{"ticker": "UL", "overview": {"cik": "217410", "ticker": "UL", "name": "UNILEVER PLC", "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "", "sic": "2840", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007194", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007138", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0000217410-26-000057", "price_sensitive": true}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0000217410-26-000055", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015711", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015710", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015708", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000053", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000051", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000049", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000047", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000045", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000042", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006503", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0000217410-26-000040", "price_sensitive": true}, {"form": "425", "date": "2026-06-02", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-011912", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000217410-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "PUBLICATION OF INFORMATION MEMORANDUM", "accession": "0001654954-26-004985", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "RESULT OF AGM", "accession": "0001654954-26-004811", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004383", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004262", "price_sensitive": true}, {"form": "425", "date": "2026-05-01", "title": "FILING UNDER THE SECURITIES ACT RULE 425", "accession": "0001999371-26-009634", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0000217410-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "SHARE BUY-BACK PROGRAMME", "accession": "0001654954-26-004088", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-003717", "price_sensitive": true}]}, "description": "UNILEVER PLC trades as UL on the NYSE, classified under Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics (SIC 2840). Privy Trades holds 34 insider filings for the company. The most recent filing on record is dated 25 September 2025.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UL", "has_prices": true, "as_of": "2026-08-07", "last": 62.96, "prev_close": 63.66, "change": -0.6999999999999957, "change_pct": -0.010995915802701787, "session_volume": 2743244.0, "vwap_5": 63.84009105832356, "vwap_20": 63.573613279076795, "vwap_60": 60.363720374562114, "vwap_250": 62.80113560465744, "high_52w": 74.59, "low_52w": 55.05, "avg_volume_20": 5049530.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20032129-T89", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Unilever PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581204}, {"id": "HOUSE-2025-20032129-T88", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Unilever PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601364}, {"id": "HOUSE-2025-20030932-T126", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Unilever PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "HOUSE-2025-20030891-T623", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Unilever PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674804}, {"id": "HOUSE-2025-20030891-T622", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Unilever PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2025-20030891-T621", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "O: Charles Schwab Brokerage Account 548\nSP Unilever PLC Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "HOUSE-2025-20030146-T99", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "25$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nUnilever PLC Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman files a buy in UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877844}, {"id": "HOUSE-2024-20025719-T123", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nUnilever PLC Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James trims UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311284}, {"id": "SENATE-0383f79874f7466c8ecc2cd1873526eb-3", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever Plc ADR", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350164}, {"id": "SENATE-2a995961ea874b8c8387790256d6a672-0", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever Plc ADR", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2a995961-ea87-4b8c-8387-790256d6a672/", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376084}, {"id": "HOUSE-2024-20024580-T5", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "art of my spouse's retirement portfolio.\nSP Unilever PLC Common Stock", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "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. Earl Blumenauer dumps UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024580.pdf", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432244}, {"id": "HOUSE-2024-20025719-T122", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nUnilever PLC Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James files a buy in UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567604}, {"id": "HOUSE-2023-20023404-T468", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "w\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nUnilever PLC", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads UL ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744724}, {"id": "HOUSE-2023-20022480-T106", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "w\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nUnilever PLC", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936244}, {"id": "HOUSE-2023-20022407-T116", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "S O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nUnilever PLC", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman buys UL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001044}, {"id": "HOUSE-2022-20020786-T52", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Unilever PLC", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415764}, {"id": "HOUSE-2022-20020786-T51", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Unilever PLC", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps UL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417204}, {"id": "SENATE-ae6a139038834d8fae47e8d20f20e043-0", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever PLC Common Stock", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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. Susan M Collins sells UL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515124}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-70", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "The Unilever Group Option Type: Put Strike price: $55.00 Expires: 08/21/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (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. Kelly Loeffler buys UL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456884}, {"id": "SENATE-07b4e54309784d5187d4bc4bbe63a1fc-4", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "The Unilever Group Option Type: Put Strike price: $55.00 Expires: 08/21/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler trims UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/", "trade_date": "2020-01-14", "timestamp": "2020-01-14", "mins": 3577844}, {"id": "SENATE-d1798081ddcc48fda599ceb60730a02d-4", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "The Unilever Group Option Type: Put Strike price: $55.00 Expires: 08/21/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler trims UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/", "trade_date": "2020-01-14", "timestamp": "2020-01-14", "mins": 3577844}, {"id": "SENATE-8b915201811640279b768595ec4ffd85-4", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "The Unilever Group Option Type: Put Strike price: $55.00 Expires: 08/21/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler trims UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/", "trade_date": "2020-01-14", "timestamp": "2020-01-14", "mins": 3577844}, {"id": "SENATE-0ec025780c474faca16ce12dd55bd310-2", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever PLC", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (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": "Sen. James M Inhofe offloads UL ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ec02578-0c47-4fac-a16c-e12dd55bd310/", "trade_date": "2017-06-19", "timestamp": "2017-06-19", "mins": 4930004}, {"id": "SENATE-8d59367d5aa84b14bfaccb049a948de1-2", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever PLC", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (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": "Sen. James M Inhofe offloads UL ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d59367d-5aa8-4b14-bfac-cb049a948de1/", "trade_date": "2017-05-09", "timestamp": "2017-05-09", "mins": 4989044}, {"id": "SENATE-144997d6ec78439e9c441c90b56243bf-2", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever PLC", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (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": "Sen. James M Inhofe adds UL to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/144997d6-ec78-439e-9c44-1c90b56243bf/", "trade_date": "2017-01-19", "timestamp": "2017-01-19", "mins": 5147444}, {"id": "SENATE-0b09f33404bc4942b432d9fcdae80d08-13", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever PLC", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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": "Sen. Sheldon Whitehouse offloads UL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b09f334-04bc-4942-b432-d9fcdae80d08/", "trade_date": "2016-11-15", "timestamp": "2016-11-15", "mins": 5241044}, {"id": "SENATE-6624f616f2474829abaf65fb4378d19d-1", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever plc (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins files a buy in UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6624f616-f247-4829-abaf-65fb4378d19d/", "trade_date": "2015-01-13", "timestamp": "2015-01-13", "mins": 6208724}, {"id": "SENATE-5d2c9affb7fb4128974edb65dd14faf5-7", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever plc (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/", "trade_date": "2014-10-07", "timestamp": "2014-10-07", "mins": 6349844}, {"id": "SENATE-ef22352751b44cff966ffc2f989d36e8-7", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever plc (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/", "trade_date": "2014-10-07", "timestamp": "2014-10-07", "mins": 6349844}, {"id": "SENATE-5d2c9affb7fb4128974edb65dd14faf5-12", "src": "CONGRESS", "ticker": "UL", "cik": "", "company": "UNILEVER PLC", "company_raw": "Unilever plc (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up UL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/", "trade_date": "2014-10-02", "timestamp": "2014-10-02", "mins": 6357044}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Unilever PLC American Depositary Shares (each representing One Ordinary Share)", "new_value": "UNILEVER PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000217410", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000217410", "applied": 1, "detected_at": "2026-10-28T09:29:19.174401"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 100001.0, "net": -83999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 100002.0, "net": -85001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2017-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ec02578-0c47-4fac-a16c-e12dd55bd310/"}, {"action": "SELL", "amount": 50001.0, "date": "2017-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d59367d-5aa8-4b14-bfac-cb049a948de1/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/144997d6-ec78-439e-9c44-1c90b56243bf/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2017-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ec02578-0c47-4fac-a16c-e12dd55bd310/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 17003.0, "net": -10997.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2a995961-ea87-4b8c-8387-790256d6a672/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-11-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b09f334-04bc-4942-b432-d9fcdae80d08/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-10-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-10-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/064147b0-70e4-4673-89da-47696ed9f834/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-05-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c0fbdbce-becf-4c40-a583-d5bf5c076987/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 3003.0, "net": 11998.0, "trades": 4, "top_score": 0, "lean": "buying", "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": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "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": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6624f616-f247-4829-abaf-65fb4378d19d/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007194", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007138", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0000217410-26-000057", "price_sensitive": true}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0000217410-26-000055", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015711", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015710", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015708", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000053", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000051", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000049", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000047", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000045", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000217410-26-000042", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006503", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0000217410-26-000040", "price_sensitive": true}, {"form": "425", "date": "2026-06-02", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-011912", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0000217410-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "PUBLICATION OF INFORMATION MEMORANDUM", "accession": "0001654954-26-004985", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "RESULT OF AGM", "accession": "0001654954-26-004811", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004383", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004262", "price_sensitive": true}, {"form": "425", "date": "2026-05-01", "title": "FILING UNDER THE SECURITIES ACT RULE 425", "accession": "0001999371-26-009634", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0000217410-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "SHARE BUY-BACK PROGRAMME", "accession": "0001654954-26-004088", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-003717", "price_sensitive": true}], "performance": {"ticker": "UL", "has_prices": true, "summary": {"n": 17, "avg": 0.20343741179523378, "win_rate": 0.8235294117647058, "best": 0.43334904189176576, "worst": -0.061742304006819314, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 67.1031, "return": -0.061742304006819314}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 63.7739, "return": -0.012762274221899505}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 66.321, "return": -0.050677764207415404}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 60.9942, "return": 0.03222929393286578}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 51.1967, "return": 0.22976676231085208}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 53.3739, "return": 0.1796027646471403}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-13", "score": 0.0, "ref_price": 54.3674, "return": 0.15804691782207714}, {"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": 53.3845, "return": 0.1793685433037679}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-01-19", "score": 0.0, "ref_price": 43.9251, "return": 0.43334904189176576}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2015-01-13", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-07", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-07", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-08-07", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-29", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 48.565, "return": 0.2964068773808299}]}, "price_series": [{"date": "2016-08-08", "close": 48.565, "volume": 1092170.0}, {"date": "2016-08-09", "close": 48.9771, "volume": 1004867.0}, {"date": "2016-08-10", "close": 48.8503, "volume": 797913.0}, {"date": "2016-08-11", "close": 49.717, "volume": 945151.0}, {"date": "2016-08-12", "close": 49.4528, "volume": 694817.0}, {"date": "2016-08-15", "close": 49.3682, "volume": 1024903.0}, {"date": "2016-08-16", "close": 49.5162, "volume": 1059289.0}, {"date": "2016-08-17", "close": 49.9178, "volume": 831836.0}, {"date": "2016-08-18", "close": 50.0341, "volume": 591599.0}, {"date": "2016-08-19", "close": 49.8544, "volume": 681764.0}, {"date": "2016-08-22", "close": 49.5373, "volume": 943818.0}, {"date": "2016-08-23", "close": 49.5373, "volume": 797303.0}, {"date": "2016-08-24", "close": 49.3154, "volume": 903434.0}, {"date": "2016-08-25", "close": 49.4633, "volume": 855487.0}, {"date": "2016-08-26", "close": 49.3154, "volume": 1192185.0}, {"date": "2016-08-29", "close": 49.5373, "volume": 419072.0}, {"date": "2016-08-30", "close": 49.2308, "volume": 752410.0}, {"date": "2016-08-31", "close": 49.104, "volume": 1007864.0}, {"date": "2016-09-01", "close": 49.6536, "volume": 1013878.0}, {"date": "2016-09-02", "close": 51.3975, "volume": 2237896.0}, {"date": "2016-09-06", "close": 51.1755, "volume": 1153106.0}, {"date": "2016-09-07", "close": 50.9219, "volume": 1044538.0}, {"date": "2016-09-08", "close": 50.2032, "volume": 1023704.0}, {"date": "2016-09-09", "close": 49.0617, "volume": 1050776.0}, {"date": "2016-09-12", "close": 49.6853, "volume": 1160669.0}, {"date": "2016-09-13", "close": 48.9137, "volume": 1262103.0}, {"date": "2016-09-14", "close": 48.9349, "volume": 1298095.0}, {"date": "2016-09-15", "close": 49.495, "volume": 1204996.0}, {"date": "2016-09-16", "close": 48.6389, "volume": 930273.0}, {"date": "2016-09-19", "close": 49.1251, "volume": 1014559.0}, {"date": "2016-09-20", "close": 48.956, "volume": 827748.0}, {"date": "2016-09-21", "close": 48.9771, "volume": 1247973.0}, {"date": "2016-09-22", "close": 50.1503, "volume": 1097914.0}, {"date": "2016-09-23", "close": 49.6958, "volume": 682881.0}, {"date": "2016-09-26", "close": 49.3048, "volume": 633165.0}, {"date": "2016-09-27", "close": 49.9918, "volume": 1146526.0}, {"date": "2016-09-28", "close": 50.3934, "volume": 1102601.0}, {"date": "2016-09-29", "close": 49.7487, "volume": 1014455.0}, {"date": "2016-09-30", "close": 50.0975, "volume": 856463.0}, {"date": "2016-10-03", "close": 50.2771, "volume": 906739.0}, {"date": "2016-10-04", "close": 50.4674, "volume": 1803936.0}, {"date": "2016-10-05", "close": 49.643, "volume": 1017065.0}, {"date": "2016-10-06", "close": 49.421, "volume": 1023991.0}, {"date": "2016-10-07", "close": 49.0406, "volume": 1057010.0}, {"date": "2016-10-10", "close": 48.9454, "volume": 592827.0}, {"date": "2016-10-11", "close": 48.4276, "volume": 1267538.0}, {"date": "2016-10-12", "close": 47.7406, "volume": 3242120.0}, {"date": "2016-10-13", "close": 46.0601, "volume": 5457290.0}, {"date": "2016-10-14", "close": 45.4471, "volume": 2415700.0}, {"date": "2016-10-17", "close": 45.0454, "volume": 1190921.0}, {"date": "2016-10-18", "close": 45.2991, "volume": 1315147.0}, {"date": "2016-10-19", "close": 44.8763, "volume": 852675.0}, {"date": "2016-10-20", "close": 45.204, "volume": 1212665.0}, {"date": "2016-10-21", "close": 44.9609, "volume": 1192904.0}, {"date": "2016-10-24", "close": 44.8446, "volume": 659243.0}, {"date": "2016-10-25", "close": 44.7178, "volume": 1021079.0}, {"date": "2016-10-26", "close": 44.1471, "volume": 863756.0}, {"date": "2016-10-27", "close": 44.1259, "volume": 722710.0}, {"date": "2016-10-28", "close": 44.1154, "volume": 914880.0}, {"date": "2016-10-31", "close": 44.0414, "volume": 695287.0}, {"date": "2016-11-01", "close": 44.5487, "volume": 2996637.0}, {"date": "2016-11-02", "close": 44.4219, "volume": 1315880.0}, {"date": "2016-11-03", "close": 43.9885, "volume": 1014440.0}, {"date": "2016-11-04", "close": 43.6292, "volume": 1382762.0}, {"date": "2016-11-07", "close": 44.1259, "volume": 1041888.0}, {"date": "2016-11-08", "close": 44.4007, "volume": 1219907.0}, {"date": "2016-11-09", "close": 43.6503, "volume": 1500522.0}, {"date": "2016-11-10", "close": 42.4137, "volume": 3635599.0}, {"date": "2016-11-11", "close": 42.1178, "volume": 1534802.0}, {"date": "2016-11-14", "close": 41.5471, "volume": 1752146.0}, {"date": "2016-11-15", "close": 41.9276, "volume": 1404173.0}, {"date": "2016-11-16", "close": 41.3885, "volume": 4161001.0}, {"date": "2016-11-17", "close": 41.3357, "volume": 1747389.0}, {"date": "2016-11-18", "close": 40.9869, "volume": 3683210.0}, {"date": "2016-11-21", "close": 41.3991, "volume": 4726522.0}, {"date": "2016-11-22", "close": 41.4202, "volume": 1811596.0}, {"date": "2016-11-23", "close": 41.3251, "volume": 1435267.0}, {"date": "2016-11-25", "close": 42.1284, "volume": 892598.0}, {"date": "2016-11-28", "close": 41.7056, "volume": 1197527.0}, {"date": "2016-11-29", "close": 41.7373, "volume": 1116403.0}, {"date": "2016-11-30", "close": 42.2552, "volume": 3002146.0}, {"date": "2016-12-01", "close": 41.3991, "volume": 1769378.0}, {"date": "2016-12-02", "close": 41.9276, "volume": 1138940.0}, {"date": "2016-12-05", "close": 42.4243, "volume": 2173233.0}, {"date": "2016-12-06", "close": 41.9487, "volume": 2527376.0}, {"date": "2016-12-07", "close": 42.1284, "volume": 2055833.0}, {"date": "2016-12-08", "close": 41.3674, "volume": 1804455.0}, {"date": "2016-12-09", "close": 42.1284, "volume": 2205488.0}, {"date": "2016-12-12", "close": 42.1918, "volume": 2156284.0}, {"date": "2016-12-13", "close": 43.1113, "volume": 1685131.0}, {"date": "2016-12-14", "close": 42.5511, "volume": 3572470.0}, {"date": "2016-12-15", "close": 41.8324, "volume": 2043917.0}, {"date": "2016-12-16", "close": 41.9593, "volume": 1852898.0}, {"date": "2016-12-19", "close": 42.4032, "volume": 1381323.0}, {"date": "2016-12-20", "close": 42.6674, "volume": 1311947.0}, {"date": "2016-12-21", "close": 42.5089, "volume": 1006371.0}, {"date": "2016-12-22", "close": 42.7731, "volume": 1444644.0}, {"date": "2016-12-23", "close": 42.7731, "volume": 713014.0}, {"date": "2016-12-27", "close": 42.8259, "volume": 616752.0}, {"date": "2016-12-28", "close": 42.5617, "volume": 749725.0}, {"date": "2016-12-29", "close": 42.8259, "volume": 873403.0}, {"date": "2016-12-30", "close": 43.0162, "volume": 1002345.0}, {"date": "2017-01-03", "close": 42.8471, "volume": 2255043.0}, {"date": "2017-01-04", "close": 43.2276, "volume": 1392582.0}, {"date": "2017-01-05", "close": 43.5658, "volume": 1466521.0}, {"date": "2017-01-06", "close": 43.2698, "volume": 1200881.0}, {"date": "2017-01-09", "close": 43.5341, "volume": 980381.0}, {"date": "2017-01-10", "close": 43.2064, "volume": 1006303.0}, {"date": "2017-01-11", "close": 43.4918, "volume": 1405905.0}, {"date": "2017-01-12", "close": 43.9357, "volume": 1658906.0}, {"date": "2017-01-13", "close": 43.8194, "volume": 1130954.0}, {"date": "2017-01-17", "close": 43.978, "volume": 1745678.0}, {"date": "2017-01-18", "close": 43.9885, "volume": 1529398.0}, {"date": "2017-01-19", "close": 43.9251, "volume": 2123687.0}, {"date": "2017-01-20", "close": 44.3373, "volume": 1355224.0}, {"date": "2017-01-23", "close": 44.7178, "volume": 1249137.0}, {"date": "2017-01-24", "close": 44.7706, "volume": 1665883.0}, {"date": "2017-01-25", "close": 45.0032, "volume": 1510221.0}, {"date": "2017-01-26", "close": 42.8154, "volume": 2890948.0}, {"date": "2017-01-27", "close": 43.4072, "volume": 3091582.0}, {"date": "2017-01-30", "close": 43.2276, "volume": 3372056.0}, {"date": "2017-01-31", "close": 43.4495, "volume": 2820682.0}, {"date": "2017-02-01", "close": 43.4495, "volume": 3051738.0}, {"date": "2017-02-02", "close": 43.5024, "volume": 4367401.0}, {"date": "2017-02-03", "close": 43.7243, "volume": 2455210.0}, {"date": "2017-02-06", "close": 43.4812, "volume": 1110496.0}, {"date": "2017-02-07", "close": 44.052, "volume": 2173254.0}, {"date": "2017-02-08", "close": 44.4007, "volume": 1721808.0}, {"date": "2017-02-09", "close": 44.4747, "volume": 1230734.0}, {"date": "2017-02-10", "close": 44.1471, "volume": 918450.0}, {"date": "2017-02-13", "close": 44.2105, "volume": 955340.0}, {"date": "2017-02-14", "close": 44.0414, "volume": 923928.0}, {"date": "2017-02-15", "close": 44.5698, "volume": 1634243.0}, {"date": "2017-02-16", "close": 44.9926, "volume": 1588547.0}, {"date": "2017-02-17", "close": 51.2918, "volume": 32915321.0}, {"date": "2017-02-21", "close": 47.4235, "volume": 9716670.0}, {"date": "2017-02-22", "close": 49.6007, "volume": 10139835.0}, {"date": "2017-02-23", "close": 49.569, "volume": 2086704.0}, {"date": "2017-02-24", "close": 49.8015, "volume": 1310019.0}, {"date": "2017-02-27", "close": 50.3828, "volume": 2283576.0}, {"date": "2017-02-28", "close": 50.182, "volume": 2174322.0}, {"date": "2017-03-01", "close": 50.2666, "volume": 1377563.0}, {"date": "2017-03-02", "close": 49.9706, "volume": 1760161.0}, {"date": "2017-03-03", "close": 50.3406, "volume": 1538374.0}, {"date": "2017-03-06", "close": 50.2983, "volume": 1197233.0}, {"date": "2017-03-07", "close": 50.4251, "volume": 979088.0}, {"date": "2017-03-08", "close": 50.2666, "volume": 1915245.0}, {"date": "2017-03-09", "close": 51.3869, "volume": 2547543.0}, {"date": "2017-03-10", "close": 51.9365, "volume": 1552604.0}, {"date": "2017-03-13", "close": 51.556, "volume": 899836.0}, {"date": "2017-03-14", "close": 51.7462, "volume": 1149666.0}, {"date": "2017-03-15", "close": 52.4861, "volume": 1723545.0}, {"date": "2017-03-16", "close": 52.856, "volume": 1303033.0}, {"date": "2017-03-17", "close": 52.7609, "volume": 1307900.0}, {"date": "2017-03-20", "close": 53.0568, "volume": 1025105.0}, {"date": "2017-03-21", "close": 52.8877, "volume": 1826146.0}, {"date": "2017-03-22", "close": 53.004, "volume": 1328165.0}, {"date": "2017-03-23", "close": 52.856, "volume": 1556891.0}, {"date": "2017-03-24", "close": 53.0251, "volume": 919718.0}, {"date": "2017-03-27", "close": 53.1625, "volume": 1718127.0}, {"date": "2017-03-28", "close": 53.0357, "volume": 1248002.0}, {"date": "2017-03-29", "close": 52.9088, "volume": 1181574.0}, {"date": "2017-03-30", "close": 52.4544, "volume": 1149363.0}, {"date": "2017-03-31", "close": 52.1479, "volume": 2626309.0}, {"date": "2017-04-03", "close": 52.021, "volume": 2740029.0}, {"date": "2017-04-04", "close": 52.021, "volume": 1989629.0}, {"date": "2017-04-05", "close": 51.9048, "volume": 1096057.0}, {"date": "2017-04-06", "close": 52.3698, "volume": 1610353.0}, {"date": "2017-04-07", "close": 52.9828, "volume": 1312096.0}, {"date": "2017-04-10", "close": 53.1202, "volume": 889268.0}, {"date": "2017-04-11", "close": 53.2999, "volume": 1701128.0}, {"date": "2017-04-12", "close": 53.691, "volume": 1178555.0}, {"date": "2017-04-13", "close": 53.2682, "volume": 677381.0}, {"date": "2017-04-17", "close": 53.5324, "volume": 666483.0}, {"date": "2017-04-18", "close": 53.5219, "volume": 1278533.0}, {"date": "2017-04-19", "close": 53.0674, "volume": 1354489.0}, {"date": "2017-04-20", "close": 53.3105, "volume": 1266910.0}, {"date": "2017-04-21", "close": 52.9511, "volume": 1150320.0}, {"date": "2017-04-24", "close": 54.3145, "volume": 2066288.0}, {"date": "2017-04-25", "close": 54.4202, "volume": 805536.0}, {"date": "2017-04-26", "close": 54.1349, "volume": 1295835.0}, {"date": "2017-04-27", "close": 54.0714, "volume": 649744.0}, {"date": "2017-04-28", "close": 54.2617, "volume": 869177.0}, {"date": "2017-05-01", "close": 54.1243, "volume": 677020.0}, {"date": "2017-05-02", "close": 54.7479, "volume": 1414349.0}, {"date": "2017-05-03", "close": 54.3462, "volume": 879349.0}, {"date": "2017-05-04", "close": 54.7267, "volume": 1177401.0}, {"date": "2017-05-05", "close": 54.6527, "volume": 755517.0}, {"date": "2017-05-08", "close": 55.2235, "volume": 2165563.0}, {"date": "2017-05-09", "close": 55.1495, "volume": 2157681.0}, {"date": "2017-05-10", "close": 55.6779, "volume": 1436954.0}, {"date": "2017-05-11", "close": 55.8153, "volume": 1034610.0}, {"date": "2017-05-12", "close": 55.7731, "volume": 792996.0}, {"date": "2017-05-15", "close": 56.2064, "volume": 783554.0}, {"date": "2017-05-16", "close": 56.5446, "volume": 928222.0}, {"date": "2017-05-17", "close": 56.5975, "volume": 1376883.0}, {"date": "2017-05-18", "close": 56.2592, "volume": 841827.0}, {"date": "2017-05-19", "close": 56.9357, "volume": 826657.0}, {"date": "2017-05-22", "close": 57.5804, "volume": 915981.0}, {"date": "2017-05-23", "close": 57.2844, "volume": 1553354.0}, {"date": "2017-05-24", "close": 57.7178, "volume": 1498741.0}, {"date": "2017-05-25", "close": 58.5316, "volume": 1174225.0}, {"date": "2017-05-26", "close": 58.2674, "volume": 666868.0}, {"date": "2017-05-30", "close": 58.447, "volume": 1106710.0}, {"date": "2017-05-31", "close": 58.7853, "volume": 1669335.0}, {"date": "2017-06-01", "close": 59.2714, "volume": 1380104.0}, {"date": "2017-06-02", "close": 59.6202, "volume": 1145703.0}, {"date": "2017-06-05", "close": 59.6519, "volume": 711057.0}, {"date": "2017-06-06", "close": 59.4828, "volume": 856646.0}, {"date": "2017-06-07", "close": 59.4405, "volume": 1361826.0}, {"date": "2017-06-08", "close": 58.4682, "volume": 1526005.0}, {"date": "2017-06-09", "close": 58.0243, "volume": 1833321.0}, {"date": "2017-06-12", "close": 57.4641, "volume": 1618705.0}, {"date": "2017-06-13", "close": 57.3162, "volume": 1834361.0}, {"date": "2017-06-14", "close": 57.1153, "volume": 1794793.0}, {"date": "2017-06-15", "close": 57.2527, "volume": 2100244.0}, {"date": "2017-06-16", "close": 57.8023, "volume": 2406232.0}, {"date": "2017-06-19", "close": 57.9926, "volume": 1493248.0}, {"date": "2017-06-20", "close": 57.4536, "volume": 906758.0}, {"date": "2017-06-21", "close": 57.6121, "volume": 889814.0}, {"date": "2017-06-22", "close": 57.4113, "volume": 861430.0}, {"date": "2017-06-23", "close": 57.443, "volume": 1580543.0}, {"date": "2017-06-26", "close": 57.9503, "volume": 1618857.0}, {"date": "2017-06-27", "close": 57.8763, "volume": 1312923.0}, {"date": "2017-06-28", "close": 58.2674, "volume": 1641956.0}, {"date": "2017-06-29", "close": 56.6292, "volume": 1983026.0}, {"date": "2017-06-30", "close": 57.1999, "volume": 1554984.0}, {"date": "2017-07-03", "close": 56.8934, "volume": 669463.0}, {"date": "2017-07-05", "close": 56.7983, "volume": 1300629.0}, {"date": "2017-07-06", "close": 56.5129, "volume": 1104573.0}, {"date": "2017-07-07", "close": 56.7771, "volume": 936889.0}, {"date": "2017-07-10", "close": 57.0942, "volume": 1264019.0}, {"date": "2017-07-11", "close": 57.4218, "volume": 1477934.0}, {"date": "2017-07-12", "close": 57.9186, "volume": 1428208.0}, {"date": "2017-07-13", "close": 58.4365, "volume": 1215308.0}, {"date": "2017-07-14", "close": 59.1023, "volume": 691702.0}, {"date": "2017-07-17", "close": 59.0178, "volume": 806417.0}, {"date": "2017-07-18", "close": 59.0178, "volume": 899862.0}, {"date": "2017-07-19", "close": 59.0918, "volume": 1349971.0}, {"date": "2017-07-20", "close": 60.0958, "volume": 1308708.0}, {"date": "2017-07-21", "close": 60.3389, "volume": 1387757.0}, {"date": "2017-07-24", "close": 59.7153, "volume": 973389.0}, {"date": "2017-07-25", "close": 59.8739, "volume": 990572.0}, {"date": "2017-07-26", "close": 60.3283, "volume": 1179308.0}, {"date": "2017-07-27", "close": 60.3283, "volume": 633684.0}, {"date": "2017-07-28", "close": 60.0324, "volume": 925738.0}, {"date": "2017-07-31", "close": 60.2332, "volume": 888743.0}, {"date": "2017-08-01", "close": 60.0535, "volume": 840531.0}, {"date": "2017-08-02", "close": 59.8316, "volume": 995060.0}, {"date": "2017-08-03", "close": 59.9479, "volume": 724762.0}, {"date": "2017-08-04", "close": 60.117, "volume": 679061.0}, {"date": "2017-08-07", "close": 60.5397, "volume": 747082.0}, {"date": "2017-08-08", "close": 60.4763, "volume": 665237.0}, {"date": "2017-08-09", "close": 60.9308, "volume": 1047450.0}, {"date": "2017-08-10", "close": 59.9161, "volume": 834600.0}, {"date": "2017-08-11", "close": 59.969, "volume": 928567.0}, {"date": "2017-08-14", "close": 60.5186, "volume": 624357.0}, {"date": "2017-08-15", "close": 60.8568, "volume": 727199.0}, {"date": "2017-08-16", "close": 60.8145, "volume": 1112477.0}, {"date": "2017-08-17", "close": 60.2966, "volume": 634036.0}, {"date": "2017-08-18", "close": 60.4446, "volume": 519133.0}, {"date": "2017-08-21", "close": 60.8674, "volume": 837203.0}, {"date": "2017-08-22", "close": 61.2161, "volume": 1028454.0}, {"date": "2017-08-23", "close": 61.1316, "volume": 495499.0}, {"date": "2017-08-24", "close": 60.9413, "volume": 710041.0}, {"date": "2017-08-25", "close": 61.3324, "volume": 491888.0}, {"date": "2017-08-28", "close": 61.4275, "volume": 609995.0}, {"date": "2017-08-29", "close": 61.4275, "volume": 774560.0}, {"date": "2017-08-30", "close": 60.9202, "volume": 1851975.0}, {"date": "2017-08-31", "close": 61.5226, "volume": 877526.0}, {"date": "2017-09-01", "close": 61.6072, "volume": 922377.0}, {"date": "2017-09-05", "close": 61.3958, "volume": 718756.0}, {"date": "2017-09-06", "close": 62.1251, "volume": 959929.0}, {"date": "2017-09-07", "close": 62.5796, "volume": 1062537.0}, {"date": "2017-09-08", "close": 62.6958, "volume": 684178.0}, {"date": "2017-09-11", "close": 63.0235, "volume": 632504.0}, {"date": "2017-09-12", "close": 62.1145, "volume": 994955.0}, {"date": "2017-09-13", "close": 61.9243, "volume": 1312409.0}, {"date": "2017-09-14", "close": 61.8609, "volume": 831903.0}, {"date": "2017-09-15", "close": 62.3365, "volume": 1014388.0}, {"date": "2017-09-18", "close": 62.6007, "volume": 810020.0}, {"date": "2017-09-19", "close": 62.5056, "volume": 693244.0}, {"date": "2017-09-20", "close": 61.882, "volume": 937601.0}, {"date": "2017-09-21", "close": 60.9413, "volume": 805908.0}, {"date": "2017-09-22", "close": 60.7088, "volume": 1192169.0}, {"date": "2017-09-25", "close": 60.7722, "volume": 983446.0}, {"date": "2017-09-26", "close": 60.5292, "volume": 822197.0}, {"date": "2017-09-27", "close": 60.2332, "volume": 943651.0}, {"date": "2017-09-28", "close": 60.5714, "volume": 651004.0}, {"date": "2017-09-29", "close": 61.2584, "volume": 1068705.0}, {"date": "2017-10-02", "close": 61.2161, "volume": 1039852.0}, {"date": "2017-10-03", "close": 61.047, "volume": 763685.0}, {"date": "2017-10-04", "close": 61.047, "volume": 1404047.0}, {"date": "2017-10-05", "close": 61.0048, "volume": 1365223.0}, {"date": "2017-10-06", "close": 60.2332, "volume": 2108732.0}, {"date": "2017-10-09", "close": 60.3283, "volume": 1089824.0}, {"date": "2017-10-10", "close": 61.1422, "volume": 2376530.0}, {"date": "2017-10-11", "close": 61.6495, "volume": 752444.0}, {"date": "2017-10-12", "close": 62.7275, "volume": 898976.0}, {"date": "2017-10-13", "close": 63.33, "volume": 1249840.0}, {"date": "2017-10-16", "close": 63.2454, "volume": 1394525.0}, {"date": "2017-10-17", "close": 62.8755, "volume": 854550.0}, {"date": "2017-10-18", "close": 63.2665, "volume": 889165.0}, {"date": "2017-10-19", "close": 59.2292, "volume": 3321417.0}, {"date": "2017-10-20", "close": 57.908, "volume": 2168379.0}, {"date": "2017-10-23", "close": 57.369, "volume": 2611254.0}, {"date": "2017-10-24", "close": 57.1893, "volume": 1984746.0}, {"date": "2017-10-25", "close": 57.369, "volume": 1721521.0}, {"date": "2017-10-26", "close": 58.6162, "volume": 1163681.0}, {"date": "2017-10-27", "close": 58.6901, "volume": 835325.0}, {"date": "2017-10-30", "close": 58.6796, "volume": 915433.0}, {"date": "2017-10-31", "close": 59.8739, "volume": 830255.0}, {"date": "2017-11-01", "close": 59.3771, "volume": 1014379.0}, {"date": "2017-11-02", "close": 58.8804, "volume": 1483885.0}, {"date": "2017-11-03", "close": 59.0178, "volume": 808841.0}, {"date": "2017-11-06", "close": 58.9544, "volume": 673617.0}, {"date": "2017-11-07", "close": 58.7747, "volume": 640988.0}, {"date": "2017-11-08", "close": 59.4088, "volume": 576910.0}, {"date": "2017-11-09", "close": 59.3243, "volume": 965392.0}, {"date": "2017-11-10", "close": 59.2503, "volume": 771952.0}, {"date": "2017-11-13", "close": 59.0389, "volume": 735519.0}, {"date": "2017-11-14", "close": 58.9861, "volume": 727845.0}, {"date": "2017-11-15", "close": 58.669, "volume": 586102.0}, {"date": "2017-11-16", "close": 58.9332, "volume": 652598.0}, {"date": "2017-11-17", "close": 58.13, "volume": 887334.0}, {"date": "2017-11-20", "close": 58.4788, "volume": 1754136.0}, {"date": "2017-11-21", "close": 59.1975, "volume": 1202778.0}, {"date": "2017-11-22", "close": 59.0178, "volume": 662912.0}, {"date": "2017-11-24", "close": 60.0853, "volume": 521770.0}, {"date": "2017-11-27", "close": 59.8739, "volume": 786818.0}, {"date": "2017-11-28", "close": 60.8145, "volume": 1086720.0}, {"date": "2017-11-29", "close": 59.9056, "volume": 1328275.0}, {"date": "2017-11-30", "close": 59.6942, "volume": 827869.0}, {"date": "2017-12-01", "close": 59.0389, "volume": 1001479.0}, {"date": "2017-12-04", "close": 59.1869, "volume": 1119416.0}, {"date": "2017-12-05", "close": 59.0389, "volume": 1411659.0}, {"date": "2017-12-06", "close": 59.2609, "volume": 2990653.0}, {"date": "2017-12-07", "close": 59.1446, "volume": 1829352.0}, {"date": "2017-12-08", "close": 59.5145, "volume": 849927.0}, {"date": "2017-12-11", "close": 59.3454, "volume": 710316.0}, {"date": "2017-12-12", "close": 59.2714, "volume": 937158.0}, {"date": "2017-12-13", "close": 59.5674, "volume": 955084.0}, {"date": "2017-12-14", "close": 58.6162, "volume": 803902.0}, {"date": "2017-12-15", "close": 59.1446, "volume": 860274.0}, {"date": "2017-12-18", "close": 59.4194, "volume": 813736.0}, {"date": "2017-12-19", "close": 58.9227, "volume": 721926.0}, {"date": "2017-12-20", "close": 58.5739, "volume": 751477.0}, {"date": "2017-12-21", "close": 58.2885, "volume": 729764.0}, {"date": "2017-12-22", "close": 58.4259, "volume": 478184.0}, {"date": "2017-12-26", "close": 58.6373, "volume": 287601.0}, {"date": "2017-12-27", "close": 58.5739, "volume": 410478.0}, {"date": "2017-12-28", "close": 58.4576, "volume": 522568.0}, {"date": "2017-12-29", "close": 58.4893, "volume": 467489.0}, {"date": "2018-01-02", "close": 57.9714, "volume": 906722.0}, {"date": "2018-01-03", "close": 57.8975, "volume": 845472.0}, {"date": "2018-01-04", "close": 58.2462, "volume": 1442900.0}, {"date": "2018-01-05", "close": 58.7007, "volume": 801432.0}, {"date": "2018-01-08", "close": 58.7958, "volume": 748544.0}, {"date": "2018-01-09", "close": 58.204, "volume": 885934.0}, {"date": "2018-01-10", "close": 57.1682, "volume": 1000626.0}, {"date": "2018-01-11", "close": 57.0942, "volume": 1093757.0}, {"date": "2018-01-12", "close": 57.6227, "volume": 1202225.0}, {"date": "2018-01-16", "close": 58.1617, "volume": 713741.0}, {"date": "2018-01-17", "close": 58.9015, "volume": 3764420.0}, {"date": "2018-01-18", "close": 59.0495, "volume": 3889918.0}, {"date": "2018-01-19", "close": 60.3283, "volume": 3256847.0}, {"date": "2018-01-22", "close": 60.2755, "volume": 3192029.0}, {"date": "2018-01-23", "close": 60.6137, "volume": 988297.0}, {"date": "2018-01-24", "close": 60.9413, "volume": 2080782.0}, {"date": "2018-01-25", "close": 59.9479, "volume": 4338090.0}, {"date": "2018-01-26", "close": 60.2861, "volume": 803163.0}, {"date": "2018-01-29", "close": 59.134, "volume": 871354.0}, {"date": "2018-01-30", "close": 59.6308, "volume": 846340.0}, {"date": "2018-01-31", "close": 59.6836, "volume": 1061818.0}, {"date": "2018-02-01", "close": 60.7088, "volume": 963194.0}, {"date": "2018-02-02", "close": 59.9796, "volume": 1417017.0}, {"date": "2018-02-05", "close": 56.9885, "volume": 1990790.0}, {"date": "2018-02-06", "close": 57.5487, "volume": 2447427.0}, {"date": "2018-02-07", "close": 56.6714, "volume": 1253258.0}, {"date": "2018-02-08", "close": 55.7519, "volume": 1256916.0}, {"date": "2018-02-09", "close": 55.3714, "volume": 1386944.0}, {"date": "2018-02-12", "close": 56.4072, "volume": 953313.0}, {"date": "2018-02-13", "close": 56.1007, "volume": 1582241.0}, {"date": "2018-02-14", "close": 56.3332, "volume": 1078362.0}, {"date": "2018-02-15", "close": 56.83, "volume": 777589.0}, {"date": "2018-02-16", "close": 56.5975, "volume": 871657.0}, {"date": "2018-02-20", "close": 55.3714, "volume": 961097.0}, {"date": "2018-02-21", "close": 54.5788, "volume": 1223432.0}, {"date": "2018-02-22", "close": 55.0544, "volume": 1428451.0}, {"date": "2018-02-23", "close": 55.7625, "volume": 784590.0}, {"date": "2018-02-26", "close": 56.8617, "volume": 811386.0}, {"date": "2018-02-27", "close": 54.8747, "volume": 862217.0}, {"date": "2018-02-28", "close": 54.5365, "volume": 1505565.0}, {"date": "2018-03-01", "close": 54.1137, "volume": 1478060.0}, {"date": "2018-03-02", "close": 54.7373, "volume": 882942.0}, {"date": "2018-03-05", "close": 55.3292, "volume": 740863.0}, {"date": "2018-03-06", "close": 55.1389, "volume": 592246.0}, {"date": "2018-03-07", "close": 55.7519, "volume": 806932.0}, {"date": "2018-03-08", "close": 56.7877, "volume": 761549.0}, {"date": "2018-03-09", "close": 57.1153, "volume": 685903.0}, {"date": "2018-03-12", "close": 56.9251, "volume": 694896.0}, {"date": "2018-03-13", "close": 56.0479, "volume": 756429.0}, {"date": "2018-03-14", "close": 56.3755, "volume": 1892381.0}, {"date": "2018-03-15", "close": 55.2129, "volume": 891895.0}, {"date": "2018-03-16", "close": 55.53, "volume": 1073716.0}, {"date": "2018-03-19", "close": 55.7097, "volume": 1204882.0}, {"date": "2018-03-20", "close": 55.7625, "volume": 676703.0}, {"date": "2018-03-21", "close": 55.4137, "volume": 801021.0}, {"date": "2018-03-22", "close": 55.5617, "volume": 1198682.0}, {"date": "2018-03-23", "close": 55.5723, "volume": 1418469.0}, {"date": "2018-03-26", "close": 56.0584, "volume": 926660.0}, {"date": "2018-03-27", "close": 56.0056, "volume": 1494803.0}, {"date": "2018-03-28", "close": 58.2357, "volume": 1741701.0}, {"date": "2018-03-29", "close": 58.7218, "volume": 797823.0}, {"date": "2018-04-02", "close": 57.8235, "volume": 804838.0}, {"date": "2018-04-03", "close": 58.447, "volume": 759537.0}, {"date": "2018-04-04", "close": 59.6096, "volume": 1023127.0}, {"date": "2018-04-05", "close": 59.6731, "volume": 761515.0}, {"date": "2018-04-06", "close": 59.5991, "volume": 866897.0}, {"date": "2018-04-09", "close": 59.5462, "volume": 1049309.0}, {"date": "2018-04-10", "close": 59.2186, "volume": 1122571.0}, {"date": "2018-04-11", "close": 59.0601, "volume": 515115.0}, {"date": "2018-04-12", "close": 58.9015, "volume": 525743.0}, {"date": "2018-04-13", "close": 59.2503, "volume": 496046.0}, {"date": "2018-04-16", "close": 59.282, "volume": 516122.0}, {"date": "2018-04-17", "close": 59.3877, "volume": 526956.0}, {"date": "2018-04-18", "close": 59.356, "volume": 864346.0}, {"date": "2018-04-19", "close": 57.8552, "volume": 1134139.0}, {"date": "2018-04-20", "close": 57.221, "volume": 743694.0}, {"date": "2018-04-23", "close": 56.9674, "volume": 743572.0}, {"date": "2018-04-24", "close": 57.8023, "volume": 879152.0}, {"date": "2018-04-25", "close": 57.8235, "volume": 765239.0}, {"date": "2018-04-26", "close": 58.3202, "volume": 742410.0}, {"date": "2018-04-27", "close": 59.0495, "volume": 546974.0}, {"date": "2018-04-30", "close": 59.1552, "volume": 807474.0}, {"date": "2018-05-01", "close": 58.5422, "volume": 440491.0}, {"date": "2018-05-02", "close": 56.83, "volume": 991504.0}, {"date": "2018-05-03", "close": 56.682, "volume": 823445.0}, {"date": "2018-05-04", "close": 57.1153, "volume": 739764.0}, {"date": "2018-05-07", "close": 57.0731, "volume": 291566.0}, {"date": "2018-05-08", "close": 57.8446, "volume": 698127.0}, {"date": "2018-05-09", "close": 58.7007, "volume": 863763.0}, {"date": "2018-05-10", "close": 59.0601, "volume": 619464.0}, {"date": "2018-05-11", "close": 59.1023, "volume": 560242.0}, {"date": "2018-05-14", "close": 59.2186, "volume": 720286.0}, {"date": "2018-05-15", "close": 58.5739, "volume": 688539.0}, {"date": "2018-05-16", "close": 58.2674, "volume": 1332188.0}, {"date": "2018-05-17", "close": 58.4153, "volume": 1329828.0}, {"date": "2018-05-18", "close": 58.9438, "volume": 732020.0}, {"date": "2018-05-21", "close": 59.2292, "volume": 410455.0}, {"date": "2018-05-22", "close": 59.356, "volume": 445465.0}, {"date": "2018-05-23", "close": 59.1657, "volume": 550290.0}, {"date": "2018-05-24", "close": 58.9755, "volume": 432463.0}, {"date": "2018-05-25", "close": 58.817, "volume": 526296.0}, {"date": "2018-05-29", "close": 58.2991, "volume": 648982.0}, {"date": "2018-05-30", "close": 59.2503, "volume": 727483.0}, {"date": "2018-05-31", "close": 58.4259, "volume": 772629.0}, {"date": "2018-06-01", "close": 58.521, "volume": 560927.0}, {"date": "2018-06-04", "close": 58.7958, "volume": 441222.0}, {"date": "2018-06-05", "close": 58.9015, "volume": 736009.0}, {"date": "2018-06-06", "close": 58.3308, "volume": 726026.0}, {"date": "2018-06-07", "close": 58.0243, "volume": 777989.0}, {"date": "2018-06-08", "close": 58.6162, "volume": 641698.0}, {"date": "2018-06-11", "close": 58.7958, "volume": 588660.0}, {"date": "2018-06-12", "close": 58.9438, "volume": 514109.0}, {"date": "2018-06-13", "close": 58.3731, "volume": 1013162.0}, {"date": "2018-06-14", "close": 56.682, "volume": 1268472.0}, {"date": "2018-06-15", "close": 57.369, "volume": 798330.0}, {"date": "2018-06-18", "close": 56.6503, "volume": 632887.0}, {"date": "2018-06-19", "close": 56.5552, "volume": 799481.0}, {"date": "2018-06-20", "close": 57.0836, "volume": 778341.0}, {"date": "2018-06-21", "close": 57.2739, "volume": 1133249.0}, {"date": "2018-06-22", "close": 58.1722, "volume": 995311.0}, {"date": "2018-06-25", "close": 57.9609, "volume": 1297018.0}, {"date": "2018-06-26", "close": 57.8235, "volume": 1136588.0}, {"date": "2018-06-27", "close": 57.6121, "volume": 1511756.0}, {"date": "2018-06-28", "close": 57.6966, "volume": 568211.0}, {"date": "2018-06-29", "close": 58.4259, "volume": 801784.0}, {"date": "2018-07-02", "close": 57.6438, "volume": 535722.0}, {"date": "2018-07-03", "close": 58.5527, "volume": 613554.0}, {"date": "2018-07-05", "close": 58.9649, "volume": 524195.0}, {"date": "2018-07-06", "close": 58.8698, "volume": 544917.0}, {"date": "2018-07-09", "close": 58.7535, "volume": 698315.0}, {"date": "2018-07-10", "close": 59.0918, "volume": 580185.0}, {"date": "2018-07-11", "close": 58.13, "volume": 556296.0}, {"date": "2018-07-12", "close": 58.3836, "volume": 587883.0}, {"date": "2018-07-13", "close": 58.7007, "volume": 423081.0}, {"date": "2018-07-16", "close": 58.595, "volume": 384054.0}, {"date": "2018-07-17", "close": 58.0243, "volume": 467097.0}, {"date": "2018-07-18", "close": 57.9292, "volume": 728603.0}, {"date": "2018-07-19", "close": 59.5357, "volume": 625916.0}, {"date": "2018-07-20", "close": 60.3389, "volume": 907650.0}, {"date": "2018-07-23", "close": 59.4828, "volume": 523078.0}, {"date": "2018-07-24", "close": 59.5674, "volume": 546566.0}, {"date": "2018-07-25", "close": 59.8633, "volume": 410710.0}, {"date": "2018-07-26", "close": 59.2609, "volume": 429647.0}, {"date": "2018-07-27", "close": 59.6942, "volume": 504899.0}, {"date": "2018-07-30", "close": 59.9161, "volume": 376224.0}, {"date": "2018-07-31", "close": 60.2544, "volume": 593173.0}, {"date": "2018-08-01", "close": 60.2544, "volume": 480971.0}, {"date": "2018-08-02", "close": 59.9161, "volume": 538703.0}, {"date": "2018-08-03", "close": 60.0007, "volume": 513257.0}, {"date": "2018-08-06", "close": 59.9901, "volume": 426041.0}, {"date": "2018-08-07", "close": 60.3072, "volume": 506293.0}, {"date": "2018-08-08", "close": 60.2861, "volume": 434003.0}, {"date": "2018-08-09", "close": 60.0958, "volume": 476049.0}, {"date": "2018-08-10", "close": 58.8064, "volume": 942158.0}, {"date": "2018-08-13", "close": 59.0706, "volume": 633042.0}, {"date": "2018-08-14", "close": 59.208, "volume": 795268.0}, {"date": "2018-08-15", "close": 58.9966, "volume": 940557.0}, {"date": "2018-08-16", "close": 59.2186, "volume": 455985.0}, {"date": "2018-08-17", "close": 59.5568, "volume": 422565.0}, {"date": "2018-08-20", "close": 59.9373, "volume": 449760.0}, {"date": "2018-08-21", "close": 60.1381, "volume": 552626.0}, {"date": "2018-08-22", "close": 60.3495, "volume": 540849.0}, {"date": "2018-08-23", "close": 59.8422, "volume": 556050.0}, {"date": "2018-08-24", "close": 60.2966, "volume": 482744.0}, {"date": "2018-08-27", "close": 60.8779, "volume": 469967.0}, {"date": "2018-08-28", "close": 60.8991, "volume": 489075.0}, {"date": "2018-08-29", "close": 61.0259, "volume": 525624.0}, {"date": "2018-08-30", "close": 60.7194, "volume": 574341.0}, {"date": "2018-08-31", "close": 60.1064, "volume": 667223.0}, {"date": "2018-09-04", "close": 59.0178, "volume": 682528.0}, {"date": "2018-09-05", "close": 58.4788, "volume": 814647.0}, {"date": "2018-09-06", "close": 57.7178, "volume": 943011.0}, {"date": "2018-09-07", "close": 57.8657, "volume": 794258.0}, {"date": "2018-09-10", "close": 58.7324, "volume": 397631.0}, {"date": "2018-09-11", "close": 59.0918, "volume": 468721.0}, {"date": "2018-09-12", "close": 59.5145, "volume": 530680.0}, {"date": "2018-09-13", "close": 59.3348, "volume": 386035.0}, {"date": "2018-09-14", "close": 58.9649, "volume": 407801.0}, {"date": "2018-09-17", "close": 59.1129, "volume": 472362.0}, {"date": "2018-09-18", "close": 58.9438, "volume": 598686.0}, {"date": "2018-09-19", "close": 57.6438, "volume": 809543.0}, {"date": "2018-09-20", "close": 59.134, "volume": 467675.0}, {"date": "2018-09-21", "close": 59.0706, "volume": 484225.0}, {"date": "2018-09-24", "close": 58.1828, "volume": 679524.0}, {"date": "2018-09-25", "close": 57.9609, "volume": 536294.0}, {"date": "2018-09-26", "close": 58.2462, "volume": 683690.0}, {"date": "2018-09-27", "close": 58.4153, "volume": 458036.0}, {"date": "2018-09-28", "close": 58.0983, "volume": 656730.0}, {"date": "2018-10-01", "close": 58.3731, "volume": 497009.0}, {"date": "2018-10-02", "close": 57.7389, "volume": 553585.0}, {"date": "2018-10-03", "close": 57.7389, "volume": 717389.0}, {"date": "2018-10-04", "close": 56.3332, "volume": 840243.0}, {"date": "2018-10-05", "close": 56.2698, "volume": 1065953.0}, {"date": "2018-10-08", "close": 56.3015, "volume": 611340.0}, {"date": "2018-10-09", "close": 56.3755, "volume": 680332.0}, {"date": "2018-10-10", "close": 55.921, "volume": 678117.0}, {"date": "2018-10-11", "close": 54.7796, "volume": 1149929.0}, {"date": "2018-10-12", "close": 55.0121, "volume": 1072246.0}, {"date": "2018-10-15", "close": 55.6991, "volume": 754252.0}, {"date": "2018-10-16", "close": 56.4918, "volume": 584730.0}, {"date": "2018-10-17", "close": 56.1536, "volume": 881946.0}, {"date": "2018-10-18", "close": 55.0861, "volume": 1390939.0}, {"date": "2018-10-19", "close": 57.0942, "volume": 1252253.0}, {"date": "2018-10-22", "close": 56.7877, "volume": 1071501.0}, {"date": "2018-10-23", "close": 57.4007, "volume": 2133406.0}, {"date": "2018-10-24", "close": 56.8617, "volume": 1028718.0}, {"date": "2018-10-25", "close": 57.3479, "volume": 858134.0}, {"date": "2018-10-26", "close": 56.4178, "volume": 936326.0}, {"date": "2018-10-29", "close": 56.1747, "volume": 1093896.0}, {"date": "2018-10-30", "close": 56.6714, "volume": 919810.0}, {"date": "2018-10-31", "close": 55.995, "volume": 992063.0}, {"date": "2018-11-01", "close": 56.5657, "volume": 681050.0}, {"date": "2018-11-02", "close": 56.217, "volume": 731885.0}, {"date": "2018-11-05", "close": 56.534, "volume": 757322.0}, {"date": "2018-11-06", "close": 56.4918, "volume": 894298.0}, {"date": "2018-11-07", "close": 57.1682, "volume": 887251.0}, {"date": "2018-11-08", "close": 56.4178, "volume": 646272.0}, {"date": "2018-11-09", "close": 57.0202, "volume": 773014.0}, {"date": "2018-11-12", "close": 56.3755, "volume": 1229065.0}, {"date": "2018-11-13", "close": 57.0942, "volume": 1349364.0}, {"date": "2018-11-14", "close": 56.9357, "volume": 919328.0}, {"date": "2018-11-15", "close": 57.3901, "volume": 1802305.0}, {"date": "2018-11-16", "close": 57.8975, "volume": 1315938.0}, {"date": "2018-11-19", "close": 57.7812, "volume": 944006.0}, {"date": "2018-11-20", "close": 57.5064, "volume": 1796004.0}, {"date": "2018-11-21", "close": 57.517, "volume": 928116.0}, {"date": "2018-11-23", "close": 57.4324, "volume": 776193.0}, {"date": "2018-11-26", "close": 57.0836, "volume": 1465745.0}, {"date": "2018-11-27", "close": 57.7178, "volume": 1537119.0}, {"date": "2018-11-28", "close": 58.0031, "volume": 1158367.0}, {"date": "2018-11-29", "close": 57.6227, "volume": 1029347.0}, {"date": "2018-11-30", "close": 57.3796, "volume": 690196.0}, {"date": "2018-12-03", "close": 57.4113, "volume": 858220.0}, {"date": "2018-12-04", "close": 57.2105, "volume": 1191873.0}, {"date": "2018-12-06", "close": 56.9357, "volume": 1255050.0}, {"date": "2018-12-07", "close": 57.1153, "volume": 719431.0}, {"date": "2018-12-10", "close": 56.6397, "volume": 1522601.0}, {"date": "2018-12-11", "close": 57.2316, "volume": 877185.0}, {"date": "2018-12-12", "close": 57.6861, "volume": 893810.0}, {"date": "2018-12-13", "close": 57.834, "volume": 1078423.0}, {"date": "2018-12-14", "close": 57.0731, "volume": 1007578.0}, {"date": "2018-12-17", "close": 55.8893, "volume": 1612711.0}, {"date": "2018-12-18", "close": 55.8893, "volume": 1560539.0}, {"date": "2018-12-19", "close": 55.7202, "volume": 997111.0}, {"date": "2018-12-20", "close": 55.8048, "volume": 1514940.0}, {"date": "2018-12-21", "close": 55.234, "volume": 1567670.0}, {"date": "2018-12-24", "close": 53.8706, "volume": 808779.0}, {"date": "2018-12-26", "close": 55.0966, "volume": 1376883.0}, {"date": "2018-12-27", "close": 55.1284, "volume": 3207973.0}, {"date": "2018-12-28", "close": 54.9804, "volume": 2792086.0}, {"date": "2018-12-31", "close": 55.2235, "volume": 895518.0}, {"date": "2019-01-02", "close": 55.0755, "volume": 1066508.0}, {"date": "2019-01-03", "close": 54.8218, "volume": 1191794.0}, {"date": "2019-01-04", "close": 55.7202, "volume": 970645.0}, {"date": "2019-01-07", "close": 55.308, "volume": 824165.0}, {"date": "2019-01-08", "close": 55.3186, "volume": 741488.0}, {"date": "2019-01-09", "close": 54.8536, "volume": 1072312.0}, {"date": "2019-01-10", "close": 55.1178, "volume": 756986.0}, {"date": "2019-01-11", "close": 55.382, "volume": 731102.0}, {"date": "2019-01-14", "close": 54.695, "volume": 878380.0}, {"date": "2019-01-15", "close": 55.2129, "volume": 684436.0}, {"date": "2019-01-16", "close": 54.5365, "volume": 724175.0}, {"date": "2019-01-17", "close": 55.0227, "volume": 1094041.0}, {"date": "2019-01-18", "close": 55.308, "volume": 775633.0}, {"date": "2019-01-22", "close": 55.1601, "volume": 920536.0}, {"date": "2019-01-23", "close": 55.8471, "volume": 602891.0}, {"date": "2019-01-24", "close": 55.2235, "volume": 618634.0}, {"date": "2019-01-25", "close": 55.1601, "volume": 639051.0}, {"date": "2019-01-28", "close": 55.0227, "volume": 891857.0}, {"date": "2019-01-29", "close": 55.9527, "volume": 1489018.0}, {"date": "2019-01-30", "close": 56.0162, "volume": 990420.0}, {"date": "2019-01-31", "close": 55.5934, "volume": 1023597.0}, {"date": "2019-02-01", "close": 56.217, "volume": 745212.0}, {"date": "2019-02-04", "close": 56.7877, "volume": 586576.0}, {"date": "2019-02-05", "close": 57.8763, "volume": 1169503.0}, {"date": "2019-02-06", "close": 57.1365, "volume": 963777.0}, {"date": "2019-02-07", "close": 57.3901, "volume": 965382.0}, {"date": "2019-02-08", "close": 57.4324, "volume": 734527.0}, {"date": "2019-02-11", "close": 57.0731, "volume": 601955.0}, {"date": "2019-02-12", "close": 58.0031, "volume": 722478.0}, {"date": "2019-02-13", "close": 57.8869, "volume": 710591.0}, {"date": "2019-02-14", "close": 57.5804, "volume": 625887.0}, {"date": "2019-02-15", "close": 57.6332, "volume": 524000.0}, {"date": "2019-02-19", "close": 58.0983, "volume": 775159.0}, {"date": "2019-02-20", "close": 58.521, "volume": 2689643.0}, {"date": "2019-02-21", "close": 58.669, "volume": 673153.0}, {"date": "2019-02-22", "close": 58.0771, "volume": 719182.0}, {"date": "2019-02-25", "close": 57.4958, "volume": 1177212.0}, {"date": "2019-02-26", "close": 57.8552, "volume": 942002.0}, {"date": "2019-02-27", "close": 56.1958, "volume": 1853931.0}, {"date": "2019-02-28", "close": 56.2592, "volume": 985999.0}, {"date": "2019-03-01", "close": 55.6885, "volume": 1119681.0}, {"date": "2019-03-04", "close": 56.1113, "volume": 1064447.0}, {"date": "2019-03-05", "close": 56.7877, "volume": 804825.0}, {"date": "2019-03-06", "close": 56.5023, "volume": 898273.0}, {"date": "2019-03-07", "close": 57.0414, "volume": 834729.0}, {"date": "2019-03-08", "close": 57.8023, "volume": 1170231.0}, {"date": "2019-03-11", "close": 57.4007, "volume": 1397343.0}, {"date": "2019-03-12", "close": 57.4641, "volume": 1301795.0}, {"date": "2019-03-13", "close": 58.0666, "volume": 1146461.0}, {"date": "2019-03-14", "close": 59.0918, "volume": 1346611.0}, {"date": "2019-03-15", "close": 60.043, "volume": 1312595.0}, {"date": "2019-03-18", "close": 59.9267, "volume": 931245.0}, {"date": "2019-03-19", "close": 59.969, "volume": 787547.0}, {"date": "2019-03-20", "close": 60.3812, "volume": 1090589.0}, {"date": "2019-03-21", "close": 60.9519, "volume": 1239159.0}, {"date": "2019-03-22", "close": 60.3072, "volume": 1002628.0}, {"date": "2019-03-25", "close": 60.5397, "volume": 965575.0}, {"date": "2019-03-26", "close": 61.121, "volume": 808298.0}, {"date": "2019-03-27", "close": 60.9731, "volume": 632064.0}, {"date": "2019-03-28", "close": 61.0259, "volume": 827682.0}, {"date": "2019-03-29", "close": 61.0048, "volume": 817111.0}, {"date": "2019-04-01", "close": 60.804, "volume": 838733.0}, {"date": "2019-04-02", "close": 60.8145, "volume": 930853.0}, {"date": "2019-04-03", "close": 60.9625, "volume": 706369.0}, {"date": "2019-04-04", "close": 60.9836, "volume": 528993.0}, {"date": "2019-04-05", "close": 60.7934, "volume": 501642.0}, {"date": "2019-04-08", "close": 61.0787, "volume": 571690.0}, {"date": "2019-04-09", "close": 60.8251, "volume": 598797.0}, {"date": "2019-04-10", "close": 60.7934, "volume": 511138.0}, {"date": "2019-04-11", "close": 60.8145, "volume": 448442.0}, {"date": "2019-04-12", "close": 60.5186, "volume": 460140.0}, {"date": "2019-04-15", "close": 60.5186, "volume": 449416.0}, {"date": "2019-04-16", "close": 60.5609, "volume": 382282.0}, {"date": "2019-04-17", "close": 60.7088, "volume": 676894.0}, {"date": "2019-04-18", "close": 62.1568, "volume": 831269.0}, {"date": "2019-04-22", "close": 62.0194, "volume": 527152.0}, {"date": "2019-04-23", "close": 62.0828, "volume": 761505.0}, {"date": "2019-04-24", "close": 62.03, "volume": 569244.0}, {"date": "2019-04-25", "close": 62.1039, "volume": 730140.0}, {"date": "2019-04-26", "close": 62.8015, "volume": 743293.0}, {"date": "2019-04-29", "close": 63.0869, "volume": 851803.0}, {"date": "2019-04-30", "close": 64.26, "volume": 802629.0}, {"date": "2019-05-01", "close": 63.6787, "volume": 1002694.0}, {"date": "2019-05-02", "close": 63.2031, "volume": 718008.0}, {"date": "2019-05-03", "close": 63.9641, "volume": 529399.0}, {"date": "2019-05-06", "close": 63.8796, "volume": 416701.0}, {"date": "2019-05-07", "close": 63.1292, "volume": 516175.0}, {"date": "2019-05-08", "close": 63.6365, "volume": 722085.0}, {"date": "2019-05-09", "close": 63.5096, "volume": 751638.0}, {"date": "2019-05-10", "close": 64.0487, "volume": 763674.0}, {"date": "2019-05-13", "close": 63.7844, "volume": 559130.0}, {"date": "2019-05-14", "close": 63.1503, "volume": 665301.0}, {"date": "2019-05-15", "close": 63.7844, "volume": 523602.0}, {"date": "2019-05-16", "close": 64.334, "volume": 849358.0}, {"date": "2019-05-17", "close": 64.3129, "volume": 577158.0}, {"date": "2019-05-20", "close": 64.1121, "volume": 422062.0}, {"date": "2019-05-21", "close": 63.9641, "volume": 826679.0}, {"date": "2019-05-22", "close": 64.7674, "volume": 1650838.0}, {"date": "2019-05-23", "close": 64.6722, "volume": 961367.0}, {"date": "2019-05-24", "close": 65.4649, "volume": 634588.0}, {"date": "2019-05-28", "close": 64.7357, "volume": 746545.0}, {"date": "2019-05-29", "close": 64.6617, "volume": 812419.0}, {"date": "2019-05-30", "close": 65.2007, "volume": 543650.0}, {"date": "2019-05-31", "close": 64.3763, "volume": 562026.0}, {"date": "2019-06-03", "close": 65.021, "volume": 716948.0}, {"date": "2019-06-04", "close": 64.873, "volume": 583842.0}, {"date": "2019-06-05", "close": 65.2113, "volume": 559603.0}, {"date": "2019-06-06", "close": 65.6129, "volume": 569150.0}, {"date": "2019-06-07", "close": 66.0885, "volume": 552605.0}, {"date": "2019-06-10", "close": 65.8137, "volume": 550816.0}, {"date": "2019-06-11", "close": 66.2153, "volume": 537773.0}, {"date": "2019-06-12", "close": 66.7543, "volume": 749167.0}, {"date": "2019-06-13", "close": 66.2576, "volume": 586535.0}, {"date": "2019-06-14", "close": 66.173, "volume": 435878.0}, {"date": "2019-06-17", "close": 66.0251, "volume": 443861.0}, {"date": "2019-06-18", "close": 65.8877, "volume": 1184039.0}, {"date": "2019-06-19", "close": 66.0462, "volume": 692929.0}, {"date": "2019-06-20", "close": 65.7714, "volume": 638923.0}, {"date": "2019-06-21", "close": 65.8771, "volume": 755442.0}, {"date": "2019-06-24", "close": 66.5113, "volume": 448094.0}, {"date": "2019-06-25", "close": 66.0356, "volume": 388444.0}, {"date": "2019-06-26", "close": 65.2747, "volume": 597885.0}, {"date": "2019-06-27", "close": 65.1796, "volume": 505228.0}, {"date": "2019-06-28", "close": 65.4966, "volume": 429814.0}, {"date": "2019-07-01", "close": 65.5917, "volume": 678720.0}, {"date": "2019-07-02", "close": 66.6381, "volume": 739684.0}, {"date": "2019-07-03", "close": 67.4308, "volume": 351148.0}, {"date": "2019-07-05", "close": 66.8706, "volume": 391871.0}, {"date": "2019-07-08", "close": 67.1137, "volume": 423696.0}, {"date": "2019-07-09", "close": 66.4796, "volume": 638931.0}, {"date": "2019-07-10", "close": 66.247, "volume": 432365.0}, {"date": "2019-07-11", "close": 66.3104, "volume": 375922.0}, {"date": "2019-07-12", "close": 66.247, "volume": 480055.0}, {"date": "2019-07-15", "close": 66.4161, "volume": 358969.0}, {"date": "2019-07-16", "close": 66.7438, "volume": 436994.0}, {"date": "2019-07-17", "close": 66.6909, "volume": 391336.0}, {"date": "2019-07-18", "close": 66.9129, "volume": 728553.0}, {"date": "2019-07-19", "close": 65.9088, "volume": 468394.0}, {"date": "2019-07-22", "close": 66.3739, "volume": 337549.0}, {"date": "2019-07-23", "close": 66.2048, "volume": 359277.0}, {"date": "2019-07-24", "close": 65.7714, "volume": 523657.0}, {"date": "2019-07-25", "close": 64.3552, "volume": 691609.0}, {"date": "2019-07-26", "close": 64.4186, "volume": 457375.0}, {"date": "2019-07-29", "close": 64.9576, "volume": 407979.0}, {"date": "2019-07-30", "close": 64.5454, "volume": 477056.0}, {"date": "2019-07-31", "close": 63.5413, "volume": 663008.0}, {"date": "2019-08-01", "close": 63.8478, "volume": 695352.0}, {"date": "2019-08-02", "close": 63.2771, "volume": 603401.0}, {"date": "2019-08-05", "close": 62.03, "volume": 571233.0}, {"date": "2019-08-06", "close": 62.2519, "volume": 565241.0}, {"date": "2019-08-07", "close": 62.7698, "volume": 552072.0}, {"date": "2019-08-08", "close": 62.4527, "volume": 475590.0}, {"date": "2019-08-09", "close": 62.2096, "volume": 706085.0}, {"date": "2019-08-12", "close": 62.8861, "volume": 542074.0}, {"date": "2019-08-13", "close": 62.8755, "volume": 717542.0}, {"date": "2019-08-14", "close": 62.8438, "volume": 934183.0}, {"date": "2019-08-15", "close": 63.4462, "volume": 916047.0}, {"date": "2019-08-16", "close": 64.5348, "volume": 791456.0}, {"date": "2019-08-19", "close": 65.3381, "volume": 555458.0}, {"date": "2019-08-20", "close": 65.0739, "volume": 564369.0}, {"date": "2019-08-21", "close": 65.3698, "volume": 575470.0}, {"date": "2019-08-22", "close": 65.2218, "volume": 536122.0}, {"date": "2019-08-23", "close": 64.5665, "volume": 586035.0}, {"date": "2019-08-26", "close": 64.9999, "volume": 326601.0}, {"date": "2019-08-27", "close": 65.9088, "volume": 792886.0}, {"date": "2019-08-28", "close": 66.1942, "volume": 1076784.0}, {"date": "2019-08-29", "close": 66.543, "volume": 794525.0}, {"date": "2019-08-30", "close": 66.7755, "volume": 585993.0}, {"date": "2019-09-03", "close": 67.9698, "volume": 579315.0}, {"date": "2019-09-04", "close": 68.5194, "volume": 421812.0}, {"date": "2019-09-05", "close": 67.3674, "volume": 579397.0}, {"date": "2019-09-06", "close": 67.5048, "volume": 386870.0}, {"date": "2019-09-09", "close": 66.2893, "volume": 714006.0}, {"date": "2019-09-10", "close": 65.0316, "volume": 700900.0}, {"date": "2019-09-11", "close": 65.0422, "volume": 595620.0}, {"date": "2019-09-12", "close": 65.1796, "volume": 561675.0}, {"date": "2019-09-13", "close": 64.6194, "volume": 472045.0}, {"date": "2019-09-16", "close": 63.8901, "volume": 780872.0}, {"date": "2019-09-17", "close": 64.9365, "volume": 867315.0}, {"date": "2019-09-18", "close": 64.9999, "volume": 761693.0}, {"date": "2019-09-19", "close": 64.9576, "volume": 554059.0}, {"date": "2019-09-20", "close": 63.3828, "volume": 951138.0}, {"date": "2019-09-23", "close": 63.7844, "volume": 522013.0}, {"date": "2019-09-24", "close": 64.4291, "volume": 569626.0}, {"date": "2019-09-25", "close": 63.6259, "volume": 854153.0}, {"date": "2019-09-26", "close": 64.1438, "volume": 575538.0}, {"date": "2019-09-27", "close": 63.8796, "volume": 618491.0}, {"date": "2019-09-30", "close": 63.5202, "volume": 777905.0}, {"date": "2019-10-01", "close": 63.6576, "volume": 1804522.0}, {"date": "2019-10-02", "close": 62.4633, "volume": 1048674.0}, {"date": "2019-10-03", "close": 62.7909, "volume": 1166371.0}, {"date": "2019-10-04", "close": 63.0763, "volume": 904007.0}, {"date": "2019-10-07", "close": 63.0869, "volume": 570170.0}, {"date": "2019-10-08", "close": 62.4739, "volume": 691581.0}, {"date": "2019-10-09", "close": 62.9072, "volume": 549010.0}, {"date": "2019-10-10", "close": 62.6641, "volume": 555488.0}, {"date": "2019-10-11", "close": 62.5161, "volume": 732173.0}, {"date": "2019-10-14", "close": 62.0617, "volume": 641271.0}, {"date": "2019-10-15", "close": 61.6918, "volume": 961211.0}, {"date": "2019-10-16", "close": 62.7698, "volume": 604666.0}, {"date": "2019-10-17", "close": 63.3934, "volume": 657077.0}, {"date": "2019-10-18", "close": 63.4991, "volume": 503666.0}, {"date": "2019-10-21", "close": 62.6007, "volume": 687344.0}, {"date": "2019-10-22", "close": 62.5373, "volume": 1371922.0}, {"date": "2019-10-23", "close": 62.4633, "volume": 764944.0}, {"date": "2019-10-24", "close": 63.1503, "volume": 1124169.0}, {"date": "2019-10-25", "close": 62.6958, "volume": 542198.0}, {"date": "2019-10-28", "close": 62.2836, "volume": 621315.0}, {"date": "2019-10-29", "close": 62.6324, "volume": 565686.0}, {"date": "2019-10-30", "close": 63.5836, "volume": 675953.0}, {"date": "2019-10-31", "close": 63.5308, "volume": 503179.0}, {"date": "2019-11-01", "close": 63.1503, "volume": 589689.0}, {"date": "2019-11-04", "close": 62.3365, "volume": 621806.0}, {"date": "2019-11-05", "close": 62.8226, "volume": 702076.0}, {"date": "2019-11-06", "close": 63.8267, "volume": 537332.0}, {"date": "2019-11-07", "close": 63.0657, "volume": 539857.0}, {"date": "2019-11-08", "close": 63.3722, "volume": 608823.0}, {"date": "2019-11-11", "close": 62.9283, "volume": 512296.0}, {"date": "2019-11-12", "close": 62.4844, "volume": 729367.0}, {"date": "2019-11-13", "close": 63.0974, "volume": 580904.0}, {"date": "2019-11-14", "close": 62.6747, "volume": 970135.0}, {"date": "2019-11-15", "close": 62.3893, "volume": 573794.0}, {"date": "2019-11-18", "close": 62.5161, "volume": 606339.0}, {"date": "2019-11-19", "close": 62.3787, "volume": 552796.0}, {"date": "2019-11-20", "close": 62.1357, "volume": 715970.0}, {"date": "2019-11-21", "close": 61.5015, "volume": 590990.0}, {"date": "2019-11-22", "close": 61.5226, "volume": 429814.0}, {"date": "2019-11-25", "close": 61.9137, "volume": 1064000.0}, {"date": "2019-11-26", "close": 62.3048, "volume": 652449.0}, {"date": "2019-11-27", "close": 62.3999, "volume": 707099.0}, {"date": "2019-11-29", "close": 62.8755, "volume": 284472.0}, {"date": "2019-12-02", "close": 62.6535, "volume": 775780.0}, {"date": "2019-12-03", "close": 62.5584, "volume": 724060.0}, {"date": "2019-12-04", "close": 62.9072, "volume": 564170.0}, {"date": "2019-12-05", "close": 62.7381, "volume": 603093.0}, {"date": "2019-12-06", "close": 63.2137, "volume": 679148.0}, {"date": "2019-12-09", "close": 63.647, "volume": 481780.0}, {"date": "2019-12-10", "close": 63.3722, "volume": 406866.0}, {"date": "2019-12-11", "close": 63.0235, "volume": 756082.0}, {"date": "2019-12-12", "close": 62.8755, "volume": 844925.0}, {"date": "2019-12-13", "close": 64.408, "volume": 942583.0}, {"date": "2019-12-16", "close": 65.4332, "volume": 818283.0}, {"date": "2019-12-17", "close": 59.4828, "volume": 3829030.0}, {"date": "2019-12-18", "close": 59.0812, "volume": 2596400.0}, {"date": "2019-12-19", "close": 59.7999, "volume": 1250010.0}, {"date": "2019-12-20", "close": 59.9796, "volume": 1067305.0}, {"date": "2019-12-23", "close": 60.0853, "volume": 861079.0}, {"date": "2019-12-24", "close": 59.9161, "volume": 332072.0}, {"date": "2019-12-26", "close": 60.0324, "volume": 357473.0}, {"date": "2019-12-27", "close": 60.9731, "volume": 627112.0}, {"date": "2019-12-30", "close": 60.5609, "volume": 625893.0}, {"date": "2019-12-31", "close": 60.4235, "volume": 575244.0}, {"date": "2020-01-02", "close": 60.2649, "volume": 656047.0}, {"date": "2020-01-03", "close": 60.1804, "volume": 553925.0}, {"date": "2020-01-06", "close": 60.2438, "volume": 582905.0}, {"date": "2020-01-07", "close": 59.2714, "volume": 1123169.0}, {"date": "2020-01-08", "close": 59.0178, "volume": 1229417.0}, {"date": "2020-01-09", "close": 59.3983, "volume": 736541.0}, {"date": "2020-01-10", "close": 59.4405, "volume": 1192993.0}, {"date": "2020-01-13", "close": 59.7153, "volume": 969943.0}, {"date": "2020-01-14", "close": 59.5357, "volume": 896795.0}, {"date": "2020-01-15", "close": 60.0324, "volume": 574935.0}, {"date": "2020-01-16", "close": 60.1909, "volume": 797419.0}, {"date": "2020-01-17", "close": 60.6031, "volume": 756791.0}, {"date": "2020-01-21", "close": 61.1527, "volume": 882761.0}, {"date": "2020-01-22", "close": 60.9942, "volume": 1468151.0}, {"date": "2020-01-23", "close": 60.9942, "volume": 1835577.0}, {"date": "2020-01-24", "close": 62.5901, "volume": 2122292.0}, {"date": "2020-01-27", "close": 61.66, "volume": 3193633.0}, {"date": "2020-01-28", "close": 62.3153, "volume": 1641334.0}, {"date": "2020-01-29", "close": 60.9836, "volume": 1171835.0}, {"date": "2020-01-30", "close": 63.256, "volume": 1011669.0}, {"date": "2020-01-31", "close": 63.1714, "volume": 846292.0}, {"date": "2020-02-03", "close": 63.2665, "volume": 1020876.0}, {"date": "2020-02-04", "close": 63.1186, "volume": 647004.0}, {"date": "2020-02-05", "close": 63.6682, "volume": 688796.0}, {"date": "2020-02-06", "close": 64.4291, "volume": 623150.0}, {"date": "2020-02-07", "close": 64.0909, "volume": 450415.0}, {"date": "2020-02-10", "close": 64.1121, "volume": 352937.0}, {"date": "2020-02-11", "close": 64.3235, "volume": 682510.0}, {"date": "2020-02-12", "close": 64.0804, "volume": 884395.0}, {"date": "2020-02-13", "close": 63.9747, "volume": 726992.0}, {"date": "2020-02-14", "close": 63.8161, "volume": 839223.0}, {"date": "2020-02-18", "close": 64.0064, "volume": 559368.0}, {"date": "2020-02-19", "close": 63.3617, "volume": 681360.0}, {"date": "2020-02-20", "close": 63.0235, "volume": 520037.0}, {"date": "2020-02-21", "close": 63.0974, "volume": 459171.0}, {"date": "2020-02-24", "close": 61.0682, "volume": 717670.0}, {"date": "2020-02-25", "close": 60.0113, "volume": 785533.0}, {"date": "2020-02-26", "close": 59.3031, "volume": 1101335.0}, {"date": "2020-02-27", "close": 57.8657, "volume": 1719715.0}, {"date": "2020-02-28", "close": 56.9991, "volume": 2464648.0}, {"date": "2020-03-02", "close": 59.0072, "volume": 2801733.0}, {"date": "2020-03-03", "close": 59.1235, "volume": 2011268.0}, {"date": "2020-03-04", "close": 61.7023, "volume": 1299288.0}, {"date": "2020-03-05", "close": 61.0787, "volume": 1207752.0}, {"date": "2020-03-06", "close": 60.4446, "volume": 1432446.0}, {"date": "2020-03-09", "close": 57.0202, "volume": 1860572.0}, {"date": "2020-03-10", "close": 58.1511, "volume": 1754666.0}, {"date": "2020-03-11", "close": 55.456, "volume": 1803336.0}, {"date": "2020-03-12", "close": 51.4292, "volume": 1656342.0}, {"date": "2020-03-13", "close": 52.8137, "volume": 1656653.0}, {"date": "2020-03-16", "close": 47.6666, "volume": 3798381.0}, {"date": "2020-03-17", "close": 53.2471, "volume": 3286118.0}, {"date": "2020-03-18", "close": 51.6617, "volume": 2810386.0}, {"date": "2020-03-19", "close": 53.543, "volume": 2960810.0}, {"date": "2020-03-20", "close": 49.8544, "volume": 2490820.0}, {"date": "2020-03-23", "close": 47.1593, "volume": 2237850.0}, {"date": "2020-03-24", "close": 50.2032, "volume": 2448337.0}, {"date": "2020-03-25", "close": 50.3194, "volume": 3204659.0}, {"date": "2020-03-26", "close": 52.6763, "volume": 3141981.0}, {"date": "2020-03-27", "close": 52.0527, "volume": 1312564.0}, {"date": "2020-03-30", "close": 53.4584, "volume": 1679525.0}, {"date": "2020-03-31", "close": 53.4479, "volume": 1523015.0}, {"date": "2020-04-01", "close": 51.9788, "volume": 1130650.0}, {"date": "2020-04-02", "close": 53.6592, "volume": 1385046.0}, {"date": "2020-04-03", "close": 52.634, "volume": 1178708.0}, {"date": "2020-04-06", "close": 54.1771, "volume": 1729348.0}, {"date": "2020-04-07", "close": 53.3845, "volume": 1668456.0}, {"date": "2020-04-08", "close": 54.1771, "volume": 1270818.0}, {"date": "2020-04-09", "close": 54.6739, "volume": 1095927.0}, {"date": "2020-04-13", "close": 54.5893, "volume": 688428.0}, {"date": "2020-04-14", "close": 56.3227, "volume": 1490243.0}, {"date": "2020-04-15", "close": 54.9698, "volume": 1122641.0}, {"date": "2020-04-16", "close": 55.2552, "volume": 1901352.0}, {"date": "2020-04-17", "close": 55.8999, "volume": 1694085.0}, {"date": "2020-04-20", "close": 56.6397, "volume": 2303724.0}, {"date": "2020-04-21", "close": 55.7625, "volume": 2560233.0}, {"date": "2020-04-22", "close": 55.9527, "volume": 1356703.0}, {"date": "2020-04-23", "close": 54.4625, "volume": 1230200.0}, {"date": "2020-04-24", "close": 54.5153, "volume": 969378.0}, {"date": "2020-04-27", "close": 54.4414, "volume": 715134.0}, {"date": "2020-04-28", "close": 53.8706, "volume": 1250048.0}, {"date": "2020-04-29", "close": 54.5682, "volume": 1176489.0}, {"date": "2020-04-30", "close": 54.8218, "volume": 1098248.0}, {"date": "2020-05-01", "close": 54.4308, "volume": 1005226.0}, {"date": "2020-05-04", "close": 53.8601, "volume": 1043292.0}, {"date": "2020-05-05", "close": 53.4901, "volume": 1430846.0}, {"date": "2020-05-06", "close": 52.6129, "volume": 966312.0}, {"date": "2020-05-07", "close": 53.4267, "volume": 1083479.0}, {"date": "2020-05-08", "close": 54.8324, "volume": 2161913.0}, {"date": "2020-05-11", "close": 55.1706, "volume": 1446534.0}, {"date": "2020-05-12", "close": 54.8324, "volume": 907763.0}, {"date": "2020-05-13", "close": 54.7267, "volume": 946688.0}, {"date": "2020-05-14", "close": 53.8918, "volume": 1157431.0}, {"date": "2020-05-15", "close": 54.1243, "volume": 1362518.0}, {"date": "2020-05-18", "close": 55.4349, "volume": 1180166.0}, {"date": "2020-05-19", "close": 53.5536, "volume": 1444099.0}, {"date": "2020-05-20", "close": 54.3568, "volume": 999827.0}, {"date": "2020-05-21", "close": 53.7332, "volume": 1144613.0}, {"date": "2020-05-22", "close": 53.6592, "volume": 881339.0}, {"date": "2020-05-26", "close": 53.9869, "volume": 987013.0}, {"date": "2020-05-27", "close": 55.2129, "volume": 1497871.0}, {"date": "2020-05-28", "close": 56.6609, "volume": 2155930.0}, {"date": "2020-05-29", "close": 57.1259, "volume": 1360528.0}, {"date": "2020-06-01", "close": 57.4853, "volume": 732756.0}, {"date": "2020-06-02", "close": 57.7601, "volume": 764147.0}, {"date": "2020-06-03", "close": 58.8592, "volume": 881299.0}, {"date": "2020-06-04", "close": 58.8909, "volume": 820949.0}, {"date": "2020-06-05", "close": 59.4511, "volume": 829204.0}, {"date": "2020-06-08", "close": 59.747, "volume": 734106.0}, {"date": "2020-06-09", "close": 58.7641, "volume": 675521.0}, {"date": "2020-06-10", "close": 59.5674, "volume": 943119.0}, {"date": "2020-06-11", "close": 57.8235, "volume": 3662373.0}, {"date": "2020-06-12", "close": 57.8657, "volume": 3560941.0}, {"date": "2020-06-15", "close": 58.1511, "volume": 1263057.0}, {"date": "2020-06-16", "close": 59.4934, "volume": 1281233.0}, {"date": "2020-06-17", "close": 60.2755, "volume": 1997722.0}, {"date": "2020-06-18", "close": 60.0853, "volume": 1344450.0}, {"date": "2020-06-19", "close": 60.6348, "volume": 877125.0}, {"date": "2020-06-22", "close": 60.4552, "volume": 733332.0}, {"date": "2020-06-23", "close": 60.4657, "volume": 912753.0}, {"date": "2020-06-24", "close": 59.504, "volume": 1271636.0}, {"date": "2020-06-25", "close": 59.7365, "volume": 907661.0}, {"date": "2020-06-26", "close": 59.3348, "volume": 786067.0}, {"date": "2020-06-29", "close": 58.4153, "volume": 713945.0}, {"date": "2020-06-30", "close": 58.0031, "volume": 881629.0}, {"date": "2020-07-01", "close": 58.204, "volume": 591975.0}, {"date": "2020-07-02", "close": 58.8381, "volume": 581139.0}, {"date": "2020-07-06", "close": 58.1722, "volume": 693804.0}, {"date": "2020-07-07", "close": 57.6966, "volume": 590265.0}, {"date": "2020-07-08", "close": 57.6966, "volume": 640285.0}, {"date": "2020-07-09", "close": 56.7666, "volume": 1836037.0}, {"date": "2020-07-10", "close": 57.295, "volume": 964875.0}, {"date": "2020-07-13", "close": 57.8763, "volume": 1657608.0}, {"date": "2020-07-14", "close": 58.13, "volume": 713348.0}, {"date": "2020-07-15", "close": 58.3625, "volume": 614803.0}, {"date": "2020-07-16", "close": 58.2991, "volume": 564531.0}, {"date": "2020-07-17", "close": 58.8698, "volume": 492650.0}, {"date": "2020-07-20", "close": 58.4153, "volume": 1058321.0}, {"date": "2020-07-21", "close": 58.7218, "volume": 757003.0}, {"date": "2020-07-22", "close": 59.0283, "volume": 788184.0}, {"date": "2020-07-23", "close": 63.0657, "volume": 1540592.0}, {"date": "2020-07-24", "close": 63.5731, "volume": 799681.0}, {"date": "2020-07-27", "close": 64.5137, "volume": 694432.0}, {"date": "2020-07-28", "close": 64.7145, "volume": 717289.0}, {"date": "2020-07-29", "close": 65.8031, "volume": 706582.0}, {"date": "2020-07-30", "close": 64.9365, "volume": 671729.0}, {"date": "2020-07-31", "close": 63.9218, "volume": 909881.0}, {"date": "2020-08-03", "close": 64.7357, "volume": 706009.0}, {"date": "2020-08-04", "close": 65.2641, "volume": 687171.0}, {"date": "2020-08-05", "close": 64.6617, "volume": 627699.0}, {"date": "2020-08-06", "close": 63.8584, "volume": 826748.0}, {"date": "2020-08-07", "close": 63.0869, "volume": 645654.0}, {"date": "2020-08-10", "close": 62.96, "volume": 773603.0}, {"date": "2020-08-11", "close": 62.1251, "volume": 575885.0}, {"date": "2020-08-12", "close": 63.6048, "volume": 703296.0}, {"date": "2020-08-13", "close": 63.3194, "volume": 698985.0}, {"date": "2020-08-14", "close": 62.8226, "volume": 1104061.0}, {"date": "2020-08-17", "close": 63.1503, "volume": 658024.0}, {"date": "2020-08-18", "close": 63.4674, "volume": 679004.0}, {"date": "2020-08-19", "close": 63.4674, "volume": 690132.0}, {"date": "2020-08-20", "close": 63.4885, "volume": 582915.0}, {"date": "2020-08-21", "close": 62.9495, "volume": 417049.0}, {"date": "2020-08-24", "close": 63.7105, "volume": 459401.0}, {"date": "2020-08-25", "close": 63.6048, "volume": 450636.0}, {"date": "2020-08-26", "close": 63.7316, "volume": 465581.0}, {"date": "2020-08-27", "close": 63.8373, "volume": 573051.0}, {"date": "2020-08-28", "close": 63.5731, "volume": 587451.0}, {"date": "2020-08-31", "close": 62.9706, "volume": 569503.0}, {"date": "2020-09-01", "close": 63.034, "volume": 712518.0}, {"date": "2020-09-02", "close": 64.3869, "volume": 530471.0}, {"date": "2020-09-03", "close": 63.1926, "volume": 735934.0}, {"date": "2020-09-04", "close": 62.5267, "volume": 852078.0}, {"date": "2020-09-08", "close": 63.0657, "volume": 1120839.0}, {"date": "2020-09-09", "close": 65.6446, "volume": 918120.0}, {"date": "2020-09-10", "close": 64.5665, "volume": 894405.0}, {"date": "2020-09-11", "close": 65.5072, "volume": 1836824.0}, {"date": "2020-09-14", "close": 65.2747, "volume": 611039.0}, {"date": "2020-09-15", "close": 66.0251, "volume": 869875.0}, {"date": "2020-09-16", "close": 65.7609, "volume": 649151.0}, {"date": "2020-09-17", "close": 66.0251, "volume": 876558.0}, {"date": "2020-09-18", "close": 64.3657, "volume": 1462148.0}, {"date": "2020-09-21", "close": 63.3088, "volume": 1081487.0}, {"date": "2020-09-22", "close": 63.9535, "volume": 825466.0}, {"date": "2020-09-23", "close": 63.8901, "volume": 807679.0}, {"date": "2020-09-24", "close": 64.0381, "volume": 661771.0}, {"date": "2020-09-25", "close": 64.2812, "volume": 568722.0}, {"date": "2020-09-28", "close": 65.243, "volume": 769736.0}, {"date": "2020-09-29", "close": 65.4332, "volume": 806659.0}, {"date": "2020-09-30", "close": 65.1901, "volume": 575186.0}, {"date": "2020-10-01", "close": 65.4438, "volume": 944184.0}, {"date": "2020-10-02", "close": 66.2576, "volume": 891413.0}, {"date": "2020-10-05", "close": 66.5218, "volume": 515722.0}, {"date": "2020-10-06", "close": 65.243, "volume": 610288.0}, {"date": "2020-10-07", "close": 65.5706, "volume": 375408.0}, {"date": "2020-10-08", "close": 65.7609, "volume": 588844.0}, {"date": "2020-10-09", "close": 66.7121, "volume": 1193663.0}, {"date": "2020-10-12", "close": 66.6804, "volume": 1011349.0}, {"date": "2020-10-13", "close": 66.7861, "volume": 1482323.0}, {"date": "2020-10-14", "close": 67.0503, "volume": 738942.0}, {"date": "2020-10-15", "close": 65.8454, "volume": 834877.0}, {"date": "2020-10-16", "close": 66.3316, "volume": 729756.0}, {"date": "2020-10-19", "close": 65.317, "volume": 1452026.0}, {"date": "2020-10-20", "close": 66.0145, "volume": 908618.0}, {"date": "2020-10-21", "close": 65.0844, "volume": 1017373.0}, {"date": "2020-10-22", "close": 65.0739, "volume": 955683.0}, {"date": "2020-10-23", "close": 64.8096, "volume": 834516.0}, {"date": "2020-10-26", "close": 64.2178, "volume": 1370233.0}, {"date": "2020-10-27", "close": 64.4609, "volume": 1141913.0}, {"date": "2020-10-28", "close": 61.6812, "volume": 1661330.0}, {"date": "2020-10-29", "close": 60.9836, "volume": 1269563.0}, {"date": "2020-10-30", "close": 60.0641, "volume": 1327418.0}, {"date": "2020-11-02", "close": 61.0999, "volume": 1235846.0}, {"date": "2020-11-03", "close": 62.3153, "volume": 1500188.0}, {"date": "2020-11-04", "close": 63.6048, "volume": 1512826.0}, {"date": "2020-11-05", "close": 64.3235, "volume": 877342.0}, {"date": "2020-11-06", "close": 64.9259, "volume": 1031180.0}, {"date": "2020-11-09", "close": 64.7145, "volume": 1308815.0}, {"date": "2020-11-10", "close": 65.4438, "volume": 1008754.0}, {"date": "2020-11-11", "close": 66.5324, "volume": 953650.0}, {"date": "2020-11-12", "close": 66.2787, "volume": 796731.0}, {"date": "2020-11-13", "close": 66.2999, "volume": 669286.0}, {"date": "2020-11-16", "close": 64.4609, "volume": 955202.0}, {"date": "2020-11-17", "close": 63.7105, "volume": 1357011.0}, {"date": "2020-11-18", "close": 62.8544, "volume": 987716.0}, {"date": "2020-11-19", "close": 62.5479, "volume": 1444811.0}, {"date": "2020-11-20", "close": 62.6113, "volume": 1364944.0}, {"date": "2020-11-23", "close": 61.5649, "volume": 1475168.0}, {"date": "2020-11-24", "close": 61.417, "volume": 1429628.0}, {"date": "2020-11-25", "close": 64.7674, "volume": 3915582.0}, {"date": "2020-11-27", "close": 63.9535, "volume": 3939351.0}, {"date": "2020-11-30", "close": 64.5348, "volume": 2188908.0}, {"date": "2020-12-01", "close": 63.1714, "volume": 2062634.0}, {"date": "2020-12-02", "close": 62.4739, "volume": 2679801.0}, {"date": "2020-12-03", "close": 61.2796, "volume": 3315004.0}, {"date": "2020-12-04", "close": 61.7974, "volume": 2453998.0}, {"date": "2020-12-07", "close": 61.3007, "volume": 2086525.0}, {"date": "2020-12-08", "close": 61.9031, "volume": 1788660.0}, {"date": "2020-12-09", "close": 62.0722, "volume": 2682588.0}, {"date": "2020-12-10", "close": 61.9454, "volume": 2068480.0}, {"date": "2020-12-11", "close": 62.347, "volume": 1450164.0}, {"date": "2020-12-14", "close": 61.4698, "volume": 1831552.0}, {"date": "2020-12-15", "close": 61.6389, "volume": 1855014.0}, {"date": "2020-12-16", "close": 62.7592, "volume": 1856815.0}, {"date": "2020-12-17", "close": 62.6324, "volume": 2242896.0}, {"date": "2020-12-18", "close": 62.1357, "volume": 2469867.0}, {"date": "2020-12-21", "close": 61.3747, "volume": 1604068.0}, {"date": "2020-12-22", "close": 61.3218, "volume": 1411169.0}, {"date": "2020-12-23", "close": 61.7129, "volume": 1164015.0}, {"date": "2020-12-24", "close": 62.0194, "volume": 326971.0}, {"date": "2020-12-28", "close": 62.4527, "volume": 1001316.0}, {"date": "2020-12-29", "close": 63.5519, "volume": 1993575.0}, {"date": "2020-12-30", "close": 64.3657, "volume": 1545758.0}, {"date": "2020-12-31", "close": 63.795, "volume": 1183497.0}, {"date": "2021-01-04", "close": 63.9747, "volume": 1595657.0}, {"date": "2021-01-05", "close": 64.0064, "volume": 1232342.0}, {"date": "2021-01-06", "close": 64.1015, "volume": 1821368.0}, {"date": "2021-01-07", "close": 63.2243, "volume": 2151998.0}, {"date": "2021-01-08", "close": 63.9747, "volume": 2970915.0}, {"date": "2021-01-11", "close": 62.9072, "volume": 1414805.0}, {"date": "2021-01-12", "close": 62.4527, "volume": 1300503.0}, {"date": "2021-01-13", "close": 62.5373, "volume": 1876062.0}, {"date": "2021-01-14", "close": 63.2454, "volume": 1527020.0}, {"date": "2021-01-15", "close": 63.0763, "volume": 1638993.0}, {"date": "2021-01-19", "close": 62.7592, "volume": 1459614.0}, {"date": "2021-01-20", "close": 62.9389, "volume": 1012028.0}, {"date": "2021-01-21", "close": 63.33, "volume": 1193684.0}, {"date": "2021-01-22", "close": 63.0552, "volume": 876063.0}, {"date": "2021-01-25", "close": 64.4397, "volume": 1226269.0}, {"date": "2021-01-26", "close": 64.3657, "volume": 1125622.0}, {"date": "2021-01-27", "close": 62.717, "volume": 1646868.0}, {"date": "2021-01-28", "close": 62.4422, "volume": 1186881.0}, {"date": "2021-01-29", "close": 61.66, "volume": 1792772.0}, {"date": "2021-02-01", "close": 61.7023, "volume": 1054243.0}, {"date": "2021-02-02", "close": 62.0405, "volume": 926183.0}, {"date": "2021-02-03", "close": 62.6747, "volume": 1207605.0}, {"date": "2021-02-04", "close": 59.0283, "volume": 4342300.0}, {"date": "2021-02-05", "close": 58.1511, "volume": 3762917.0}, {"date": "2021-02-08", "close": 58.1511, "volume": 4051513.0}, {"date": "2021-02-09", "close": 57.5804, "volume": 4280336.0}, {"date": "2021-02-10", "close": 57.3373, "volume": 3184511.0}, {"date": "2021-02-11", "close": 57.443, "volume": 3413303.0}, {"date": "2021-02-12", "close": 58.1828, "volume": 1689059.0}, {"date": "2021-02-16", "close": 58.9121, "volume": 1793527.0}, {"date": "2021-02-17", "close": 58.1934, "volume": 1690579.0}, {"date": "2021-02-18", "close": 58.7853, "volume": 1425394.0}, {"date": "2021-02-19", "close": 57.4747, "volume": 1356791.0}, {"date": "2021-02-22", "close": 57.4007, "volume": 2291786.0}, {"date": "2021-02-23", "close": 58.5739, "volume": 3573563.0}, {"date": "2021-02-24", "close": 57.3479, "volume": 3636972.0}, {"date": "2021-02-25", "close": 56.8723, "volume": 4649830.0}, {"date": "2021-02-26", "close": 55.0227, "volume": 3300262.0}, {"date": "2021-03-01", "close": 55.6357, "volume": 2051191.0}, {"date": "2021-03-02", "close": 56.291, "volume": 1710592.0}, {"date": "2021-03-03", "close": 56.4812, "volume": 4057518.0}, {"date": "2021-03-04", "close": 56.5235, "volume": 3740978.0}, {"date": "2021-03-05", "close": 57.0942, "volume": 2328766.0}, {"date": "2021-03-08", "close": 57.0519, "volume": 2763943.0}, {"date": "2021-03-09", "close": 57.1893, "volume": 2118011.0}, {"date": "2021-03-10", "close": 57.9503, "volume": 2166809.0}, {"date": "2021-03-11", "close": 57.6966, "volume": 1761117.0}, {"date": "2021-03-12", "close": 58.2674, "volume": 1609927.0}, {"date": "2021-03-15", "close": 58.2885, "volume": 3068027.0}, {"date": "2021-03-16", "close": 59.3031, "volume": 3090911.0}, {"date": "2021-03-17", "close": 58.9227, "volume": 2175688.0}, {"date": "2021-03-18", "close": 59.1023, "volume": 1583230.0}, {"date": "2021-03-19", "close": 58.3308, "volume": 2282437.0}, {"date": "2021-03-22", "close": 58.8381, "volume": 1352371.0}, {"date": "2021-03-23", "close": 59.208, "volume": 1590982.0}, {"date": "2021-03-24", "close": 58.8275, "volume": 1485592.0}, {"date": "2021-03-25", "close": 59.1657, "volume": 1381143.0}, {"date": "2021-03-26", "close": 59.3877, "volume": 1208055.0}, {"date": "2021-03-29", "close": 59.895, "volume": 1755802.0}, {"date": "2021-03-30", "close": 59.1023, "volume": 1790620.0}, {"date": "2021-03-31", "close": 59.0072, "volume": 1511755.0}, {"date": "2021-04-01", "close": 59.0389, "volume": 1848823.0}, {"date": "2021-04-05", "close": 59.504, "volume": 933420.0}, {"date": "2021-04-06", "close": 59.6942, "volume": 1235945.0}, {"date": "2021-04-07", "close": 59.9161, "volume": 1385466.0}, {"date": "2021-04-08", "close": 60.2649, "volume": 2100734.0}, {"date": "2021-04-09", "close": 59.9796, "volume": 2042562.0}, {"date": "2021-04-12", "close": 60.0958, "volume": 1535075.0}, {"date": "2021-04-13", "close": 60.0747, "volume": 1733021.0}, {"date": "2021-04-14", "close": 59.8844, "volume": 1193945.0}, {"date": "2021-04-15", "close": 60.6877, "volume": 1200797.0}, {"date": "2021-04-16", "close": 60.8462, "volume": 1216308.0}, {"date": "2021-04-19", "close": 60.9625, "volume": 1260116.0}, {"date": "2021-04-20", "close": 61.0999, "volume": 2295727.0}, {"date": "2021-04-21", "close": 60.9942, "volume": 1831338.0}, {"date": "2021-04-22", "close": 60.4129, "volume": 1883457.0}, {"date": "2021-04-23", "close": 60.117, "volume": 1779105.0}, {"date": "2021-04-26", "close": 60.1381, "volume": 1291507.0}, {"date": "2021-04-27", "close": 59.7048, "volume": 1734039.0}, {"date": "2021-04-28", "close": 60.0218, "volume": 1381293.0}, {"date": "2021-04-29", "close": 62.2731, "volume": 2695434.0}, {"date": "2021-04-30", "close": 62.0617, "volume": 1754495.0}, {"date": "2021-05-03", "close": 62.5796, "volume": 835264.0}, {"date": "2021-05-04", "close": 61.6283, "volume": 2831970.0}, {"date": "2021-05-05", "close": 62.2942, "volume": 495019.0}, {"date": "2021-05-06", "close": 63.0869, "volume": 1419227.0}, {"date": "2021-05-07", "close": 63.1397, "volume": 1414292.0}, {"date": "2021-05-10", "close": 63.8901, "volume": 1473132.0}, {"date": "2021-05-11", "close": 63.4462, "volume": 2888708.0}, {"date": "2021-05-12", "close": 63.3194, "volume": 3226457.0}, {"date": "2021-05-13", "close": 63.6787, "volume": 2185400.0}, {"date": "2021-05-14", "close": 64.0381, "volume": 1159449.0}, {"date": "2021-05-17", "close": 64.5243, "volume": 1177324.0}, {"date": "2021-05-18", "close": 64.2812, "volume": 1332046.0}, {"date": "2021-05-19", "close": 64.0064, "volume": 1454622.0}, {"date": "2021-05-20", "close": 64.2389, "volume": 1457652.0}, {"date": "2021-05-21", "close": 63.943, "volume": 954239.0}, {"date": "2021-05-24", "close": 63.9747, "volume": 865433.0}, {"date": "2021-05-25", "close": 64.3763, "volume": 1068129.0}, {"date": "2021-05-26", "close": 64.1861, "volume": 1029392.0}, {"date": "2021-05-27", "close": 62.9283, "volume": 2173692.0}, {"date": "2021-05-28", "close": 63.3828, "volume": 1283409.0}, {"date": "2021-06-01", "close": 63.3934, "volume": 1091360.0}, {"date": "2021-06-02", "close": 63.869, "volume": 1242786.0}, {"date": "2021-06-03", "close": 63.9535, "volume": 923998.0}, {"date": "2021-06-04", "close": 64.0592, "volume": 820415.0}, {"date": "2021-06-07", "close": 64.1226, "volume": 738592.0}, {"date": "2021-06-08", "close": 63.8373, "volume": 870428.0}, {"date": "2021-06-09", "close": 63.3511, "volume": 1525896.0}, {"date": "2021-06-10", "close": 63.9535, "volume": 1338715.0}, {"date": "2021-06-11", "close": 63.8056, "volume": 982282.0}, {"date": "2021-06-14", "close": 64.3023, "volume": 808164.0}, {"date": "2021-06-15", "close": 64.3023, "volume": 913564.0}, {"date": "2021-06-16", "close": 64.0487, "volume": 1185734.0}, {"date": "2021-06-17", "close": 64.3235, "volume": 1087142.0}, {"date": "2021-06-18", "close": 62.8861, "volume": 1757518.0}, {"date": "2021-06-21", "close": 63.3934, "volume": 1022463.0}, {"date": "2021-06-22", "close": 63.3934, "volume": 856886.0}, {"date": "2021-06-23", "close": 62.9178, "volume": 1142837.0}, {"date": "2021-06-24", "close": 62.6007, "volume": 1325521.0}, {"date": "2021-06-25", "close": 62.9706, "volume": 1218005.0}, {"date": "2021-06-28", "close": 62.8966, "volume": 993422.0}, {"date": "2021-06-29", "close": 62.6324, "volume": 849798.0}, {"date": "2021-06-30", "close": 61.8292, "volume": 1493269.0}, {"date": "2021-07-01", "close": 62.1251, "volume": 1210792.0}, {"date": "2021-07-02", "close": 62.3048, "volume": 925881.0}, {"date": "2021-07-06", "close": 62.5584, "volume": 993335.0}, {"date": "2021-07-07", "close": 63.33, "volume": 947238.0}, {"date": "2021-07-08", "close": 62.5584, "volume": 1164649.0}, {"date": "2021-07-09", "close": 62.8755, "volume": 1137894.0}, {"date": "2021-07-12", "close": 63.1397, "volume": 908138.0}, {"date": "2021-07-13", "close": 63.2031, "volume": 775518.0}, {"date": "2021-07-14", "close": 63.1714, "volume": 1014241.0}, {"date": "2021-07-15", "close": 63.034, "volume": 1004796.0}, {"date": "2021-07-16", "close": 63.5731, "volume": 1614283.0}, {"date": "2021-07-19", "close": 62.96, "volume": 1541744.0}, {"date": "2021-07-20", "close": 62.1674, "volume": 1675973.0}, {"date": "2021-07-21", "close": 62.0511, "volume": 1475933.0}, {"date": "2021-07-22", "close": 58.6796, "volume": 4107482.0}, {"date": "2021-07-23", "close": 60.2438, "volume": 2275701.0}, {"date": "2021-07-26", "close": 58.9121, "volume": 1980166.0}, {"date": "2021-07-27", "close": 59.6731, "volume": 1981353.0}, {"date": "2021-07-28", "close": 59.821, "volume": 2610721.0}, {"date": "2021-07-29", "close": 60.7934, "volume": 2135001.0}, {"date": "2021-07-30", "close": 60.804, "volume": 1685302.0}, {"date": "2021-08-02", "close": 60.5292, "volume": 1233372.0}, {"date": "2021-08-03", "close": 61.121, "volume": 1426633.0}, {"date": "2021-08-04", "close": 60.656, "volume": 1789905.0}, {"date": "2021-08-05", "close": 60.4552, "volume": 1451777.0}, {"date": "2021-08-06", "close": 60.0218, "volume": 1146265.0}, {"date": "2021-08-09", "close": 60.5186, "volume": 1173261.0}, {"date": "2021-08-10", "close": 60.3389, "volume": 884758.0}, {"date": "2021-08-11", "close": 60.6031, "volume": 1148331.0}, {"date": "2021-08-12", "close": 60.2755, "volume": 762603.0}, {"date": "2021-08-13", "close": 61.0576, "volume": 1131997.0}, {"date": "2021-08-16", "close": 60.4552, "volume": 1640987.0}, {"date": "2021-08-17", "close": 60.3495, "volume": 1265533.0}, {"date": "2021-08-18", "close": 59.5145, "volume": 1237180.0}, {"date": "2021-08-19", "close": 59.134, "volume": 1833599.0}, {"date": "2021-08-20", "close": 59.5779, "volume": 1143598.0}, {"date": "2021-08-23", "close": 59.5885, "volume": 957820.0}, {"date": "2021-08-24", "close": 59.1235, "volume": 1084082.0}, {"date": "2021-08-25", "close": 58.7324, "volume": 1347882.0}, {"date": "2021-08-26", "close": 58.9121, "volume": 1146185.0}, {"date": "2021-08-27", "close": 58.669, "volume": 1291960.0}, {"date": "2021-08-30", "close": 58.9755, "volume": 1024173.0}, {"date": "2021-08-31", "close": 58.8487, "volume": 1363764.0}, {"date": "2021-09-01", "close": 59.208, "volume": 1606974.0}, {"date": "2021-09-02", "close": 57.982, "volume": 2471072.0}, {"date": "2021-09-03", "close": 58.2885, "volume": 1991702.0}, {"date": "2021-09-07", "close": 58.1722, "volume": 1800920.0}, {"date": "2021-09-08", "close": 58.5739, "volume": 1567457.0}, {"date": "2021-09-09", "close": 57.9714, "volume": 1432540.0}, {"date": "2021-09-10", "close": 57.8446, "volume": 1250467.0}, {"date": "2021-09-13", "close": 58.3625, "volume": 1409406.0}, {"date": "2021-09-14", "close": 58.521, "volume": 1590718.0}, {"date": "2021-09-15", "close": 58.0877, "volume": 2117363.0}, {"date": "2021-09-16", "close": 57.6438, "volume": 1687949.0}, {"date": "2021-09-17", "close": 57.0202, "volume": 2307029.0}, {"date": "2021-09-20", "close": 57.3162, "volume": 2452015.0}, {"date": "2021-09-21", "close": 57.5698, "volume": 2056003.0}, {"date": "2021-09-22", "close": 57.7072, "volume": 2182331.0}, {"date": "2021-09-23", "close": 57.982, "volume": 1357106.0}, {"date": "2021-09-24", "close": 57.6755, "volume": 1070966.0}, {"date": "2021-09-27", "close": 57.3373, "volume": 1406424.0}, {"date": "2021-09-28", "close": 57.517, "volume": 2366623.0}, {"date": "2021-09-29", "close": 57.9609, "volume": 2356237.0}, {"date": "2021-09-30", "close": 57.3056, "volume": 3146623.0}, {"date": "2021-10-01", "close": 57.295, "volume": 2472853.0}, {"date": "2021-10-04", "close": 56.8723, "volume": 2191269.0}, {"date": "2021-10-05", "close": 56.4812, "volume": 2050571.0}, {"date": "2021-10-06", "close": 56.069, "volume": 1790048.0}, {"date": "2021-10-07", "close": 55.9422, "volume": 1628313.0}, {"date": "2021-10-08", "close": 55.6357, "volume": 1771294.0}, {"date": "2021-10-11", "close": 55.4877, "volume": 1291770.0}, {"date": "2021-10-12", "close": 55.2552, "volume": 1360893.0}, {"date": "2021-10-13", "close": 55.9844, "volume": 1688392.0}, {"date": "2021-10-14", "close": 56.1641, "volume": 1454548.0}, {"date": "2021-10-15", "close": 55.9739, "volume": 1348940.0}, {"date": "2021-10-18", "close": 55.7202, "volume": 1798469.0}, {"date": "2021-10-19", "close": 55.4983, "volume": 1614057.0}, {"date": "2021-10-20", "close": 55.8048, "volume": 1281318.0}, {"date": "2021-10-21", "close": 56.4178, "volume": 2337382.0}, {"date": "2021-10-22", "close": 56.7666, "volume": 1549320.0}, {"date": "2021-10-25", "close": 56.5552, "volume": 1381523.0}, {"date": "2021-10-26", "close": 57.0731, "volume": 1464496.0}, {"date": "2021-10-27", "close": 56.5869, "volume": 1365387.0}, {"date": "2021-10-28", "close": 56.9462, "volume": 1190042.0}, {"date": "2021-10-29", "close": 56.6292, "volume": 1587230.0}, {"date": "2021-11-01", "close": 56.83, "volume": 1452066.0}, {"date": "2021-11-02", "close": 56.8828, "volume": 1591094.0}, {"date": "2021-11-03", "close": 57.1365, "volume": 1516641.0}, {"date": "2021-11-04", "close": 55.8788, "volume": 2657458.0}, {"date": "2021-11-05", "close": 55.8682, "volume": 2113348.0}, {"date": "2021-11-08", "close": 55.8153, "volume": 2220053.0}, {"date": "2021-11-09", "close": 55.9633, "volume": 2112111.0}, {"date": "2021-11-10", "close": 55.9844, "volume": 1656141.0}, {"date": "2021-11-11", "close": 55.4454, "volume": 2835098.0}, {"date": "2021-11-12", "close": 55.4454, "volume": 1687989.0}, {"date": "2021-11-15", "close": 55.2975, "volume": 2007510.0}, {"date": "2021-11-16", "close": 54.9698, "volume": 2167505.0}, {"date": "2021-11-17", "close": 54.7162, "volume": 1784694.0}, {"date": "2021-11-18", "close": 54.2405, "volume": 2708458.0}, {"date": "2021-11-19", "close": 54.3885, "volume": 2594742.0}, {"date": "2021-11-22", "close": 54.1877, "volume": 2753830.0}, {"date": "2021-11-23", "close": 55.2235, "volume": 2883041.0}, {"date": "2021-11-24", "close": 55.0649, "volume": 2024588.0}, {"date": "2021-11-26", "close": 55.4771, "volume": 3763633.0}, {"date": "2021-11-29", "close": 55.7625, "volume": 4427142.0}, {"date": "2021-11-30", "close": 53.7438, "volume": 4031544.0}, {"date": "2021-12-01", "close": 53.4901, "volume": 4421105.0}, {"date": "2021-12-02", "close": 54.3674, "volume": 2981916.0}, {"date": "2021-12-03", "close": 54.2088, "volume": 2707139.0}, {"date": "2021-12-06", "close": 55.6145, "volume": 4301515.0}, {"date": "2021-12-07", "close": 55.3292, "volume": 3259678.0}, {"date": "2021-12-08", "close": 55.995, "volume": 4470462.0}, {"date": "2021-12-09", "close": 55.9105, "volume": 3851820.0}, {"date": "2021-12-10", "close": 56.2804, "volume": 2909183.0}, {"date": "2021-12-13", "close": 56.1113, "volume": 2410271.0}, {"date": "2021-12-14", "close": 56.0479, "volume": 2455128.0}, {"date": "2021-12-15", "close": 55.6991, "volume": 2241222.0}, {"date": "2021-12-16", "close": 56.3332, "volume": 2509885.0}, {"date": "2021-12-17", "close": 55.6991, "volume": 2687520.0}, {"date": "2021-12-20", "close": 55.5194, "volume": 2654699.0}, {"date": "2021-12-21", "close": 55.2658, "volume": 2363036.0}, {"date": "2021-12-22", "close": 55.4454, "volume": 1775643.0}, {"date": "2021-12-23", "close": 55.8259, "volume": 1451780.0}, {"date": "2021-12-27", "close": 56.2804, "volume": 1673605.0}, {"date": "2021-12-28", "close": 56.5763, "volume": 1371080.0}, {"date": "2021-12-29", "close": 56.6714, "volume": 1708773.0}, {"date": "2021-12-30", "close": 56.6292, "volume": 1479178.0}, {"date": "2021-12-31", "close": 56.8511, "volume": 1219687.0}, {"date": "2022-01-03", "close": 57.1365, "volume": 2504760.0}, {"date": "2022-01-04", "close": 56.8617, "volume": 2267800.0}, {"date": "2022-01-05", "close": 56.756, "volume": 2391340.0}, {"date": "2022-01-06", "close": 56.1958, "volume": 2567484.0}, {"date": "2022-01-07", "close": 56.8617, "volume": 2539268.0}, {"date": "2022-01-10", "close": 57.3162, "volume": 3291119.0}, {"date": "2022-01-11", "close": 57.0202, "volume": 2615977.0}, {"date": "2022-01-12", "close": 56.6503, "volume": 2392096.0}, {"date": "2022-01-13", "close": 56.7349, "volume": 2115283.0}, {"date": "2022-01-14", "close": 57.3796, "volume": 2389512.0}, {"date": "2022-01-18", "close": 49.0934, "volume": 33798629.0}, {"date": "2022-01-19", "close": 52.8877, "volume": 19401597.0}, {"date": "2022-01-20", "close": 52.2113, "volume": 7099972.0}, {"date": "2022-01-21", "close": 52.1162, "volume": 5012084.0}, {"date": "2022-01-24", "close": 56.5869, "volume": 18487899.0}, {"date": "2022-01-25", "close": 55.7202, "volume": 7849540.0}, {"date": "2022-01-26", "close": 54.23, "volume": 4000185.0}, {"date": "2022-01-27", "close": 54.1137, "volume": 3175938.0}, {"date": "2022-01-28", "close": 54.2194, "volume": 2745313.0}, {"date": "2022-01-31", "close": 54.3145, "volume": 2414503.0}, {"date": "2022-02-01", "close": 54.0397, "volume": 3274543.0}, {"date": "2022-02-02", "close": 54.1137, "volume": 3812200.0}, {"date": "2022-02-03", "close": 54.7267, "volume": 2094655.0}, {"date": "2022-02-04", "close": 54.3251, "volume": 2093609.0}, {"date": "2022-02-07", "close": 55.2235, "volume": 2389560.0}, {"date": "2022-02-08", "close": 55.2763, "volume": 2223933.0}, {"date": "2022-02-09", "close": 55.1072, "volume": 2633180.0}, {"date": "2022-02-10", "close": 54.1349, "volume": 3297392.0}, {"date": "2022-02-11", "close": 55.7308, "volume": 3701714.0}, {"date": "2022-02-14", "close": 54.5365, "volume": 2519430.0}, {"date": "2022-02-15", "close": 54.4202, "volume": 2747484.0}, {"date": "2022-02-16", "close": 54.8324, "volume": 1770265.0}, {"date": "2022-02-17", "close": 54.6316, "volume": 2207577.0}, {"date": "2022-02-18", "close": 55.2763, "volume": 1795034.0}, {"date": "2022-02-22", "close": 54.2723, "volume": 1868285.0}, {"date": "2022-02-23", "close": 54.5365, "volume": 4041010.0}, {"date": "2022-02-24", "close": 51.8519, "volume": 4275038.0}, {"date": "2022-02-25", "close": 53.4267, "volume": 2874941.0}, {"date": "2022-02-28", "close": 53.1308, "volume": 2466318.0}, {"date": "2022-03-01", "close": 51.5137, "volume": 3360301.0}, {"date": "2022-03-02", "close": 51.4397, "volume": 2785215.0}, {"date": "2022-03-03", "close": 50.4145, "volume": 4080717.0}, {"date": "2022-03-04", "close": 48.2796, "volume": 7943741.0}, {"date": "2022-03-07", "close": 46.3771, "volume": 8882903.0}, {"date": "2022-03-08", "close": 46.1975, "volume": 6528192.0}, {"date": "2022-03-09", "close": 48.0048, "volume": 5397686.0}, {"date": "2022-03-10", "close": 46.8739, "volume": 3671887.0}, {"date": "2022-03-11", "close": 46.4511, "volume": 3676309.0}, {"date": "2022-03-14", "close": 46.8739, "volume": 2820211.0}, {"date": "2022-03-15", "close": 46.9162, "volume": 4630328.0}, {"date": "2022-03-16", "close": 47.6454, "volume": 3685542.0}, {"date": "2022-03-17", "close": 47.8991, "volume": 2890096.0}, {"date": "2022-03-18", "close": 47.878, "volume": 3952316.0}, {"date": "2022-03-21", "close": 47.6454, "volume": 2651417.0}, {"date": "2022-03-22", "close": 48.1105, "volume": 2681570.0}, {"date": "2022-03-23", "close": 47.2861, "volume": 3451053.0}, {"date": "2022-03-24", "close": 47.1487, "volume": 2805289.0}, {"date": "2022-03-25", "close": 47.4552, "volume": 3023680.0}, {"date": "2022-03-28", "close": 47.7723, "volume": 2285106.0}, {"date": "2022-03-29", "close": 48.882, "volume": 3701580.0}, {"date": "2022-03-30", "close": 48.8926, "volume": 4169577.0}, {"date": "2022-03-31", "close": 48.1633, "volume": 4120827.0}, {"date": "2022-04-01", "close": 49.2519, "volume": 3268575.0}, {"date": "2022-04-04", "close": 49.1991, "volume": 3662639.0}, {"date": "2022-04-05", "close": 48.7869, "volume": 2490816.0}, {"date": "2022-04-06", "close": 48.5227, "volume": 3844980.0}, {"date": "2022-04-07", "close": 48.7446, "volume": 2171470.0}, {"date": "2022-04-08", "close": 48.4381, "volume": 3459212.0}, {"date": "2022-04-11", "close": 47.9414, "volume": 3692411.0}, {"date": "2022-04-12", "close": 47.0324, "volume": 3965179.0}, {"date": "2022-04-13", "close": 47.5715, "volume": 2875012.0}, {"date": "2022-04-14", "close": 47.2015, "volume": 2491005.0}, {"date": "2022-04-18", "close": 46.7365, "volume": 2616017.0}, {"date": "2022-04-19", "close": 47.3389, "volume": 4530343.0}, {"date": "2022-04-20", "close": 48.0048, "volume": 4095460.0}, {"date": "2022-04-21", "close": 48.1316, "volume": 2785397.0}, {"date": "2022-04-22", "close": 47.9942, "volume": 3535780.0}, {"date": "2022-04-25", "close": 49.03, "volume": 3834234.0}, {"date": "2022-04-26", "close": 48.2584, "volume": 4543913.0}, {"date": "2022-04-27", "close": 47.3918, "volume": 6544894.0}, {"date": "2022-04-28", "close": 48.7869, "volume": 4638526.0}, {"date": "2022-04-29", "close": 48.8926, "volume": 3304273.0}, {"date": "2022-05-02", "close": 48.2373, "volume": 4022615.0}, {"date": "2022-05-03", "close": 48.2479, "volume": 3840716.0}, {"date": "2022-05-04", "close": 48.5121, "volume": 3007505.0}, {"date": "2022-05-05", "close": 47.3706, "volume": 3237592.0}, {"date": "2022-05-06", "close": 47.0113, "volume": 3242081.0}, {"date": "2022-05-09", "close": 47.3812, "volume": 3240054.0}, {"date": "2022-05-10", "close": 48.0788, "volume": 4217582.0}, {"date": "2022-05-11", "close": 47.265, "volume": 3731510.0}, {"date": "2022-05-12", "close": 47.7617, "volume": 3235600.0}, {"date": "2022-05-13", "close": 48.7975, "volume": 2951636.0}, {"date": "2022-05-16", "close": 48.1633, "volume": 3383208.0}, {"date": "2022-05-17", "close": 48.4698, "volume": 2481881.0}, {"date": "2022-05-18", "close": 46.7154, "volume": 3372559.0}, {"date": "2022-05-19", "close": 45.4999, "volume": 4904363.0}, {"date": "2022-05-20", "close": 46.4934, "volume": 3736635.0}, {"date": "2022-05-23", "close": 46.969, "volume": 1879154.0}, {"date": "2022-05-24", "close": 47.2438, "volume": 2112237.0}, {"date": "2022-05-25", "close": 46.356, "volume": 4823453.0}, {"date": "2022-05-26", "close": 46.3137, "volume": 3388023.0}, {"date": "2022-05-27", "close": 46.4828, "volume": 3093133.0}, {"date": "2022-05-31", "close": 51.0804, "volume": 20212532.0}, {"date": "2022-06-01", "close": 48.8715, "volume": 6801604.0}, {"date": "2022-06-02", "close": 49.3048, "volume": 3121909.0}, {"date": "2022-06-03", "close": 49.1674, "volume": 2541296.0}, {"date": "2022-06-06", "close": 49.3682, "volume": 2707594.0}, {"date": "2022-06-07", "close": 49.4105, "volume": 2552109.0}, {"date": "2022-06-08", "close": 48.6601, "volume": 1813319.0}, {"date": "2022-06-09", "close": 47.7617, "volume": 2102344.0}, {"date": "2022-06-10", "close": 47.6243, "volume": 3182350.0}, {"date": "2022-06-13", "close": 46.8105, "volume": 4507928.0}, {"date": "2022-06-14", "close": 46.0389, "volume": 4599968.0}, {"date": "2022-06-15", "close": 46.5674, "volume": 5043842.0}, {"date": "2022-06-16", "close": 46.1763, "volume": 3489479.0}, {"date": "2022-06-17", "close": 46.208, "volume": 2840142.0}, {"date": "2022-06-21", "close": 46.895, "volume": 2863588.0}, {"date": "2022-06-22", "close": 46.895, "volume": 2248822.0}, {"date": "2022-06-23", "close": 47.1064, "volume": 3251312.0}, {"date": "2022-06-24", "close": 48.882, "volume": 2712938.0}, {"date": "2022-06-27", "close": 48.6178, "volume": 2067363.0}, {"date": "2022-06-28", "close": 47.9097, "volume": 2249007.0}, {"date": "2022-06-29", "close": 48.1528, "volume": 1619009.0}, {"date": "2022-06-30", "close": 48.4381, "volume": 3006090.0}, {"date": "2022-07-01", "close": 48.9243, "volume": 3120055.0}, {"date": "2022-07-05", "close": 48.4487, "volume": 2083987.0}, {"date": "2022-07-06", "close": 48.808, "volume": 2012997.0}, {"date": "2022-07-07", "close": 48.7552, "volume": 1672855.0}, {"date": "2022-07-08", "close": 48.7552, "volume": 1946092.0}, {"date": "2022-07-11", "close": 48.3853, "volume": 1570455.0}, {"date": "2022-07-12", "close": 48.6389, "volume": 2191781.0}, {"date": "2022-07-13", "close": 48.9032, "volume": 1987359.0}, {"date": "2022-07-14", "close": 48.5438, "volume": 1757508.0}, {"date": "2022-07-15", "close": 48.8397, "volume": 1717371.0}, {"date": "2022-07-18", "close": 48.5544, "volume": 1661040.0}, {"date": "2022-07-19", "close": 49.9918, "volume": 2781327.0}, {"date": "2022-07-20", "close": 49.2202, "volume": 1801588.0}, {"date": "2022-07-21", "close": 49.3154, "volume": 1574793.0}, {"date": "2022-07-22", "close": 49.6958, "volume": 1457262.0}, {"date": "2022-07-25", "close": 49.8227, "volume": 1613494.0}, {"date": "2022-07-26", "close": 51.63, "volume": 7386292.0}, {"date": "2022-07-27", "close": 51.1967, "volume": 3455873.0}, {"date": "2022-07-28", "close": 51.091, "volume": 2062237.0}, {"date": "2022-07-29", "close": 51.4292, "volume": 4477590.0}, {"date": "2022-08-01", "close": 51.6828, "volume": 2146732.0}, {"date": "2022-08-02", "close": 51.2495, "volume": 1983387.0}, {"date": "2022-08-03", "close": 51.5771, "volume": 1907887.0}, {"date": "2022-08-04", "close": 51.1755, "volume": 1422016.0}, {"date": "2022-08-05", "close": 50.8056, "volume": 1627216.0}, {"date": "2022-08-08", "close": 51.1755, "volume": 1548867.0}, {"date": "2022-08-09", "close": 50.5731, "volume": 2565504.0}, {"date": "2022-08-10", "close": 51.1332, "volume": 1742960.0}, {"date": "2022-08-11", "close": 50.3617, "volume": 1635015.0}, {"date": "2022-08-12", "close": 50.4991, "volume": 4098222.0}, {"date": "2022-08-15", "close": 50.5308, "volume": 2890711.0}, {"date": "2022-08-16", "close": 50.3617, "volume": 2274417.0}, {"date": "2022-08-17", "close": 50.3617, "volume": 2242620.0}, {"date": "2022-08-18", "close": 50.0446, "volume": 2327166.0}, {"date": "2022-08-19", "close": 50.108, "volume": 1555726.0}, {"date": "2022-08-22", "close": 49.6958, "volume": 1470468.0}, {"date": "2022-08-23", "close": 49.2414, "volume": 1432300.0}, {"date": "2022-08-24", "close": 49.6113, "volume": 1499745.0}, {"date": "2022-08-25", "close": 49.6853, "volume": 1084680.0}, {"date": "2022-08-26", "close": 48.6389, "volume": 1486102.0}, {"date": "2022-08-29", "close": 48.565, "volume": 1347879.0}, {"date": "2022-08-30", "close": 48.3536, "volume": 1535500.0}, {"date": "2022-08-31", "close": 47.9731, "volume": 1429882.0}, {"date": "2022-09-01", "close": 47.4658, "volume": 1818712.0}, {"date": "2022-09-02", "close": 47.1381, "volume": 1624709.0}, {"date": "2022-09-06", "close": 47.3495, "volume": 2088979.0}, {"date": "2022-09-07", "close": 47.878, "volume": 1509790.0}, {"date": "2022-09-08", "close": 47.508, "volume": 2350117.0}, {"date": "2022-09-09", "close": 48.6284, "volume": 2473202.0}, {"date": "2022-09-12", "close": 49.495, "volume": 2142888.0}, {"date": "2022-09-13", "close": 48.5015, "volume": 2064188.0}, {"date": "2022-09-14", "close": 48.5332, "volume": 2035842.0}, {"date": "2022-09-15", "close": 47.9731, "volume": 1757314.0}, {"date": "2022-09-16", "close": 47.7406, "volume": 1803727.0}, {"date": "2022-09-19", "close": 47.9202, "volume": 1254659.0}, {"date": "2022-09-20", "close": 47.7934, "volume": 1572853.0}, {"date": "2022-09-21", "close": 48.121, "volume": 2988885.0}, {"date": "2022-09-22", "close": 48.2584, "volume": 2560215.0}, {"date": "2022-09-23", "close": 46.3454, "volume": 2858130.0}, {"date": "2022-09-26", "close": 46.3137, "volume": 4364020.0}, {"date": "2022-09-27", "close": 45.7747, "volume": 4755568.0}, {"date": "2022-09-28", "close": 46.7576, "volume": 4046447.0}, {"date": "2022-09-29", "close": 47.2544, "volume": 6940526.0}, {"date": "2022-09-30", "close": 46.3349, "volume": 3207223.0}, {"date": "2022-10-03", "close": 46.6308, "volume": 2700298.0}, {"date": "2022-10-04", "close": 47.8463, "volume": 5517692.0}, {"date": "2022-10-05", "close": 47.1593, "volume": 1903688.0}, {"date": "2022-10-06", "close": 46.2186, "volume": 2332018.0}, {"date": "2022-10-07", "close": 45.817, "volume": 2569523.0}, {"date": "2022-10-10", "close": 45.7007, "volume": 1926110.0}, {"date": "2022-10-11", "close": 45.7853, "volume": 2557494.0}, {"date": "2022-10-12", "close": 45.9967, "volume": 2446406.0}, {"date": "2022-10-13", "close": 46.1658, "volume": 3130432.0}, {"date": "2022-10-14", "close": 45.7113, "volume": 2169872.0}, {"date": "2022-10-17", "close": 46.4828, "volume": 2505047.0}, {"date": "2022-10-18", "close": 46.7048, "volume": 2233695.0}, {"date": "2022-10-19", "close": 46.2926, "volume": 1638137.0}, {"date": "2022-10-20", "close": 45.9967, "volume": 3031655.0}, {"date": "2022-10-21", "close": 47.0958, "volume": 2976226.0}, {"date": "2022-10-24", "close": 46.9796, "volume": 4958380.0}, {"date": "2022-10-25", "close": 47.6983, "volume": 2311453.0}, {"date": "2022-10-26", "close": 47.5397, "volume": 2457897.0}, {"date": "2022-10-27", "close": 47.2438, "volume": 3134387.0}, {"date": "2022-10-28", "close": 48.343, "volume": 2604890.0}, {"date": "2022-10-31", "close": 48.0999, "volume": 3830397.0}, {"date": "2022-11-01", "close": 48.0893, "volume": 1746742.0}, {"date": "2022-11-02", "close": 47.4763, "volume": 1919938.0}, {"date": "2022-11-03", "close": 47.1593, "volume": 1805755.0}, {"date": "2022-11-04", "close": 48.9137, "volume": 2648802.0}, {"date": "2022-11-07", "close": 48.9349, "volume": 2037207.0}, {"date": "2022-11-08", "close": 49.2836, "volume": 2117343.0}, {"date": "2022-11-09", "close": 48.7869, "volume": 1593006.0}, {"date": "2022-11-10", "close": 50.2454, "volume": 2557928.0}, {"date": "2022-11-11", "close": 49.8438, "volume": 3441893.0}, {"date": "2022-11-14", "close": 50.1503, "volume": 3034697.0}, {"date": "2022-11-15", "close": 50.6471, "volume": 3058878.0}, {"date": "2022-11-16", "close": 51.2284, "volume": 2471271.0}, {"date": "2022-11-17", "close": 50.869, "volume": 2775766.0}, {"date": "2022-11-18", "close": 50.9536, "volume": 1780448.0}, {"date": "2022-11-21", "close": 51.4609, "volume": 2012859.0}, {"date": "2022-11-22", "close": 51.8942, "volume": 2148151.0}, {"date": "2022-11-23", "close": 52.3487, "volume": 1941135.0}, {"date": "2022-11-25", "close": 52.4861, "volume": 884422.0}, {"date": "2022-11-28", "close": 52.4121, "volume": 1851193.0}, {"date": "2022-11-29", "close": 52.2747, "volume": 1517276.0}, {"date": "2022-11-30", "close": 53.2471, "volume": 2401449.0}, {"date": "2022-12-01", "close": 54.0609, "volume": 2429235.0}, {"date": "2022-12-02", "close": 54.4308, "volume": 1905100.0}, {"date": "2022-12-05", "close": 53.8918, "volume": 2292674.0}, {"date": "2022-12-06", "close": 54.082, "volume": 2021210.0}, {"date": "2022-12-07", "close": 53.7121, "volume": 1912023.0}, {"date": "2022-12-08", "close": 53.2682, "volume": 4149486.0}, {"date": "2022-12-09", "close": 53.2153, "volume": 3906355.0}, {"date": "2022-12-12", "close": 53.5641, "volume": 1689765.0}, {"date": "2022-12-13", "close": 53.543, "volume": 2004909.0}, {"date": "2022-12-14", "close": 54.2828, "volume": 2344825.0}, {"date": "2022-12-15", "close": 53.4162, "volume": 2062340.0}, {"date": "2022-12-16", "close": 53.1308, "volume": 2164063.0}, {"date": "2022-12-19", "close": 53.3422, "volume": 2319579.0}, {"date": "2022-12-20", "close": 53.5324, "volume": 2290551.0}, {"date": "2022-12-21", "close": 54.0186, "volume": 2004068.0}, {"date": "2022-12-22", "close": 53.7544, "volume": 1970053.0}, {"date": "2022-12-23", "close": 53.9763, "volume": 1476370.0}, {"date": "2022-12-27", "close": 54.0186, "volume": 1314363.0}, {"date": "2022-12-28", "close": 53.321, "volume": 1627180.0}, {"date": "2022-12-29", "close": 53.4796, "volume": 1608310.0}, {"date": "2022-12-30", "close": 53.2153, "volume": 1268476.0}, {"date": "2023-01-03", "close": 53.3422, "volume": 1965490.0}, {"date": "2023-01-04", "close": 53.7015, "volume": 1602255.0}, {"date": "2023-01-05", "close": 52.93, "volume": 1417615.0}, {"date": "2023-01-06", "close": 53.691, "volume": 1465648.0}, {"date": "2023-01-09", "close": 53.8495, "volume": 1683531.0}, {"date": "2023-01-10", "close": 53.9129, "volume": 1192234.0}, {"date": "2023-01-11", "close": 53.8706, "volume": 1144513.0}, {"date": "2023-01-12", "close": 54.1349, "volume": 2148631.0}, {"date": "2023-01-13", "close": 54.3674, "volume": 1697766.0}, {"date": "2023-01-17", "close": 53.9975, "volume": 2294246.0}, {"date": "2023-01-18", "close": 53.2682, "volume": 2553099.0}, {"date": "2023-01-19", "close": 53.2259, "volume": 2656739.0}, {"date": "2023-01-20", "close": 53.9129, "volume": 2144419.0}, {"date": "2023-01-23", "close": 53.7966, "volume": 1221762.0}, {"date": "2023-01-24", "close": 53.5007, "volume": 1085068.0}, {"date": "2023-01-25", "close": 53.3633, "volume": 1385779.0}, {"date": "2023-01-26", "close": 52.9723, "volume": 1399532.0}, {"date": "2023-01-27", "close": 52.6552, "volume": 950692.0}, {"date": "2023-01-30", "close": 53.0885, "volume": 1269289.0}, {"date": "2023-01-31", "close": 54.008, "volume": 1800694.0}, {"date": "2023-02-01", "close": 54.0926, "volume": 2094041.0}, {"date": "2023-02-02", "close": 53.1308, "volume": 2112897.0}, {"date": "2023-02-03", "close": 53.395, "volume": 1244212.0}, {"date": "2023-02-06", "close": 53.1308, "volume": 1257470.0}, {"date": "2023-02-07", "close": 52.391, "volume": 1698292.0}, {"date": "2023-02-08", "close": 52.4755, "volume": 1598465.0}, {"date": "2023-02-09", "close": 52.6869, "volume": 1228466.0}, {"date": "2023-02-10", "close": 52.782, "volume": 1488447.0}, {"date": "2023-02-13", "close": 54.843, "volume": 1813083.0}, {"date": "2023-02-14", "close": 54.7796, "volume": 2499294.0}, {"date": "2023-02-15", "close": 54.5153, "volume": 1653899.0}, {"date": "2023-02-16", "close": 53.7332, "volume": 1722345.0}, {"date": "2023-02-17", "close": 54.1137, "volume": 1744800.0}, {"date": "2023-02-21", "close": 54.3991, "volume": 1325645.0}, {"date": "2023-02-22", "close": 54.1983, "volume": 1523541.0}, {"date": "2023-02-23", "close": 53.5853, "volume": 1446693.0}, {"date": "2023-02-24", "close": 53.1414, "volume": 1317955.0}, {"date": "2023-02-27", "close": 53.3739, "volume": 1098203.0}, {"date": "2023-02-28", "close": 52.7714, "volume": 1105575.0}, {"date": "2023-03-01", "close": 52.7292, "volume": 1383144.0}, {"date": "2023-03-02", "close": 53.2682, "volume": 1573222.0}, {"date": "2023-03-03", "close": 52.6763, "volume": 2142880.0}, {"date": "2023-03-06", "close": 52.317, "volume": 2013928.0}, {"date": "2023-03-07", "close": 51.4503, "volume": 1696494.0}, {"date": "2023-03-08", "close": 51.63, "volume": 988357.0}, {"date": "2023-03-09", "close": 51.5032, "volume": 1344424.0}, {"date": "2023-03-10", "close": 51.5137, "volume": 1556485.0}, {"date": "2023-03-13", "close": 51.9365, "volume": 2511300.0}, {"date": "2023-03-14", "close": 52.4967, "volume": 1683017.0}, {"date": "2023-03-15", "close": 51.8202, "volume": 2377118.0}, {"date": "2023-03-16", "close": 52.5495, "volume": 1687808.0}, {"date": "2023-03-17", "close": 51.9471, "volume": 3502200.0}, {"date": "2023-03-20", "close": 52.8349, "volume": 2406005.0}, {"date": "2023-03-21", "close": 53.4373, "volume": 2319376.0}, {"date": "2023-03-22", "close": 53.8601, "volume": 2248549.0}, {"date": "2023-03-23", "close": 53.8812, "volume": 1598455.0}, {"date": "2023-03-24", "close": 54.3145, "volume": 1616619.0}, {"date": "2023-03-27", "close": 54.6527, "volume": 1855344.0}, {"date": "2023-03-28", "close": 54.8324, "volume": 2007011.0}, {"date": "2023-03-29", "close": 54.5893, "volume": 2553521.0}, {"date": "2023-03-30", "close": 54.9381, "volume": 1349744.0}, {"date": "2023-03-31", "close": 54.8853, "volume": 1424700.0}, {"date": "2023-04-03", "close": 55.6991, "volume": 2439795.0}, {"date": "2023-04-04", "close": 55.9527, "volume": 2167581.0}, {"date": "2023-04-05", "close": 56.3544, "volume": 2370155.0}, {"date": "2023-04-06", "close": 56.6292, "volume": 1745732.0}, {"date": "2023-04-10", "close": 56.6292, "volume": 1587992.0}, {"date": "2023-04-11", "close": 56.3544, "volume": 1277871.0}, {"date": "2023-04-12", "close": 56.4706, "volume": 1325239.0}, {"date": "2023-04-13", "close": 57.1893, "volume": 1952554.0}, {"date": "2023-04-14", "close": 56.6292, "volume": 1351120.0}, {"date": "2023-04-17", "close": 56.8405, "volume": 1311382.0}, {"date": "2023-04-18", "close": 56.8405, "volume": 2431588.0}, {"date": "2023-04-19", "close": 56.9251, "volume": 1528675.0}, {"date": "2023-04-20", "close": 57.369, "volume": 1338310.0}, {"date": "2023-04-21", "close": 57.6121, "volume": 2253406.0}, {"date": "2023-04-24", "close": 57.6544, "volume": 1783436.0}, {"date": "2023-04-25", "close": 57.8129, "volume": 1867415.0}, {"date": "2023-04-26", "close": 57.4853, "volume": 1759120.0}, {"date": "2023-04-27", "close": 58.6479, "volume": 1669428.0}, {"date": "2023-04-28", "close": 58.6901, "volume": 1643213.0}, {"date": "2023-05-01", "close": 58.4893, "volume": 1064455.0}, {"date": "2023-05-02", "close": 58.5844, "volume": 1700484.0}, {"date": "2023-05-03", "close": 58.6479, "volume": 1710927.0}, {"date": "2023-05-04", "close": 58.5633, "volume": 1795748.0}, {"date": "2023-05-05", "close": 58.7218, "volume": 1297068.0}, {"date": "2023-05-08", "close": 58.4682, "volume": 1370404.0}, {"date": "2023-05-09", "close": 57.9397, "volume": 2259910.0}, {"date": "2023-05-10", "close": 57.2105, "volume": 2466238.0}, {"date": "2023-05-11", "close": 57.369, "volume": 1378924.0}, {"date": "2023-05-12", "close": 57.295, "volume": 1141585.0}, {"date": "2023-05-15", "close": 57.3584, "volume": 1176013.0}, {"date": "2023-05-16", "close": 57.0096, "volume": 1450230.0}, {"date": "2023-05-17", "close": 56.9462, "volume": 1378460.0}, {"date": "2023-05-18", "close": 55.8365, "volume": 1574624.0}, {"date": "2023-05-19", "close": 56.291, "volume": 1232684.0}, {"date": "2023-05-22", "close": 55.3186, "volume": 1558915.0}, {"date": "2023-05-23", "close": 55.0861, "volume": 1635667.0}, {"date": "2023-05-24", "close": 54.5471, "volume": 2417519.0}, {"date": "2023-05-25", "close": 54.2405, "volume": 1657398.0}, {"date": "2023-05-26", "close": 54.2723, "volume": 1930814.0}, {"date": "2023-05-30", "close": 52.8137, "volume": 2436360.0}, {"date": "2023-05-31", "close": 52.782, "volume": 2255524.0}, {"date": "2023-06-01", "close": 52.9723, "volume": 3265777.0}, {"date": "2023-06-02", "close": 53.5113, "volume": 3236603.0}, {"date": "2023-06-05", "close": 53.2576, "volume": 1369987.0}, {"date": "2023-06-06", "close": 53.1519, "volume": 1396571.0}, {"date": "2023-06-07", "close": 52.7714, "volume": 2293302.0}, {"date": "2023-06-08", "close": 53.0251, "volume": 2418951.0}, {"date": "2023-06-09", "close": 52.6763, "volume": 1314130.0}, {"date": "2023-06-12", "close": 52.7186, "volume": 2025907.0}, {"date": "2023-06-13", "close": 52.856, "volume": 1854380.0}, {"date": "2023-06-14", "close": 53.0779, "volume": 2367262.0}, {"date": "2023-06-15", "close": 54.304, "volume": 2621079.0}, {"date": "2023-06-16", "close": 54.8853, "volume": 2587893.0}, {"date": "2023-06-20", "close": 54.4519, "volume": 2398223.0}, {"date": "2023-06-21", "close": 54.7796, "volume": 1585009.0}, {"date": "2023-06-22", "close": 54.621, "volume": 1702181.0}, {"date": "2023-06-23", "close": 54.7056, "volume": 3239104.0}, {"date": "2023-06-26", "close": 54.5893, "volume": 1570958.0}, {"date": "2023-06-27", "close": 54.8536, "volume": 1465696.0}, {"date": "2023-06-28", "close": 54.5471, "volume": 1411569.0}, {"date": "2023-06-29", "close": 54.4519, "volume": 1249448.0}, {"date": "2023-06-30", "close": 55.0966, "volume": 2058803.0}, {"date": "2023-07-03", "close": 55.2552, "volume": 884942.0}, {"date": "2023-07-05", "close": 54.6422, "volume": 1583243.0}, {"date": "2023-07-06", "close": 54.23, "volume": 1565094.0}, {"date": "2023-07-07", "close": 53.9658, "volume": 1735184.0}, {"date": "2023-07-10", "close": 54.0609, "volume": 1761556.0}, {"date": "2023-07-11", "close": 53.9763, "volume": 1755413.0}, {"date": "2023-07-12", "close": 54.621, "volume": 2123559.0}, {"date": "2023-07-13", "close": 55.1072, "volume": 1419785.0}, {"date": "2023-07-14", "close": 55.3503, "volume": 1322390.0}, {"date": "2023-07-17", "close": 55.4137, "volume": 1185534.0}, {"date": "2023-07-18", "close": 55.2763, "volume": 1296709.0}, {"date": "2023-07-19", "close": 55.8259, "volume": 1881228.0}, {"date": "2023-07-20", "close": 55.1601, "volume": 2155363.0}, {"date": "2023-07-21", "close": 55.3609, "volume": 1361951.0}, {"date": "2023-07-24", "close": 54.4202, "volume": 2297094.0}, {"date": "2023-07-25", "close": 56.9674, "volume": 2896038.0}, {"date": "2023-07-26", "close": 57.1048, "volume": 1839808.0}, {"date": "2023-07-27", "close": 56.4918, "volume": 1611744.0}, {"date": "2023-07-28", "close": 57.2739, "volume": 1359934.0}, {"date": "2023-07-31", "close": 56.7877, "volume": 1539095.0}, {"date": "2023-08-01", "close": 56.5869, "volume": 1149906.0}, {"date": "2023-08-02", "close": 55.9844, "volume": 1923984.0}, {"date": "2023-08-03", "close": 55.2235, "volume": 1536315.0}, {"date": "2023-08-04", "close": 54.843, "volume": 1621966.0}, {"date": "2023-08-07", "close": 55.1812, "volume": 1176578.0}, {"date": "2023-08-08", "close": 55.0438, "volume": 1251724.0}, {"date": "2023-08-09", "close": 55.0861, "volume": 1500221.0}, {"date": "2023-08-10", "close": 55.234, "volume": 1279924.0}, {"date": "2023-08-11", "close": 54.8853, "volume": 1422360.0}, {"date": "2023-08-14", "close": 54.7796, "volume": 1430715.0}, {"date": "2023-08-15", "close": 54.2617, "volume": 1148140.0}, {"date": "2023-08-16", "close": 54.0714, "volume": 1219345.0}, {"date": "2023-08-17", "close": 53.8495, "volume": 1376313.0}, {"date": "2023-08-18", "close": 53.5007, "volume": 3136310.0}, {"date": "2023-08-21", "close": 53.4056, "volume": 2244216.0}, {"date": "2023-08-22", "close": 53.469, "volume": 1963281.0}, {"date": "2023-08-23", "close": 53.7332, "volume": 1895718.0}, {"date": "2023-08-24", "close": 53.4373, "volume": 1308994.0}, {"date": "2023-08-25", "close": 53.8072, "volume": 1716231.0}, {"date": "2023-08-28", "close": 54.008, "volume": 1284043.0}, {"date": "2023-08-29", "close": 54.23, "volume": 1908789.0}, {"date": "2023-08-30", "close": 54.4625, "volume": 1376925.0}, {"date": "2023-08-31", "close": 53.9235, "volume": 1449521.0}, {"date": "2023-09-01", "close": 53.5853, "volume": 1165169.0}, {"date": "2023-09-05", "close": 52.8454, "volume": 1285996.0}, {"date": "2023-09-06", "close": 52.6023, "volume": 1538388.0}, {"date": "2023-09-07", "close": 53.0251, "volume": 1387092.0}, {"date": "2023-09-08", "close": 53.321, "volume": 1176711.0}, {"date": "2023-09-11", "close": 53.6064, "volume": 1350221.0}, {"date": "2023-09-12", "close": 53.2153, "volume": 1251983.0}, {"date": "2023-09-13", "close": 53.321, "volume": 1231044.0}, {"date": "2023-09-14", "close": 53.543, "volume": 1475669.0}, {"date": "2023-09-15", "close": 53.6275, "volume": 1423581.0}, {"date": "2023-09-18", "close": 53.6804, "volume": 972340.0}, {"date": "2023-09-19", "close": 53.3633, "volume": 1263880.0}, {"date": "2023-09-20", "close": 53.5536, "volume": 1606940.0}, {"date": "2023-09-21", "close": 53.469, "volume": 1387916.0}, {"date": "2023-09-22", "close": 53.2576, "volume": 1160161.0}, {"date": "2023-09-25", "close": 52.5812, "volume": 1377491.0}, {"date": "2023-09-26", "close": 52.1162, "volume": 1838938.0}, {"date": "2023-09-27", "close": 51.5771, "volume": 1843385.0}, {"date": "2023-09-28", "close": 51.9999, "volume": 1641720.0}, {"date": "2023-09-29", "close": 52.2113, "volume": 1967944.0}, {"date": "2023-10-02", "close": 51.5137, "volume": 1541739.0}, {"date": "2023-10-03", "close": 51.5666, "volume": 2203298.0}, {"date": "2023-10-04", "close": 51.7145, "volume": 1532417.0}, {"date": "2023-10-05", "close": 51.7251, "volume": 1676503.0}, {"date": "2023-10-06", "close": 50.9641, "volume": 2707522.0}, {"date": "2023-10-09", "close": 50.7528, "volume": 1494574.0}, {"date": "2023-10-10", "close": 51.2601, "volume": 1786077.0}, {"date": "2023-10-11", "close": 51.091, "volume": 1966970.0}, {"date": "2023-10-12", "close": 50.4885, "volume": 1979851.0}, {"date": "2023-10-13", "close": 50.5202, "volume": 1469753.0}, {"date": "2023-10-16", "close": 50.7422, "volume": 1729440.0}, {"date": "2023-10-17", "close": 51.1332, "volume": 1830267.0}, {"date": "2023-10-18", "close": 51.1121, "volume": 2017050.0}, {"date": "2023-10-19", "close": 51.1438, "volume": 1671989.0}, {"date": "2023-10-20", "close": 50.943, "volume": 1952401.0}, {"date": "2023-10-23", "close": 51.3235, "volume": 2065291.0}, {"date": "2023-10-24", "close": 51.3023, "volume": 1734331.0}, {"date": "2023-10-25", "close": 51.2918, "volume": 2056360.0}, {"date": "2023-10-26", "close": 49.9495, "volume": 3310285.0}, {"date": "2023-10-27", "close": 48.8926, "volume": 3938153.0}, {"date": "2023-10-30", "close": 49.6324, "volume": 2705676.0}, {"date": "2023-10-31", "close": 50.0446, "volume": 1950402.0}, {"date": "2023-11-01", "close": 49.8967, "volume": 2189405.0}, {"date": "2023-11-02", "close": 50.3828, "volume": 1926796.0}, {"date": "2023-11-03", "close": 50.3511, "volume": 1717758.0}, {"date": "2023-11-06", "close": 50.4462, "volume": 2049939.0}, {"date": "2023-11-07", "close": 50.5202, "volume": 1551025.0}, {"date": "2023-11-08", "close": 50.5308, "volume": 1862576.0}, {"date": "2023-11-09", "close": 51.3023, "volume": 2332773.0}, {"date": "2023-11-10", "close": 51.1967, "volume": 1788785.0}, {"date": "2023-11-13", "close": 51.0487, "volume": 1705131.0}, {"date": "2023-11-14", "close": 51.5771, "volume": 2016064.0}, {"date": "2023-11-15", "close": 51.1015, "volume": 2013744.0}, {"date": "2023-11-16", "close": 50.4251, "volume": 2124257.0}, {"date": "2023-11-17", "close": 50.0341, "volume": 3784454.0}, {"date": "2023-11-20", "close": 49.6536, "volume": 5357194.0}, {"date": "2023-11-21", "close": 50.3723, "volume": 3584830.0}, {"date": "2023-11-22", "close": 50.4991, "volume": 2263028.0}, {"date": "2023-11-24", "close": 50.6576, "volume": 1964917.0}, {"date": "2023-11-27", "close": 50.5519, "volume": 1807159.0}, {"date": "2023-11-28", "close": 50.6259, "volume": 1591948.0}, {"date": "2023-11-29", "close": 50.2349, "volume": 1753410.0}, {"date": "2023-11-30", "close": 50.4145, "volume": 3381542.0}, {"date": "2023-12-01", "close": 50.6365, "volume": 2192090.0}, {"date": "2023-12-04", "close": 50.8373, "volume": 2070602.0}, {"date": "2023-12-05", "close": 50.4568, "volume": 2032488.0}, {"date": "2023-12-06", "close": 50.4885, "volume": 2331300.0}, {"date": "2023-12-07", "close": 50.6682, "volume": 1933626.0}, {"date": "2023-12-08", "close": 50.1503, "volume": 2013305.0}, {"date": "2023-12-11", "close": 50.0552, "volume": 2316129.0}, {"date": "2023-12-12", "close": 50.2454, "volume": 1966477.0}, {"date": "2023-12-13", "close": 50.8479, "volume": 3031102.0}, {"date": "2023-12-14", "close": 50.5202, "volume": 3112238.0}, {"date": "2023-12-15", "close": 50.0658, "volume": 3275006.0}, {"date": "2023-12-18", "close": 50.3828, "volume": 2207418.0}, {"date": "2023-12-19", "close": 50.6576, "volume": 3063223.0}, {"date": "2023-12-20", "close": 50.2983, "volume": 1953021.0}, {"date": "2023-12-21", "close": 50.5625, "volume": 1940023.0}, {"date": "2023-12-22", "close": 50.8373, "volume": 1322757.0}, {"date": "2023-12-26", "close": 50.869, "volume": 1358663.0}, {"date": "2023-12-27", "close": 51.1438, "volume": 1860580.0}, {"date": "2023-12-28", "close": 51.2389, "volume": 1358406.0}, {"date": "2023-12-29", "close": 51.2389, "volume": 1528215.0}, {"date": "2024-01-02", "close": 51.2495, "volume": 2494718.0}, {"date": "2024-01-03", "close": 51.408, "volume": 2538219.0}, {"date": "2024-01-04", "close": 51.6406, "volume": 2667982.0}, {"date": "2024-01-05", "close": 51.5349, "volume": 2617853.0}, {"date": "2024-01-08", "close": 52.0422, "volume": 2871644.0}, {"date": "2024-01-09", "close": 51.9999, "volume": 1720578.0}, {"date": "2024-01-10", "close": 51.6617, "volume": 2317801.0}, {"date": "2024-01-11", "close": 51.5666, "volume": 2210048.0}, {"date": "2024-01-12", "close": 51.9365, "volume": 2177801.0}, {"date": "2024-01-16", "close": 50.9324, "volume": 2588143.0}, {"date": "2024-01-17", "close": 50.4357, "volume": 2993915.0}, {"date": "2024-01-18", "close": 49.8649, "volume": 2233939.0}, {"date": "2024-01-19", "close": 49.8544, "volume": 1969270.0}, {"date": "2024-01-22", "close": 49.6641, "volume": 2337578.0}, {"date": "2024-01-23", "close": 50.1715, "volume": 2514043.0}, {"date": "2024-01-24", "close": 49.791, "volume": 2225909.0}, {"date": "2024-01-25", "close": 50.33, "volume": 5051768.0}, {"date": "2024-01-26", "close": 51.1227, "volume": 5497733.0}, {"date": "2024-01-29", "close": 51.5349, "volume": 2575878.0}, {"date": "2024-01-30", "close": 51.8308, "volume": 3573854.0}, {"date": "2024-01-31", "close": 51.4609, "volume": 1960180.0}, {"date": "2024-02-01", "close": 52.3275, "volume": 1869822.0}, {"date": "2024-02-02", "close": 51.8836, "volume": 2375335.0}, {"date": "2024-02-05", "close": 52.0527, "volume": 2375555.0}, {"date": "2024-02-06", "close": 52.708, "volume": 3021540.0}, {"date": "2024-02-07", "close": 51.6828, "volume": 3880447.0}, {"date": "2024-02-08", "close": 53.5641, "volume": 4339612.0}, {"date": "2024-02-09", "close": 53.4901, "volume": 2473825.0}, {"date": "2024-02-12", "close": 53.469, "volume": 1845840.0}, {"date": "2024-02-13", "close": 52.9511, "volume": 2767317.0}, {"date": "2024-02-14", "close": 52.8877, "volume": 1935250.0}, {"date": "2024-02-15", "close": 52.9406, "volume": 1938228.0}, {"date": "2024-02-16", "close": 53.5853, "volume": 3097103.0}, {"date": "2024-02-20", "close": 53.9446, "volume": 2027092.0}, {"date": "2024-02-21", "close": 54.1349, "volume": 2064140.0}, {"date": "2024-02-22", "close": 53.6064, "volume": 2177992.0}, {"date": "2024-02-23", "close": 53.543, "volume": 1729197.0}, {"date": "2024-02-26", "close": 53.3422, "volume": 1504181.0}, {"date": "2024-02-27", "close": 52.4332, "volume": 2068508.0}, {"date": "2024-02-28", "close": 51.8625, "volume": 1508795.0}, {"date": "2024-02-29", "close": 51.7568, "volume": 1681452.0}, {"date": "2024-03-01", "close": 51.9471, "volume": 2085147.0}, {"date": "2024-03-04", "close": 51.9365, "volume": 1307472.0}, {"date": "2024-03-05", "close": 51.8308, "volume": 1270280.0}, {"date": "2024-03-06", "close": 51.8097, "volume": 2114591.0}, {"date": "2024-03-07", "close": 51.7674, "volume": 2375466.0}, {"date": "2024-03-08", "close": 51.9788, "volume": 3337154.0}, {"date": "2024-03-11", "close": 52.169, "volume": 2211797.0}, {"date": "2024-03-12", "close": 52.4755, "volume": 3112754.0}, {"date": "2024-03-13", "close": 52.5918, "volume": 1971714.0}, {"date": "2024-03-14", "close": 52.0845, "volume": 2462234.0}, {"date": "2024-03-15", "close": 51.7251, "volume": 1996584.0}, {"date": "2024-03-18", "close": 51.2812, "volume": 1719333.0}, {"date": "2024-03-19", "close": 52.6975, "volume": 4259647.0}, {"date": "2024-03-20", "close": 52.2536, "volume": 1843429.0}, {"date": "2024-03-21", "close": 52.2747, "volume": 2235917.0}, {"date": "2024-03-22", "close": 52.8349, "volume": 2094996.0}, {"date": "2024-03-25", "close": 52.4649, "volume": 3535618.0}, {"date": "2024-03-26", "close": 52.4544, "volume": 3079304.0}, {"date": "2024-03-27", "close": 52.9934, "volume": 2036017.0}, {"date": "2024-03-28", "close": 53.0462, "volume": 1146914.0}, {"date": "2024-04-01", "close": 52.6869, "volume": 1067530.0}, {"date": "2024-04-02", "close": 52.1584, "volume": 2364898.0}, {"date": "2024-04-03", "close": 51.6828, "volume": 1826630.0}, {"date": "2024-04-04", "close": 51.4926, "volume": 1853495.0}, {"date": "2024-04-05", "close": 51.1967, "volume": 1993370.0}, {"date": "2024-04-08", "close": 50.9219, "volume": 2174830.0}, {"date": "2024-04-09", "close": 51.1544, "volume": 2665026.0}, {"date": "2024-04-10", "close": 50.4568, "volume": 2601673.0}, {"date": "2024-04-11", "close": 50.3617, "volume": 2344755.0}, {"date": "2024-04-12", "close": 49.421, "volume": 2826177.0}, {"date": "2024-04-15", "close": 49.3682, "volume": 2263866.0}, {"date": "2024-04-16", "close": 49.1145, "volume": 2588370.0}, {"date": "2024-04-17", "close": 49.3471, "volume": 4361882.0}, {"date": "2024-04-18", "close": 49.5162, "volume": 5042856.0}, {"date": "2024-04-19", "close": 50.0023, "volume": 4420462.0}, {"date": "2024-04-22", "close": 50.795, "volume": 2749003.0}, {"date": "2024-04-23", "close": 50.7105, "volume": 2421719.0}, {"date": "2024-04-24", "close": 50.8056, "volume": 2634480.0}, {"date": "2024-04-25", "close": 53.8178, "volume": 6012857.0}, {"date": "2024-04-26", "close": 54.156, "volume": 3803083.0}, {"date": "2024-04-29", "close": 54.4308, "volume": 2972525.0}, {"date": "2024-04-30", "close": 54.8007, "volume": 2671680.0}, {"date": "2024-05-01", "close": 54.8218, "volume": 2586454.0}, {"date": "2024-05-02", "close": 54.9804, "volume": 2534181.0}, {"date": "2024-05-03", "close": 55.0966, "volume": 3922790.0}, {"date": "2024-05-06", "close": 55.1178, "volume": 2122989.0}, {"date": "2024-05-07", "close": 55.6568, "volume": 3190493.0}, {"date": "2024-05-08", "close": 55.6885, "volume": 2837285.0}, {"date": "2024-05-09", "close": 56.4601, "volume": 3604699.0}, {"date": "2024-05-10", "close": 56.5552, "volume": 2720923.0}, {"date": "2024-05-13", "close": 56.9991, "volume": 2585319.0}, {"date": "2024-05-14", "close": 57.1153, "volume": 1606888.0}, {"date": "2024-05-15", "close": 57.5804, "volume": 1683295.0}, {"date": "2024-05-16", "close": 57.147, "volume": 2753598.0}, {"date": "2024-05-17", "close": 57.8657, "volume": 2320492.0}, {"date": "2024-05-20", "close": 57.2105, "volume": 1239017.0}, {"date": "2024-05-21", "close": 57.369, "volume": 2077002.0}, {"date": "2024-05-22", "close": 57.295, "volume": 1358283.0}, {"date": "2024-05-23", "close": 57.4641, "volume": 2041741.0}, {"date": "2024-05-24", "close": 57.6649, "volume": 2802779.0}, {"date": "2024-05-28", "close": 57.2105, "volume": 1946737.0}, {"date": "2024-05-29", "close": 56.5763, "volume": 2153155.0}, {"date": "2024-05-30", "close": 57.1259, "volume": 2853679.0}, {"date": "2024-05-31", "close": 57.8657, "volume": 2128156.0}, {"date": "2024-06-03", "close": 58.4048, "volume": 2980357.0}, {"date": "2024-06-04", "close": 58.9544, "volume": 3190540.0}, {"date": "2024-06-05", "close": 59.282, "volume": 2288552.0}, {"date": "2024-06-06", "close": 59.2292, "volume": 1484897.0}, {"date": "2024-06-07", "close": 58.7747, "volume": 1691736.0}, {"date": "2024-06-10", "close": 58.7535, "volume": 1635108.0}, {"date": "2024-06-11", "close": 58.7535, "volume": 1642734.0}, {"date": "2024-06-12", "close": 59.2503, "volume": 3124198.0}, {"date": "2024-06-13", "close": 59.4934, "volume": 2420455.0}, {"date": "2024-06-14", "close": 59.4194, "volume": 3093045.0}, {"date": "2024-06-17", "close": 59.5885, "volume": 1578319.0}, {"date": "2024-06-18", "close": 59.3666, "volume": 1652877.0}, {"date": "2024-06-20", "close": 59.3454, "volume": 2197507.0}, {"date": "2024-06-21", "close": 59.3031, "volume": 2822557.0}, {"date": "2024-06-24", "close": 59.504, "volume": 1303636.0}, {"date": "2024-06-25", "close": 59.3243, "volume": 1441210.0}, {"date": "2024-06-26", "close": 58.8487, "volume": 1265026.0}, {"date": "2024-06-27", "close": 58.4999, "volume": 1210971.0}, {"date": "2024-06-28", "close": 58.1194, "volume": 2211219.0}, {"date": "2024-07-01", "close": 57.8129, "volume": 2115304.0}, {"date": "2024-07-02", "close": 57.9397, "volume": 1487826.0}, {"date": "2024-07-03", "close": 58.1194, "volume": 819265.0}, {"date": "2024-07-05", "close": 58.6479, "volume": 1229116.0}, {"date": "2024-07-08", "close": 59.0072, "volume": 1413477.0}, {"date": "2024-07-09", "close": 58.7113, "volume": 2726560.0}, {"date": "2024-07-10", "close": 59.7576, "volume": 2419283.0}, {"date": "2024-07-11", "close": 59.8527, "volume": 2619178.0}, {"date": "2024-07-12", "close": 60.8885, "volume": 2893194.0}, {"date": "2024-07-15", "close": 60.2015, "volume": 1927471.0}, {"date": "2024-07-16", "close": 60.6031, "volume": 1809908.0}, {"date": "2024-07-17", "close": 61.5121, "volume": 1888582.0}, {"date": "2024-07-18", "close": 61.343, "volume": 1940190.0}, {"date": "2024-07-19", "close": 61.3324, "volume": 2718201.0}, {"date": "2024-07-22", "close": 61.4698, "volume": 2408229.0}, {"date": "2024-07-23", "close": 60.5292, "volume": 2025648.0}, {"date": "2024-07-24", "close": 59.7576, "volume": 3889236.0}, {"date": "2024-07-25", "close": 62.4422, "volume": 5159852.0}, {"date": "2024-07-26", "close": 64.1861, "volume": 7522297.0}, {"date": "2024-07-29", "close": 64.3869, "volume": 2787915.0}, {"date": "2024-07-30", "close": 64.5348, "volume": 3183657.0}, {"date": "2024-07-31", "close": 64.8942, "volume": 1943146.0}, {"date": "2024-08-01", "close": 65.1373, "volume": 2742474.0}, {"date": "2024-08-02", "close": 66.0991, "volume": 4258191.0}, {"date": "2024-08-05", "close": 64.1755, "volume": 3511181.0}, {"date": "2024-08-06", "close": 64.8096, "volume": 4657600.0}, {"date": "2024-08-07", "close": 64.5771, "volume": 2180399.0}, {"date": "2024-08-08", "close": 64.9153, "volume": 1526809.0}, {"date": "2024-08-09", "close": 63.8796, "volume": 3753324.0}, {"date": "2024-08-12", "close": 63.6153, "volume": 2509022.0}, {"date": "2024-08-13", "close": 64.26, "volume": 1556656.0}, {"date": "2024-08-14", "close": 64.3235, "volume": 2278784.0}, {"date": "2024-08-15", "close": 64.8413, "volume": 2058587.0}, {"date": "2024-08-16", "close": 64.4609, "volume": 3065530.0}, {"date": "2024-08-19", "close": 64.947, "volume": 1451415.0}, {"date": "2024-08-20", "close": 64.8519, "volume": 903535.0}, {"date": "2024-08-21", "close": 65.317, "volume": 1373882.0}, {"date": "2024-08-22", "close": 66.0779, "volume": 3966982.0}, {"date": "2024-08-23", "close": 67.2194, "volume": 2576741.0}, {"date": "2024-08-26", "close": 67.2511, "volume": 1644429.0}, {"date": "2024-08-27", "close": 67.7373, "volume": 2091875.0}, {"date": "2024-08-28", "close": 68.0543, "volume": 3181725.0}, {"date": "2024-08-29", "close": 68.7625, "volume": 3946160.0}, {"date": "2024-08-30", "close": 68.4771, "volume": 2753291.0}, {"date": "2024-09-03", "close": 68.5511, "volume": 2310923.0}, {"date": "2024-09-04", "close": 68.8047, "volume": 1584455.0}, {"date": "2024-09-05", "close": 69.1852, "volume": 2111650.0}, {"date": "2024-09-06", "close": 68.9633, "volume": 2189344.0}, {"date": "2024-09-09", "close": 69.3226, "volume": 2251688.0}, {"date": "2024-09-10", "close": 69.069, "volume": 2973051.0}, {"date": "2024-09-11", "close": 68.5828, "volume": 1995520.0}, {"date": "2024-09-12", "close": 68.5722, "volume": 1572891.0}, {"date": "2024-09-13", "close": 68.7625, "volume": 1844334.0}, {"date": "2024-09-16", "close": 69.2909, "volume": 1202734.0}, {"date": "2024-09-17", "close": 68.5088, "volume": 1812898.0}, {"date": "2024-09-18", "close": 68.0332, "volume": 1362739.0}, {"date": "2024-09-19", "close": 67.9804, "volume": 1584916.0}, {"date": "2024-09-20", "close": 68.0755, "volume": 1081720.0}, {"date": "2024-09-23", "close": 68.5934, "volume": 1279779.0}, {"date": "2024-09-24", "close": 68.456, "volume": 1415492.0}, {"date": "2024-09-25", "close": 69.0161, "volume": 1102342.0}, {"date": "2024-09-26", "close": 68.9527, "volume": 1185715.0}, {"date": "2024-09-27", "close": 69.1641, "volume": 1237701.0}, {"date": "2024-09-30", "close": 68.6568, "volume": 1668075.0}, {"date": "2024-10-01", "close": 68.3186, "volume": 3829258.0}, {"date": "2024-10-02", "close": 67.7901, "volume": 2116749.0}, {"date": "2024-10-03", "close": 66.4901, "volume": 1465519.0}, {"date": "2024-10-04", "close": 66.4161, "volume": 1173559.0}, {"date": "2024-10-07", "close": 65.7714, "volume": 1126032.0}, {"date": "2024-10-08", "close": 66.469, "volume": 983570.0}, {"date": "2024-10-09", "close": 66.4796, "volume": 968745.0}, {"date": "2024-10-10", "close": 65.9511, "volume": 876118.0}, {"date": "2024-10-11", "close": 66.3633, "volume": 886282.0}, {"date": "2024-10-14", "close": 66.6804, "volume": 649478.0}, {"date": "2024-10-15", "close": 66.9235, "volume": 1264439.0}, {"date": "2024-10-16", "close": 66.7755, "volume": 1152298.0}, {"date": "2024-10-17", "close": 66.4584, "volume": 1723874.0}, {"date": "2024-10-18", "close": 66.5324, "volume": 1053127.0}, {"date": "2024-10-21", "close": 65.8454, "volume": 836656.0}, {"date": "2024-10-22", "close": 65.4015, "volume": 1625362.0}, {"date": "2024-10-23", "close": 64.0909, "volume": 2348587.0}, {"date": "2024-10-24", "close": 65.8454, "volume": 2338736.0}, {"date": "2024-10-25", "close": 65.2007, "volume": 1344245.0}, {"date": "2024-10-28", "close": 66.0991, "volume": 1494681.0}, {"date": "2024-10-29", "close": 65.8348, "volume": 2018021.0}, {"date": "2024-10-30", "close": 65.1056, "volume": 1372182.0}, {"date": "2024-10-31", "close": 64.3763, "volume": 2574201.0}, {"date": "2024-11-01", "close": 64.8096, "volume": 1590439.0}, {"date": "2024-11-04", "close": 64.7991, "volume": 1254179.0}, {"date": "2024-11-05", "close": 65.169, "volume": 1039151.0}, {"date": "2024-11-06", "close": 62.643, "volume": 1956850.0}, {"date": "2024-11-07", "close": 63.0023, "volume": 1460022.0}, {"date": "2024-11-08", "close": 62.3576, "volume": 2918885.0}, {"date": "2024-11-11", "close": 61.5438, "volume": 2772389.0}, {"date": "2024-11-12", "close": 60.8462, "volume": 2594945.0}, {"date": "2024-11-13", "close": 60.6454, "volume": 1541187.0}, {"date": "2024-11-14", "close": 60.6666, "volume": 1822404.0}, {"date": "2024-11-15", "close": 60.6666, "volume": 1829121.0}, {"date": "2024-11-18", "close": 61.195, "volume": 3221346.0}, {"date": "2024-11-19", "close": 61.1527, "volume": 1780342.0}, {"date": "2024-11-20", "close": 60.8251, "volume": 2536790.0}, {"date": "2024-11-21", "close": 60.9096, "volume": 2604690.0}, {"date": "2024-11-22", "close": 61.9454, "volume": 2670228.0}, {"date": "2024-11-25", "close": 62.1251, "volume": 2464993.0}, {"date": "2024-11-26", "close": 62.4633, "volume": 1883261.0}, {"date": "2024-11-27", "close": 63.1397, "volume": 1583319.0}, {"date": "2024-11-29", "close": 63.2454, "volume": 1096370.0}, {"date": "2024-12-02", "close": 63.3194, "volume": 1958587.0}, {"date": "2024-12-03", "close": 62.7592, "volume": 1561741.0}, {"date": "2024-12-04", "close": 62.7487, "volume": 1461180.0}, {"date": "2024-12-05", "close": 62.9389, "volume": 1094242.0}, {"date": "2024-12-06", "close": 62.3999, "volume": 1562491.0}, {"date": "2024-12-09", "close": 62.1885, "volume": 2983752.0}, {"date": "2024-12-10", "close": 62.0511, "volume": 3006302.0}, {"date": "2024-12-11", "close": 62.1251, "volume": 2133511.0}, {"date": "2024-12-12", "close": 62.0511, "volume": 2040172.0}, {"date": "2024-12-13", "close": 62.2202, "volume": 1147785.0}, {"date": "2024-12-16", "close": 62.6958, "volume": 3182816.0}, {"date": "2024-12-17", "close": 62.6747, "volume": 1970468.0}, {"date": "2024-12-18", "close": 61.121, "volume": 2762025.0}, {"date": "2024-12-19", "close": 60.8251, "volume": 2016773.0}, {"date": "2024-12-20", "close": 60.4129, "volume": 6691852.0}, {"date": "2024-12-23", "close": 60.4446, "volume": 1860209.0}, {"date": "2024-12-24", "close": 60.4446, "volume": 842102.0}, {"date": "2024-12-26", "close": 60.7934, "volume": 1661279.0}, {"date": "2024-12-27", "close": 60.73, "volume": 1608278.0}, {"date": "2024-12-30", "close": 59.9901, "volume": 1834430.0}, {"date": "2024-12-31", "close": 59.9267, "volume": 1381235.0}, {"date": "2025-01-02", "close": 59.7365, "volume": 1699247.0}, {"date": "2025-01-03", "close": 59.7259, "volume": 2085353.0}, {"date": "2025-01-06", "close": 58.5844, "volume": 1892441.0}, {"date": "2025-01-07", "close": 59.0283, "volume": 2009524.0}, {"date": "2025-01-08", "close": 59.3348, "volume": 1756984.0}, {"date": "2025-01-10", "close": 58.2674, "volume": 2416386.0}, {"date": "2025-01-13", "close": 58.1617, "volume": 1645270.0}, {"date": "2025-01-14", "close": 57.8552, "volume": 2273369.0}, {"date": "2025-01-15", "close": 57.834, "volume": 2346999.0}, {"date": "2025-01-16", "close": 58.595, "volume": 1601094.0}, {"date": "2025-01-17", "close": 58.8275, "volume": 3379058.0}, {"date": "2025-01-21", "close": 60.1487, "volume": 2682919.0}, {"date": "2025-01-22", "close": 59.2397, "volume": 1893126.0}, {"date": "2025-01-23", "close": 59.895, "volume": 1929418.0}, {"date": "2025-01-24", "close": 59.7153, "volume": 2613376.0}, {"date": "2025-01-27", "close": 61.4381, "volume": 2596135.0}, {"date": "2025-01-28", "close": 60.7511, "volume": 2588242.0}, {"date": "2025-01-29", "close": 60.5292, "volume": 3062987.0}, {"date": "2025-01-30", "close": 61.6178, "volume": 3060716.0}, {"date": "2025-01-31", "close": 60.6454, "volume": 1567183.0}, {"date": "2025-02-03", "close": 60.9308, "volume": 1653894.0}, {"date": "2025-02-04", "close": 60.508, "volume": 1394186.0}, {"date": "2025-02-05", "close": 61.5649, "volume": 1531734.0}, {"date": "2025-02-06", "close": 61.3747, "volume": 1374763.0}, {"date": "2025-02-07", "close": 61.5861, "volume": 1455687.0}, {"date": "2025-02-10", "close": 61.5755, "volume": 2275917.0}, {"date": "2025-02-11", "close": 62.2731, "volume": 2439116.0}, {"date": "2025-02-12", "close": 62.5056, "volume": 2020787.0}, {"date": "2025-02-13", "close": 59.1446, "volume": 8822460.0}, {"date": "2025-02-14", "close": 58.0137, "volume": 2224321.0}, {"date": "2025-02-18", "close": 58.0454, "volume": 3154059.0}, {"date": "2025-02-19", "close": 58.8064, "volume": 4101519.0}, {"date": "2025-02-20", "close": 58.7007, "volume": 2433214.0}, {"date": "2025-02-21", "close": 59.3243, "volume": 2438038.0}, {"date": "2025-02-24", "close": 59.5251, "volume": 2209093.0}, {"date": "2025-02-25", "close": 59.0812, "volume": 2490731.0}, {"date": "2025-02-26", "close": 59.1975, "volume": 2331186.0}, {"date": "2025-02-27", "close": 59.6836, "volume": 2061439.0}, {"date": "2025-02-28", "close": 59.821, "volume": 1715628.0}, {"date": "2025-03-03", "close": 60.9942, "volume": 1997500.0}, {"date": "2025-03-04", "close": 61.3218, "volume": 2810256.0}, {"date": "2025-03-05", "close": 61.6706, "volume": 1890347.0}, {"date": "2025-03-06", "close": 61.5649, "volume": 1568438.0}, {"date": "2025-03-07", "close": 62.6007, "volume": 2115765.0}, {"date": "2025-03-10", "close": 63.721, "volume": 3290737.0}, {"date": "2025-03-11", "close": 62.7064, "volume": 2637419.0}, {"date": "2025-03-12", "close": 62.3893, "volume": 2444413.0}, {"date": "2025-03-13", "close": 61.9666, "volume": 1913634.0}, {"date": "2025-03-14", "close": 62.0511, "volume": 1393747.0}, {"date": "2025-03-17", "close": 63.1186, "volume": 2055474.0}, {"date": "2025-03-18", "close": 62.0511, "volume": 1678216.0}, {"date": "2025-03-19", "close": 62.2731, "volume": 1681106.0}, {"date": "2025-03-20", "close": 62.6007, "volume": 2524845.0}, {"date": "2025-03-21", "close": 61.9877, "volume": 1998819.0}, {"date": "2025-03-24", "close": 61.4487, "volume": 2004237.0}, {"date": "2025-03-25", "close": 61.3958, "volume": 1972507.0}, {"date": "2025-03-26", "close": 61.5015, "volume": 2032349.0}, {"date": "2025-03-27", "close": 62.0088, "volume": 3104391.0}, {"date": "2025-03-28", "close": 62.5479, "volume": 2988856.0}, {"date": "2025-03-31", "close": 62.9389, "volume": 2457553.0}, {"date": "2025-04-01", "close": 62.96, "volume": 1623088.0}, {"date": "2025-04-02", "close": 63.2665, "volume": 2167404.0}, {"date": "2025-04-03", "close": 66.1096, "volume": 5866305.0}, {"date": "2025-04-04", "close": 63.33, "volume": 5259124.0}, {"date": "2025-04-07", "close": 61.195, "volume": 6690962.0}, {"date": "2025-04-08", "close": 61.195, "volume": 4550390.0}, {"date": "2025-04-09", "close": 62.8015, "volume": 4641946.0}, {"date": "2025-04-10", "close": 63.3194, "volume": 2926853.0}, {"date": "2025-04-11", "close": 65.4332, "volume": 3472238.0}, {"date": "2025-04-14", "close": 65.782, "volume": 2950197.0}, {"date": "2025-04-15", "close": 65.6869, "volume": 2021630.0}, {"date": "2025-04-16", "close": 66.1308, "volume": 2561524.0}, {"date": "2025-04-17", "close": 67.473, "volume": 2803591.0}, {"date": "2025-04-21", "close": 67.2934, "volume": 2973713.0}, {"date": "2025-04-22", "close": 69.1535, "volume": 3647532.0}, {"date": "2025-04-23", "close": 67.8747, "volume": 4876883.0}, {"date": "2025-04-24", "close": 67.3145, "volume": 2110898.0}, {"date": "2025-04-25", "close": 66.1836, "volume": 2061246.0}, {"date": "2025-04-28", "close": 66.7755, "volume": 1723502.0}, {"date": "2025-04-29", "close": 66.7332, "volume": 1739055.0}, {"date": "2025-04-30", "close": 67.1665, "volume": 2007373.0}, {"date": "2025-05-01", "close": 66.5747, "volume": 2077724.0}, {"date": "2025-05-02", "close": 67.1137, "volume": 1758411.0}, {"date": "2025-05-05", "close": 67.082, "volume": 1158746.0}, {"date": "2025-05-06", "close": 67.5365, "volume": 1557330.0}, {"date": "2025-05-07", "close": 67.7584, "volume": 1849926.0}, {"date": "2025-05-08", "close": 66.1413, "volume": 2399118.0}, {"date": "2025-05-09", "close": 66.0568, "volume": 1800901.0}, {"date": "2025-05-12", "close": 64.9365, "volume": 2403396.0}, {"date": "2025-05-13", "close": 64.2283, "volume": 2392428.0}, {"date": "2025-05-14", "close": 64.0487, "volume": 1650092.0}, {"date": "2025-05-15", "close": 65.3592, "volume": 1773564.0}, {"date": "2025-05-16", "close": 65.2641, "volume": 1503378.0}, {"date": "2025-05-19", "close": 66.0039, "volume": 1668074.0}, {"date": "2025-05-20", "close": 66.8917, "volume": 1764055.0}, {"date": "2025-05-21", "close": 67.0714, "volume": 1308248.0}, {"date": "2025-05-22", "close": 66.9129, "volume": 1644191.0}, {"date": "2025-05-23", "close": 67.4096, "volume": 1298489.0}, {"date": "2025-05-27", "close": 67.3674, "volume": 1632520.0}, {"date": "2025-05-28", "close": 66.9023, "volume": 1806240.0}, {"date": "2025-05-29", "close": 67.1877, "volume": 1906291.0}, {"date": "2025-05-30", "close": 67.473, "volume": 2094541.0}, {"date": "2025-06-02", "close": 67.0186, "volume": 2424970.0}, {"date": "2025-06-03", "close": 66.2787, "volume": 2269617.0}, {"date": "2025-06-04", "close": 66.6698, "volume": 1556245.0}, {"date": "2025-06-05", "close": 66.6592, "volume": 1476892.0}, {"date": "2025-06-06", "close": 66.6064, "volume": 1476654.0}, {"date": "2025-06-09", "close": 66.321, "volume": 1854473.0}, {"date": "2025-06-10", "close": 66.7226, "volume": 1355619.0}, {"date": "2025-06-11", "close": 66.5218, "volume": 1805988.0}, {"date": "2025-06-12", "close": 67.2722, "volume": 1509490.0}, {"date": "2025-06-13", "close": 66.2365, "volume": 1767051.0}, {"date": "2025-06-16", "close": 66.3527, "volume": 2141391.0}, {"date": "2025-06-17", "close": 65.7503, "volume": 1739196.0}, {"date": "2025-06-18", "close": 65.634, "volume": 1452690.0}, {"date": "2025-06-20", "close": 64.7568, "volume": 1997102.0}, {"date": "2025-06-23", "close": 65.8983, "volume": 2628161.0}, {"date": "2025-06-24", "close": 65.8877, "volume": 3563120.0}, {"date": "2025-06-25", "close": 64.7779, "volume": 1632203.0}, {"date": "2025-06-26", "close": 64.1332, "volume": 2243540.0}, {"date": "2025-06-27", "close": 64.3869, "volume": 1762046.0}, {"date": "2025-06-30", "close": 64.6511, "volume": 2053947.0}, {"date": "2025-07-01", "close": 64.9787, "volume": 1842352.0}, {"date": "2025-07-02", "close": 64.8836, "volume": 1596158.0}, {"date": "2025-07-03", "close": 64.8625, "volume": 881698.0}, {"date": "2025-07-07", "close": 64.9048, "volume": 1647079.0}, {"date": "2025-07-08", "close": 64.3763, "volume": 1860085.0}, {"date": "2025-07-09", "close": 64.26, "volume": 1461896.0}, {"date": "2025-07-10", "close": 64.9682, "volume": 1752180.0}, {"date": "2025-07-11", "close": 64.2495, "volume": 1791508.0}, {"date": "2025-07-14", "close": 64.4397, "volume": 2133147.0}, {"date": "2025-07-15", "close": 63.6893, "volume": 1827471.0}, {"date": "2025-07-16", "close": 63.7527, "volume": 2238139.0}, {"date": "2025-07-17", "close": 63.1926, "volume": 1982931.0}, {"date": "2025-07-18", "close": 63.0974, "volume": 1261029.0}, {"date": "2025-07-21", "close": 63.0552, "volume": 1603646.0}, {"date": "2025-07-22", "close": 63.7739, "volume": 2615105.0}, {"date": "2025-07-23", "close": 64.3446, "volume": 2517440.0}, {"date": "2025-07-24", "close": 64.5137, "volume": 2173024.0}, {"date": "2025-07-25", "close": 63.869, "volume": 1498129.0}, {"date": "2025-07-28", "close": 62.5796, "volume": 1620922.0}, {"date": "2025-07-29", "close": 62.7064, "volume": 2522182.0}, {"date": "2025-07-30", "close": 62.3682, "volume": 2000857.0}, {"date": "2025-07-31", "close": 61.7552, "volume": 3014602.0}, {"date": "2025-08-01", "close": 63.9113, "volume": 2416527.0}, {"date": "2025-08-04", "close": 63.5942, "volume": 1800751.0}, {"date": "2025-08-05", "close": 63.5519, "volume": 2157295.0}, {"date": "2025-08-06", "close": 64.2706, "volume": 2603164.0}, {"date": "2025-08-07", "close": 64.8096, "volume": 2650660.0}, {"date": "2025-08-08", "close": 64.5348, "volume": 1884897.0}, {"date": "2025-08-11", "close": 64.3657, "volume": 1417913.0}, {"date": "2025-08-12", "close": 64.556, "volume": 1686359.0}, {"date": "2025-08-13", "close": 65.9934, "volume": 2081528.0}, {"date": "2025-08-14", "close": 65.1901, "volume": 1741725.0}, {"date": "2025-08-15", "close": 64.4714, "volume": 1784094.0}, {"date": "2025-08-18", "close": 64.7779, "volume": 1671197.0}, {"date": "2025-08-19", "close": 65.4966, "volume": 1770176.0}, {"date": "2025-08-20", "close": 67.1771, "volume": 2671530.0}, {"date": "2025-08-21", "close": 66.8706, "volume": 1470481.0}, {"date": "2025-08-22", "close": 66.6487, "volume": 2064910.0}, {"date": "2025-08-25", "close": 65.5917, "volume": 1374645.0}, {"date": "2025-08-26", "close": 65.5283, "volume": 1810098.0}, {"date": "2025-08-27", "close": 66.0779, "volume": 1422157.0}, {"date": "2025-08-28", "close": 65.9194, "volume": 1541773.0}, {"date": "2025-08-29", "close": 66.7966, "volume": 2949742.0}, {"date": "2025-09-02", "close": 67.156, "volume": 2866519.0}, {"date": "2025-09-03", "close": 67.8958, "volume": 2464863.0}, {"date": "2025-09-04", "close": 68.7096, "volume": 2641996.0}, {"date": "2025-09-05", "close": 67.9698, "volume": 2392143.0}, {"date": "2025-09-08", "close": 67.6422, "volume": 1587352.0}, {"date": "2025-09-09", "close": 66.6698, "volume": 1894389.0}, {"date": "2025-09-10", "close": 66.3527, "volume": 1637088.0}, {"date": "2025-09-11", "close": 67.1031, "volume": 1546815.0}, {"date": "2025-09-12", "close": 66.469, "volume": 2212926.0}, {"date": "2025-09-15", "close": 65.8665, "volume": 1320729.0}, {"date": "2025-09-16", "close": 65.3804, "volume": 1938110.0}, {"date": "2025-09-17", "close": 65.9722, "volume": 2029445.0}, {"date": "2025-09-18", "close": 64.9576, "volume": 1935259.0}, {"date": "2025-09-19", "close": 64.6828, "volume": 2196706.0}, {"date": "2025-09-22", "close": 63.9324, "volume": 3353859.0}, {"date": "2025-09-23", "close": 64.0275, "volume": 1579019.0}, {"date": "2025-09-24", "close": 63.5096, "volume": 2027733.0}, {"date": "2025-09-25", "close": 62.7064, "volume": 2066944.0}, {"date": "2025-09-26", "close": 62.6535, "volume": 2534164.0}, {"date": "2025-09-29", "close": 62.5373, "volume": 2284245.0}, {"date": "2025-09-30", "close": 62.6535, "volume": 1801747.0}, {"date": "2025-10-01", "close": 62.1568, "volume": 1896166.0}, {"date": "2025-10-02", "close": 62.2942, "volume": 1543091.0}, {"date": "2025-10-03", "close": 62.421, "volume": 1982202.0}, {"date": "2025-10-06", "close": 61.9137, "volume": 1803238.0}, {"date": "2025-10-07", "close": 61.9454, "volume": 1943816.0}, {"date": "2025-10-08", "close": 61.9771, "volume": 1619102.0}, {"date": "2025-10-09", "close": 62.2836, "volume": 2240001.0}, {"date": "2025-10-10", "close": 63.869, "volume": 4720736.0}, {"date": "2025-10-13", "close": 63.5096, "volume": 3358184.0}, {"date": "2025-10-14", "close": 64.4609, "volume": 3264995.0}, {"date": "2025-10-15", "close": 64.3446, "volume": 5287440.0}, {"date": "2025-10-16", "close": 65.5495, "volume": 6147545.0}, {"date": "2025-10-17", "close": 66.7121, "volume": 3353745.0}, {"date": "2025-10-20", "close": 66.469, "volume": 2195421.0}, {"date": "2025-10-21", "close": 65.8877, "volume": 2245599.0}, {"date": "2025-10-22", "close": 65.7186, "volume": 3453339.0}, {"date": "2025-10-23", "close": 65.8665, "volume": 4353843.0}, {"date": "2025-10-24", "close": 66.2365, "volume": 2693242.0}, {"date": "2025-10-27", "close": 66.2787, "volume": 1884430.0}, {"date": "2025-10-28", "close": 65.4438, "volume": 3377002.0}, {"date": "2025-10-29", "close": 64.4397, "volume": 2697406.0}, {"date": "2025-10-30", "close": 64.334, "volume": 3139905.0}, {"date": "2025-10-31", "close": 63.6153, "volume": 2745560.0}, {"date": "2025-11-03", "close": 64.1226, "volume": 2269301.0}, {"date": "2025-11-04", "close": 64.2706, "volume": 2507663.0}, {"date": "2025-11-05", "close": 64.7779, "volume": 2954122.0}, {"date": "2025-11-06", "close": 64.3763, "volume": 2336534.0}, {"date": "2025-11-07", "close": 64.9682, "volume": 3570782.0}, {"date": "2025-11-10", "close": 64.2706, "volume": 2570674.0}, {"date": "2025-11-11", "close": 64.5454, "volume": 2316486.0}, {"date": "2025-11-12", "close": 64.4609, "volume": 1949541.0}, {"date": "2025-11-13", "close": 63.7633, "volume": 2062570.0}, {"date": "2025-11-14", "close": 62.6113, "volume": 2812275.0}, {"date": "2025-11-17", "close": 62.5796, "volume": 1958173.0}, {"date": "2025-11-18", "close": 62.7698, "volume": 2321677.0}, {"date": "2025-11-19", "close": 62.2202, "volume": 1926344.0}, {"date": "2025-11-20", "close": 62.6535, "volume": 3024302.0}, {"date": "2025-11-21", "close": 63.8373, "volume": 3240308.0}, {"date": "2025-11-24", "close": 62.9918, "volume": 2485032.0}, {"date": "2025-11-25", "close": 63.6576, "volume": 2100774.0}, {"date": "2025-11-26", "close": 63.6259, "volume": 1980265.0}, {"date": "2025-11-28", "close": 64.0381, "volume": 3749391.0}, {"date": "2025-12-01", "close": 63.7844, "volume": 3396098.0}, {"date": "2025-12-02", "close": 62.9178, "volume": 3943183.0}, {"date": "2025-12-03", "close": 62.7381, "volume": 2452009.0}, {"date": "2025-12-04", "close": 62.4739, "volume": 2467077.0}, {"date": "2025-12-05", "close": 62.8649, "volume": 3560474.0}, {"date": "2025-12-08", "close": 62.2124, "volume": 5132214.0}, {"date": "2025-12-09", "close": 64.04, "volume": 3513401.0}, {"date": "2025-12-10", "close": 63.86, "volume": 3209216.0}, {"date": "2025-12-11", "close": 64.82, "volume": 4719573.0}, {"date": "2025-12-12", "close": 64.94, "volume": 2638164.0}, {"date": "2025-12-15", "close": 65.04, "volume": 2298154.0}, {"date": "2025-12-16", "close": 64.33, "volume": 2247878.0}, {"date": "2025-12-17", "close": 65.57, "volume": 2299440.0}, {"date": "2025-12-18", "close": 65.2, "volume": 1995786.0}, {"date": "2025-12-19", "close": 65.1, "volume": 2995621.0}, {"date": "2025-12-22", "close": 64.96, "volume": 1632307.0}, {"date": "2025-12-23", "close": 65.73, "volume": 2037765.0}, {"date": "2025-12-24", "close": 65.99, "volume": 706541.0}, {"date": "2025-12-26", "close": 66.18, "volume": 1293460.0}, {"date": "2025-12-29", "close": 65.77, "volume": 1823296.0}, {"date": "2025-12-30", "close": 65.62, "volume": 988630.0}, {"date": "2025-12-31", "close": 65.4, "volume": 952089.0}, {"date": "2026-01-02", "close": 65.05, "volume": 1646026.0}, {"date": "2026-01-05", "close": 63.74, "volume": 2883773.0}, {"date": "2026-01-06", "close": 64.48, "volume": 2422157.0}, {"date": "2026-01-07", "close": 62.62, "volume": 3157352.0}, {"date": "2026-01-08", "close": 63.34, "volume": 3909581.0}, {"date": "2026-01-09", "close": 64.2, "volume": 2654695.0}, {"date": "2026-01-12", "close": 64.42, "volume": 2221776.0}, {"date": "2026-01-13", "close": 64.7, "volume": 2424671.0}, {"date": "2026-01-14", "close": 65.33, "volume": 2656472.0}, {"date": "2026-01-15", "close": 64.21, "volume": 2041498.0}, {"date": "2026-01-16", "close": 64.51, "volume": 3142231.0}, {"date": "2026-01-20", "close": 64.9, "volume": 3939920.0}, {"date": "2026-01-21", "close": 64.83, "volume": 3338408.0}, {"date": "2026-01-22", "close": 65.53, "volume": 4785313.0}, {"date": "2026-01-23", "close": 67.0, "volume": 3717003.0}, {"date": "2026-01-26", "close": 67.31, "volume": 5076139.0}, {"date": "2026-01-27", "close": 67.56, "volume": 4382682.0}, {"date": "2026-01-28", "close": 66.53, "volume": 3167755.0}, {"date": "2026-01-29", "close": 67.53, "volume": 2906612.0}, {"date": "2026-01-30", "close": 68.36, "volume": 3352858.0}, {"date": "2026-02-02", "close": 68.77, "volume": 2868368.0}, {"date": "2026-02-03", "close": 69.15, "volume": 3385737.0}, {"date": "2026-02-04", "close": 70.79, "volume": 4273941.0}, {"date": "2026-02-05", "close": 71.57, "volume": 3854810.0}, {"date": "2026-02-06", "close": 72.12, "volume": 2915031.0}, {"date": "2026-02-09", "close": 71.36, "volume": 2668954.0}, {"date": "2026-02-10", "close": 71.97, "volume": 2084251.0}, {"date": "2026-02-11", "close": 73.27, "volume": 3432547.0}, {"date": "2026-02-12", "close": 73.46, "volume": 8134393.0}, {"date": "2026-02-13", "close": 74.59, "volume": 7035200.0}, {"date": "2026-02-17", "close": 73.96, "volume": 4297324.0}, {"date": "2026-02-18", "close": 72.42, "volume": 4147757.0}, {"date": "2026-02-19", "close": 72.01, "volume": 3521067.0}, {"date": "2026-02-20", "close": 73.23, "volume": 3670765.0}, {"date": "2026-02-23", "close": 73.98, "volume": 4884785.0}, {"date": "2026-02-24", "close": 74.59, "volume": 4002435.0}, {"date": "2026-02-25", "close": 73.2, "volume": 2833404.0}, {"date": "2026-02-26", "close": 73.28, "volume": 2606597.0}, {"date": "2026-02-27", "close": 73.75, "volume": 2714626.0}, {"date": "2026-03-02", "close": 71.48, "volume": 3444561.0}, {"date": "2026-03-03", "close": 69.15, "volume": 4827520.0}, {"date": "2026-03-04", "close": 69.07, "volume": 2919711.0}, {"date": "2026-03-05", "close": 67.39, "volume": 4676377.0}, {"date": "2026-03-06", "close": 66.82, "volume": 3811378.0}, {"date": "2026-03-09", "close": 66.36, "volume": 4779553.0}, {"date": "2026-03-10", "close": 66.38, "volume": 3232557.0}, {"date": "2026-03-11", "close": 65.13, "volume": 3203739.0}, {"date": "2026-03-12", "close": 64.4, "volume": 2921587.0}, {"date": "2026-03-13", "close": 64.05, "volume": 2884699.0}, {"date": "2026-03-16", "close": 65.43, "volume": 3381513.0}, {"date": "2026-03-17", "close": 65.42, "volume": 4054597.0}, {"date": "2026-03-18", "close": 62.35, "volume": 6374435.0}, {"date": "2026-03-19", "close": 61.51, "volume": 4173029.0}, {"date": "2026-03-20", "close": 61.48, "volume": 9768228.0}, {"date": "2026-03-23", "close": 61.07, "volume": 5502346.0}, {"date": "2026-03-24", "close": 60.62, "volume": 3361327.0}, {"date": "2026-03-25", "close": 60.8, "volume": 4613567.0}, {"date": "2026-03-26", "close": 59.81, "volume": 3459760.0}, {"date": "2026-03-27", "close": 59.37, "volume": 4533514.0}, {"date": "2026-03-30", "close": 59.98, "volume": 3643884.0}, {"date": "2026-03-31", "close": 56.97, "volume": 18780920.0}, {"date": "2026-04-01", "close": 56.06, "volume": 13873390.0}, {"date": "2026-04-02", "close": 55.45, "volume": 6364388.0}, {"date": "2026-04-06", "close": 56.03, "volume": 2927725.0}, {"date": "2026-04-07", "close": 55.7, "volume": 4949881.0}, {"date": "2026-04-08", "close": 58.25, "volume": 4987329.0}, {"date": "2026-04-09", "close": 58.46, "volume": 5624453.0}, {"date": "2026-04-10", "close": 58.34, "volume": 3527556.0}, {"date": "2026-04-13", "close": 58.23, "volume": 3235778.0}, {"date": "2026-04-14", "close": 57.81, "volume": 2990528.0}, {"date": "2026-04-15", "close": 58.09, "volume": 5274783.0}, {"date": "2026-04-16", "close": 57.28, "volume": 4229560.0}, {"date": "2026-04-17", "close": 58.53, "volume": 5081694.0}, {"date": "2026-04-20", "close": 57.96, "volume": 5220383.0}, {"date": "2026-04-21", "close": 56.96, "volume": 3580596.0}, {"date": "2026-04-22", "close": 57.43, "volume": 4766131.0}, {"date": "2026-04-23", "close": 57.52, "volume": 4081276.0}, {"date": "2026-04-24", "close": 58.13, "volume": 3310995.0}, {"date": "2026-04-27", "close": 57.5, "volume": 4097163.0}, {"date": "2026-04-28", "close": 57.69, "volume": 4249500.0}, {"date": "2026-04-29", "close": 56.9, "volume": 2930689.0}, {"date": "2026-04-30", "close": 58.98, "volume": 6247570.0}, {"date": "2026-05-01", "close": 59.76, "volume": 4545701.0}, {"date": "2026-05-04", "close": 58.71, "volume": 3458485.0}, {"date": "2026-05-05", "close": 58.42, "volume": 4466250.0}, {"date": "2026-05-06", "close": 59.7, "volume": 4059680.0}, {"date": "2026-05-07", "close": 58.73, "volume": 4707103.0}, {"date": "2026-05-08", "close": 58.4, "volume": 4887581.0}, {"date": "2026-05-11", "close": 57.24, "volume": 3639508.0}, {"date": "2026-05-12", "close": 57.92, "volume": 3305672.0}, {"date": "2026-05-13", "close": 57.5, "volume": 3196611.0}, {"date": "2026-05-14", "close": 57.34, "volume": 3275231.0}, {"date": "2026-05-15", "close": 56.24, "volume": 3138534.0}, {"date": "2026-05-18", "close": 57.3, "volume": 4495992.0}, {"date": "2026-05-19", "close": 57.22, "volume": 3472910.0}, {"date": "2026-05-20", "close": 57.68, "volume": 4494589.0}, {"date": "2026-05-21", "close": 57.72, "volume": 3111650.0}, {"date": "2026-05-22", "close": 57.35, "volume": 3690545.0}, {"date": "2026-05-26", "close": 57.07, "volume": 3985326.0}, {"date": "2026-05-27", "close": 58.0, "volume": 3102419.0}, {"date": "2026-05-28", "close": 57.03, "volume": 4194598.0}, {"date": "2026-05-29", "close": 56.45, "volume": 3486976.0}, {"date": "2026-06-01", "close": 55.78, "volume": 4961868.0}, {"date": "2026-06-02", "close": 55.53, "volume": 5459514.0}, {"date": "2026-06-03", "close": 55.31, "volume": 5421830.0}, {"date": "2026-06-04", "close": 55.05, "volume": 4375708.0}, {"date": "2026-06-05", "close": 56.72, "volume": 5839937.0}, {"date": "2026-06-08", "close": 56.09, "volume": 4972372.0}, {"date": "2026-06-09", "close": 57.58, "volume": 4957047.0}, {"date": "2026-06-10", "close": 58.64, "volume": 4676022.0}, {"date": "2026-06-11", "close": 58.32, "volume": 4126514.0}, {"date": "2026-06-12", "close": 58.92, "volume": 4002678.0}, {"date": "2026-06-15", "close": 58.69, "volume": 4534014.0}, {"date": "2026-06-16", "close": 59.02, "volume": 2213862.0}, {"date": "2026-06-17", "close": 57.76, "volume": 5685403.0}, {"date": "2026-06-18", "close": 58.4, "volume": 3553725.0}, {"date": "2026-06-22", "close": 57.7, "volume": 3071401.0}, {"date": "2026-06-23", "close": 59.25, "volume": 3136124.0}, {"date": "2026-06-24", "close": 59.97, "volume": 3601281.0}, {"date": "2026-06-25", "close": 60.54, "volume": 3422470.0}, {"date": "2026-06-26", "close": 60.55, "volume": 4195700.0}, {"date": "2026-06-29", "close": 61.2, "volume": 5096574.0}, {"date": "2026-06-30", "close": 60.12, "volume": 4223436.0}, {"date": "2026-07-01", "close": 60.89, "volume": 2704169.0}, {"date": "2026-07-02", "close": 62.48, "volume": 3240648.0}, {"date": "2026-07-06", "close": 61.58, "volume": 2349066.0}, {"date": "2026-07-07", "close": 62.74, "volume": 2465444.0}, {"date": "2026-07-08", "close": 61.84, "volume": 2415031.0}, {"date": "2026-07-09", "close": 60.99, "volume": 7956242.0}, {"date": "2026-07-10", "close": 61.72, "volume": 4191858.0}, {"date": "2026-07-13", "close": 61.48, "volume": 3754721.0}, {"date": "2026-07-14", "close": 60.84, "volume": 4074031.0}, {"date": "2026-07-15", "close": 61.45, "volume": 5128765.0}, {"date": "2026-07-16", "close": 62.71, "volume": 3455846.0}, {"date": "2026-07-17", "close": 62.39, "volume": 3211080.0}, {"date": "2026-07-20", "close": 62.0, "volume": 3658315.0}, {"date": "2026-07-21", "close": 60.79, "volume": 2810453.0}, {"date": "2026-07-22", "close": 61.83, "volume": 3414304.0}, {"date": "2026-07-23", "close": 60.21, "volume": 5657931.0}, {"date": "2026-07-24", "close": 60.94, "volume": 2236672.0}, {"date": "2026-07-27", "close": 61.37, "volume": 4095779.0}, {"date": "2026-07-28", "close": 66.87, "volume": 13677270.0}, {"date": "2026-07-29", "close": 66.0, "volume": 11209910.0}, {"date": "2026-07-30", "close": 65.27, "volume": 7835633.0}, {"date": "2026-07-31", "close": 63.41, "volume": 5943353.0}, {"date": "2026-08-03", "close": 63.8, "volume": 7821770.0}, {"date": "2026-08-04", "close": 64.08, "volume": 4140254.0}, {"date": "2026-08-05", "close": 64.43, "volume": 3684403.0}, {"date": "2026-08-06", "close": 63.66, "volume": 2436871.0}, {"date": "2026-08-07", "close": 62.96, "volume": 2743244.0}], "refreshing": true}