 150.68, "volume": 8732568.0}, {"date": "2026-05-20", "close": 159.21, "volume": 9371837.0}, {"date": "2026-05-21", "close": 157.46, "volume": 5854975.0}, {"date": "2026-05-22", "close": 158.27, "volume": 4845113.0}, {"date": "2026-05-26", "close": 158.97, "volume": 4721978.0}, {"date": "2026-05-27", "close": 157.01, "volume": 5632856.0}, {"date": "2026-05-28", "close": 154.89, "volume": 7647891.0}, {"date": "2026-05-29", "close": 154.75, "volume": 12110110.0}, {"date": "2026-06-01", "close": 152.75, "volume": 5893169.0}, {"date": "2026-06-02", "close": 153.69, "volume": 5004158.0}, {"date": "2026-06-03", "close": 157.9, "volume": 5865088.0}, {"date": "2026-06-04", "close": 158.63, "volume": 5847473.0}, {"date": "2026-06-05", "close": 160.71, "volume": 4867078.0}, {"date": "2026-06-08", "close": 159.75, "volume": 7124074.0}, {"date": "2026-06-09", "close": 164.87, "volume": 5663348.0}, {"date": "2026-06-10", "close": 167.66, "volume": 7141920.0}, {"date": "2026-06-11", "close": 168.34, "volume": 6984174.0}, {"date": "2026-06-12", "close": 168.41, "volume": 4875492.0}, {"date": "2026-06-15", "close": 167.33, "volume": 5819667.0}, {"date": "2026-06-16", "close": 166.32, "volume": 5175078.0}, {"date": "2026-06-17", "close": 164.13, "volume": 4496836.0}, {"date": "2026-06-18", "close": 163.81, "volume": 9069831.0}, {"date": "2026-06-22", "close": 164.17, "volume": 5211654.0}, {"date": "2026-06-23", "close": 164.35, "volume": 4903295.0}, {"date": "2026-06-24", "close": 165.17, "volume": 4662426.0}, {"date": "2026-06-25", "close": 155.19, "volume": 8561527.0}, {"date": "2026-06-26", "close": 155.43, "volume": 13745370.0}, {"date": "2026-06-29", "close": 151.23, "volume": 7586044.0}, {"date": "2026-06-30", "close": 151.5, "volume": 6785780.0}, {"date": "2026-07-01", "close": 151.35, "volume": 5047693.0}, {"date": "2026-07-02", "close": 154.26, "volume": 4919509.0}, {"date": "2026-07-06", "close": 151.31, "volume": 5757999.0}, {"date": "2026-07-07", "close": 154.11, "volume": 5301948.0}, {"date": "2026-07-08", "close": 152.79, "volume": 4624754.0}, {"date": "2026-07-09", "close": 150.9, "volume": 6048754.0}, {"date": "2026-07-10", "close": 151.34, "volume": 4169033.0}, {"date": "2026-07-13", "close": 150.53, "volume": 3644874.0}, {"date": "2026-07-14", "close": 150.34, "volume": 4990577.0}, {"date": "2026-07-15", "close": 150.97, "volume": 6550238.0}, {"date": "2026-07-16", "close": 154.79, "volume": 4557477.0}, {"date": "2026-07-17", "close": 154.46, "volume": 6185138.0}, {"date": "2026-07-20", "close": 155.7, "volume": 4979217.0}, {"date": "2026-07-21", "close": 155.05, "volume": 4737464.0}, {"date": "2026-07-22", "close": 155.41, "volume": 4887899.0}, {"date": "2026-07-23", "close": 153.48, "volume": 3339650.0}, {"date": "2026-07-24", "close": 154.22, "volume": 4249481.0}, {"date": "2026-07-27", "close": 156.38, "volume": 4309390.0}, {"date": "2026-07-28", "close": 160.8, "volume": 5852020.0}, {"date": "2026-07-29", "close": 161.63, "volume": 3961827.0}, {"date": "2026-07-30", "close": 159.26, "volume": 6297982.0}, {"date": "2026-07-31", "close": 157.34, "volume": 3766684.0}, {"date": "2026-08-03", "close": 157.5, "volume": 4549800.0}, {"date": "2026-08-04", "close": 157.55, "volume": 7351575.0}, {"date": "2026-08-05", "close": 159.92, "volume": 6045062.0}, {"date": "2026-08-06", "close": 162.06, "volume": 6853843.0}, {"date": "2026-08-07", "close": 161.36, "volume": 4722540.0}], "refreshing": true}